104 lines
45 KiB
CSV
104 lines
45 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,-50,5,-0.81,998841720,161813,106.61,6160,6250,6110,8070,4350,6210,6172.76,0.67,0,-5446,6450,6330,6270,6150,6090,6300,6120,128,1860,500,3850,10,1,25680564,1582,52.65,4.22,12,0.63,117.00,1458.00,13624,20230324,-54.79,3983,20230223,54.66,7460,-17.43,20240109,5990,2.84,20240206,14090,-56.28,20230324,5730,7.50,20230516,3.90,N,208370,500,128 억,,171260,N,N,0,N,00,N
|
|
20240229,150920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,-50,5,-0.81,964912760,156310,102.98,6160,6250,6110,8070,4350,6210,6172.99,0.67,0,-5099,6450,6330,6270,6150,6090,6300,6120,128,1860,500,3850,10,1,25680564,1582,52.65,4.22,12,0.61,117.00,1458.00,13624,20230324,-54.79,3983,20230223,54.66,7460,-17.43,20240109,5990,2.84,20240206,14090,-56.28,20230324,5730,7.50,20230516,3.90,N,208370,500,128 억,,171260,N,N,0,N,00,N
|
|
20240229,140921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6140,-70,5,-1.13,779691490,126260,83.18,6160,6250,6110,8070,4350,6210,6175.19,0.67,0,7829,6450,6330,6270,6150,6090,6300,6120,128,1860,500,3850,10,1,25680564,1577,52.48,4.21,12,0.49,117.00,1458.00,13624,20230324,-54.93,3983,20230223,54.16,7460,-17.69,20240109,5990,2.50,20240206,14090,-56.42,20230324,5730,7.16,20230516,3.90,N,208370,500,128 억,,171260,N,N,0,N,00,N
|
|
20240229,130918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,-50,5,-0.81,670843810,108520,71.49,6160,6250,6110,8070,4350,6210,6181.66,0.67,0,6041,6450,6330,6270,6150,6090,6300,6120,128,1860,500,3850,10,1,25680564,1582,52.65,4.22,12,0.42,117.00,1458.00,13624,20230324,-54.79,3983,20230223,54.66,7460,-17.43,20240109,5990,2.84,20240206,14090,-56.28,20230324,5730,7.50,20230516,3.90,N,208370,500,128 억,,171260,N,N,0,N,00,N
|
|
20240229,120919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-20,5,-0.32,427005580,68887,45.38,6160,6250,6140,8070,4350,6210,6198.58,0.67,0,4539,6450,6330,6270,6150,6090,6300,6120,128,1860,500,3850,10,1,25680564,1590,52.91,4.25,12,0.27,117.00,1458.00,13624,20230324,-54.57,3983,20230223,55.41,7460,-17.02,20240109,5990,3.34,20240206,14090,-56.07,20230324,5730,8.03,20230516,3.90,N,208370,500,128 억,,171260,N,N,0,N,00,N
|
|
20240229,110920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-10,5,-0.16,304603920,49169,32.39,6160,6250,6140,8070,4350,6210,6194.93,0.67,0,-2745,6450,6330,6270,6150,6090,6300,6120,128,1860,500,3850,10,1,25680564,1592,52.99,4.25,12,0.19,117.00,1458.00,13624,20230324,-54.49,3983,20230223,55.66,7460,-16.89,20240109,5990,3.51,20240206,14090,-56.00,20230324,5730,8.20,20230516,3.90,N,208370,500,128 억,,171260,N,N,0,N,00,N
|
|
20240229,100921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-10,5,-0.16,211092160,34046,22.43,6160,6250,6140,8070,4350,6210,6200.10,0.67,0,-3515,6450,6330,6270,6150,6090,6300,6120,128,1860,500,3850,10,1,25680564,1592,52.99,4.25,12,0.13,117.00,1458.00,13624,20230324,-54.49,3983,20230223,55.66,7460,-16.89,20240109,5990,3.51,20240206,14090,-56.00,20230324,5730,8.20,20230516,3.90,N,208370,500,128 억,,171260,N,N,0,N,00,N
|
|
20240229,090919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6210,0,3,0.00,52114130,8437,5.56,6160,6250,6140,8070,4350,6210,6175.43,0.67,0,-3017,6450,6330,6270,6150,6090,6300,6120,128,1860,500,3850,10,1,25680564,1595,53.08,4.26,12,0.03,117.00,1458.00,13624,20230324,-54.42,3983,20230223,55.91,7460,-16.76,20240109,5990,3.67,20240206,14090,-55.93,20230324,5730,8.38,20230516,3.90,N,208370,500,128 억,,171260,N,N,0,N,00,N
|
|
20240228,160826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6210,-80,5,-1.27,937384700,149490,59.49,6290,6390,6210,8170,4410,6290,6270.79,0.73,0,-16525,6550,6420,6330,6200,6110,6375,6155,128,1880,500,3890,10,1,25680564,1595,53.08,4.26,12,0.58,117.00,1458.00,13624,20230324,-54.42,3408,20230222,82.22,7460,-16.76,20240109,5990,3.67,20240206,14090,-55.93,20230324,5730,8.38,20230516,3.92,N,208370,500,128 억,,187935,N,N,0,N,00,N
|
|
20240228,150826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6220,-70,5,-1.11,870013140,138656,55.18,6290,6390,6210,8170,4410,6290,6274.62,0.73,0,-17193,6550,6420,6330,6200,6110,6375,6155,128,1880,500,3890,10,1,25680564,1597,53.16,4.27,12,0.54,117.00,1458.00,13624,20230324,-54.35,3408,20230222,82.51,7460,-16.62,20240109,5990,3.84,20240206,14090,-55.86,20230324,5730,8.55,20230516,3.92,N,208370,500,128 억,,187935,N,N,0,N,00,N
|
|
20240228,140918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,-50,5,-0.79,642698420,102122,40.64,6290,6390,6230,8170,4410,6290,6293.44,0.73,0,-15978,6550,6420,6330,6200,6110,6375,6155,128,1880,500,3890,10,1,25680564,1602,53.33,4.28,12,0.40,117.00,1458.00,13624,20230324,-54.20,3408,20230222,83.10,7460,-16.35,20240109,5990,4.17,20240206,14090,-55.71,20230324,5730,8.90,20230516,3.92,N,208370,500,128 억,,187935,N,N,0,N,00,N
|
|
20240228,130918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,-30,5,-0.48,524962980,83272,33.14,6290,6390,6250,8170,4410,6290,6304.20,0.73,0,-16250,6550,6420,6330,6200,6110,6375,6155,128,1880,500,3890,10,1,25680564,1608,53.50,4.29,12,0.32,117.00,1458.00,13624,20230324,-54.05,3408,20230222,83.69,7460,-16.09,20240109,5990,4.51,20240206,14090,-55.57,20230324,5730,9.25,20230516,3.92,N,208370,500,128 억,,187935,N,N,0,N,00,N
|
|
20240228,120921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,-30,5,-0.48,415399630,65779,26.18,6290,6390,6250,8170,4410,6290,6315.08,0.73,0,-10029,6550,6420,6330,6200,6110,6375,6155,128,1880,500,3890,10,1,25680564,1608,53.50,4.29,12,0.26,117.00,1458.00,13624,20230324,-54.05,3408,20230222,83.69,7460,-16.09,20240109,5990,4.51,20240206,14090,-55.57,20230324,5730,9.25,20230516,3.92,N,208370,500,128 억,,187935,N,N,0,N,00,N
|
|
20240228,110844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6320,30,2,0.48,252726140,39906,15.88,6290,6390,6290,8170,4410,6290,6333.04,0.73,0,3828,6550,6420,6330,6200,6110,6375,6155,128,1880,500,3890,10,1,25680564,1623,54.02,4.33,12,0.16,117.00,1458.00,13624,20230324,-53.61,3408,20230222,85.45,7460,-15.28,20240109,5990,5.51,20240206,14090,-55.15,20230324,5730,10.30,20230516,3.92,N,208370,500,128 억,,187935,N,N,0,N,00,N
|
|
20240228,100916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,20,2,0.32,212849030,33604,13.37,6290,6390,6290,8170,4410,6290,6334.04,0.73,0,2878,6550,6420,6330,6200,6110,6375,6155,128,1880,500,3890,10,1,25680564,1620,53.93,4.33,12,0.13,117.00,1458.00,13624,20230324,-53.68,3408,20230222,85.15,7460,-15.42,20240109,5990,5.34,20240206,14090,-55.22,20230324,5730,10.12,20230516,3.92,N,208370,500,128 억,,187935,N,N,0,N,00,N
|
|
20240228,090921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6330,40,2,0.64,31998270,5070,2.02,6290,6350,6290,8170,4410,6290,6311.30,0.73,0,782,6550,6420,6330,6200,6110,6375,6155,128,1880,500,3890,10,1,25680564,1626,54.10,4.34,12,0.02,117.00,1458.00,13624,20230324,-53.54,3408,20230222,85.74,7460,-15.15,20240109,5990,5.68,20240206,14090,-55.07,20230324,5730,10.47,20230516,3.92,N,208370,500,128 억,,187935,N,N,0,N,00,N
|
|
20240227,160918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,-160,5,-2.48,1573282180,249639,111.11,6450,6460,6240,8380,4520,6450,6302.25,0.67,0,15292,6656,6552,6496,6392,6336,6525,6365,128,1930,500,3990,10,1,25680564,1615,53.76,4.31,12,0.97,117.00,1458.00,13624,20230324,-53.83,3065,20230221,105.22,7460,-15.68,20240109,5990,5.01,20240206,14090,-55.36,20230324,5730,9.77,20230516,3.88,N,208370,500,128 억,,172544,N,N,0,N,00,N
|
|
20240227,150918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-180,5,-2.79,1498260090,237680,105.78,6450,6460,6240,8380,4520,6450,6303.69,0.67,0,11370,6656,6552,6496,6392,6336,6525,6365,128,1930,500,3990,10,1,25680564,1610,53.59,4.30,12,0.93,117.00,1458.00,13624,20230324,-53.98,3065,20230221,104.57,7460,-15.95,20240109,5990,4.67,20240206,14090,-55.50,20230324,5730,9.42,20230516,3.88,N,208370,500,128 억,,172544,N,N,0,N,00,N
|
|
20240227,140915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-180,5,-2.79,1250298740,198052,88.15,6450,6460,6240,8380,4520,6450,6312.98,0.67,0,7071,6656,6552,6496,6392,6336,6525,6365,128,1930,500,3990,10,1,25680564,1610,53.59,4.30,12,0.77,117.00,1458.00,13624,20230324,-53.98,3065,20230221,104.57,7460,-15.95,20240109,5990,4.67,20240206,14090,-55.50,20230324,5730,9.42,20230516,3.88,N,208370,500,128 억,,172544,N,N,0,N,00,N
|
|
20240227,130838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,-170,5,-2.64,1112845610,176137,78.39,6450,6460,6240,8380,4520,6450,6318.07,0.67,0,2160,6656,6552,6496,6392,6336,6525,6365,128,1930,500,3990,10,1,25680564,1613,53.68,4.31,12,0.69,117.00,1458.00,13624,20230324,-53.90,3065,20230221,104.89,7460,-15.82,20240109,5990,4.84,20240206,14090,-55.43,20230324,5730,9.60,20230516,3.88,N,208370,500,128 억,,172544,N,N,0,N,00,N
|
|
20240227,120919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,-160,5,-2.48,1023690690,161965,72.09,6450,6460,6240,8380,4520,6450,6320.44,0.67,0,544,6656,6552,6496,6392,6336,6525,6365,128,1930,500,3990,10,1,25680564,1615,53.76,4.31,12,0.63,117.00,1458.00,13624,20230324,-53.83,3065,20230221,105.22,7460,-15.68,20240109,5990,5.01,20240206,14090,-55.36,20230324,5730,9.77,20230516,3.88,N,208370,500,128 억,,172544,N,N,0,N,00,N
|
|
20240227,110918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6320,-130,5,-2.02,924446630,146188,65.06,6450,6460,6240,8380,4520,6450,6323.68,0.67,0,-230,6656,6552,6496,6392,6336,6525,6365,128,1930,500,3990,10,1,25680564,1623,54.02,4.33,12,0.57,117.00,1458.00,13624,20230324,-53.61,3065,20230221,106.20,7460,-15.28,20240109,5990,5.51,20240206,14090,-55.15,20230324,5730,10.30,20230516,3.88,N,208370,500,128 억,,172544,N,N,0,N,00,N
|
|
20240227,100913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6330,-120,5,-1.86,737400860,116568,51.88,6450,6460,6240,8380,4520,6450,6325.93,0.67,0,-3175,6656,6552,6496,6392,6336,6525,6365,128,1930,500,3990,10,1,25680564,1626,54.10,4.34,12,0.45,117.00,1458.00,13624,20230324,-53.54,3065,20230221,106.53,7460,-15.15,20240109,5990,5.68,20240206,14090,-55.07,20230324,5730,10.47,20230516,3.88,N,208370,500,128 억,,172544,N,N,0,N,00,N
|
|
20240227,090918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6380,-70,5,-1.09,193185030,30170,13.43,6450,6460,6360,8380,4520,6450,6403.22,0.67,0,-2001,6656,6552,6496,6392,6336,6525,6365,128,1930,500,3990,10,1,25680564,1638,54.53,4.38,12,0.12,117.00,1458.00,13624,20230324,-53.17,3065,20230221,108.16,7460,-14.48,20240109,5990,6.51,20240206,14090,-54.72,20230324,5730,11.34,20230516,3.88,N,208370,500,128 억,,172544,N,N,0,N,00,N
|
|
20240226,160913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-90,5,-1.38,1430008930,220259,74.11,6540,6600,6440,8500,4580,6540,6492.34,0.59,0,20274,6720,6630,6570,6480,6420,6600,6450,128,1960,500,4050,10,1,25680564,1656,55.13,4.42,12,0.86,117.00,1458.00,13624,20230324,-52.66,2267,20230220,184.52,7460,-13.54,20240109,5990,7.68,20240206,14090,-54.22,20230324,5730,12.57,20230516,3.93,N,208370,500,128 억,,152703,N,N,0,N,00,N
|
|
20240226,150909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,-80,5,-1.22,1367516890,210580,70.85,6540,6600,6440,8500,4580,6540,6493.95,0.59,0,19742,6720,6630,6570,6480,6420,6600,6450,128,1960,500,4050,10,1,25680564,1659,55.21,4.43,12,0.82,117.00,1458.00,13624,20230324,-52.58,2267,20230220,184.96,7460,-13.40,20240109,5990,7.85,20240206,14090,-54.15,20230324,5730,12.74,20230516,3.93,N,208370,500,128 억,,152703,N,N,0,N,00,N
|
|
20240226,140912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,-60,5,-0.92,1241017580,190975,64.26,6540,6600,6440,8500,4580,6540,6498.23,0.59,0,20007,6720,6630,6570,6480,6420,6600,6450,128,1960,500,4050,10,1,25680564,1664,55.38,4.44,12,0.74,117.00,1458.00,13624,20230324,-52.44,2267,20230220,185.84,7460,-13.14,20240109,5990,8.18,20240206,14090,-54.01,20230324,5730,13.09,20230516,3.93,N,208370,500,128 억,,152703,N,N,0,N,00,N
|
|
20240226,130906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-70,5,-1.07,1169107500,179842,60.51,6540,6600,6440,8500,4580,6540,6500.65,0.59,0,17528,6720,6630,6570,6480,6420,6600,6450,128,1960,500,4050,10,1,25680564,1662,55.30,4.44,12,0.70,117.00,1458.00,13624,20230324,-52.51,2267,20230220,185.40,7460,-13.27,20240109,5990,8.01,20240206,14090,-54.08,20230324,5730,12.91,20230516,3.93,N,208370,500,128 억,,152703,N,N,0,N,00,N
|
|
20240226,120905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,-40,5,-0.61,973738060,149609,50.34,6540,6600,6440,8500,4580,6540,6508.46,0.59,0,14200,6720,6630,6570,6480,6420,6600,6450,128,1960,500,4050,10,1,25680564,1669,55.56,4.46,12,0.58,117.00,1458.00,13624,20230324,-52.29,2267,20230220,186.72,7460,-12.87,20240109,5990,8.51,20240206,14090,-53.87,20230324,5730,13.44,20230516,3.93,N,208370,500,128 억,,152703,N,N,0,N,00,N
|
|
20240226,110905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,-80,5,-1.22,807947380,123938,41.70,6540,6600,6460,8500,4580,6540,6518.89,0.59,0,13407,6720,6630,6570,6480,6420,6600,6450,128,1960,500,4050,10,1,25680564,1659,55.21,4.43,12,0.48,117.00,1458.00,13624,20230324,-52.58,2267,20230220,184.96,7460,-13.40,20240109,5990,7.85,20240206,14090,-54.15,20230324,5730,12.74,20230516,3.93,N,208370,500,128 억,,152703,N,N,0,N,00,N
|
|
20240226,100902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,10,2,0.15,463450320,70948,23.87,6540,6600,6470,8500,4580,6540,6532.20,0.59,0,12123,6720,6630,6570,6480,6420,6600,6450,128,1960,500,4050,10,1,25680564,1682,55.98,4.49,12,0.28,117.00,1458.00,13624,20230324,-51.92,2267,20230220,188.93,7460,-12.20,20240109,5990,9.35,20240206,14090,-53.51,20230324,5730,14.31,20230516,3.93,N,208370,500,128 억,,152703,N,N,0,N,00,N
|
|
20240226,090901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,-30,5,-0.46,134459950,20678,6.96,6540,6560,6470,8500,4580,6540,6501.73,0.59,0,-1809,6720,6630,6570,6480,6420,6600,6450,128,1960,500,4050,10,1,25680564,1672,55.64,4.47,12,0.08,117.00,1458.00,13624,20230324,-52.22,2267,20230220,187.16,7460,-12.73,20240109,5990,8.68,20240206,14090,-53.80,20230324,5730,13.61,20230516,3.93,N,208370,500,128 억,,152703,N,N,0,N,00,N
|
|
20240223,160902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,0,3,0.00,1942512500,295430,102.67,6600,6660,6510,8500,4580,6540,6575.21,0.67,0,-18421,6740,6640,6570,6470,6400,6605,6435,128,1960,500,4050,10,1,25680564,1680,55.90,4.49,12,1.15,117.00,1458.00,13624,20230324,-52.00,2185,20230217,199.31,7460,-12.33,20240109,5990,9.18,20240206,14090,-53.58,20230324,4120,58.74,20230223,3.92,N,208370,500,128 억,,170917,N,N,0,N,00,N
|
|
20240223,150857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6520,-20,5,-0.31,1874930330,285077,99.07,6600,6660,6510,8500,4580,6540,6576.93,0.67,0,-16548,6740,6640,6570,6470,6400,6605,6435,128,1960,500,4050,10,1,25680564,1674,55.73,4.47,12,1.11,117.00,1458.00,13624,20230324,-52.14,2185,20230217,198.40,7460,-12.60,20240109,5990,8.85,20240206,14090,-53.73,20230324,4120,58.25,20230223,3.92,N,208370,500,128 억,,170917,N,N,0,N,00,N
|
|
20240223,140858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6530,-10,5,-0.15,1636016470,248558,86.38,6600,6660,6510,8500,4580,6540,6582.03,0.67,0,5004,6740,6640,6570,6470,6400,6605,6435,128,1960,500,4050,10,1,25680564,1677,55.81,4.48,12,0.97,117.00,1458.00,13624,20230324,-52.07,2185,20230217,198.86,7460,-12.47,20240109,5990,9.02,20240206,14090,-53.66,20230324,4120,58.50,20230223,3.92,N,208370,500,128 억,,170917,N,N,0,N,00,N
|
|
20240223,130855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6530,-10,5,-0.15,1439498950,218439,75.92,6600,6660,6510,8500,4580,6540,6589.94,0.67,0,14516,6740,6640,6570,6470,6400,6605,6435,128,1960,500,4050,10,1,25680564,1677,55.81,4.48,12,0.85,117.00,1458.00,13624,20230324,-52.07,2185,20230217,198.86,7460,-12.47,20240109,5990,9.02,20240206,14090,-53.66,20230324,4120,58.50,20230223,3.92,N,208370,500,128 억,,170917,N,N,0,N,00,N
|
|
20240223,120858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6590,50,2,0.76,1214134000,184071,63.97,6600,6660,6510,8500,4580,6540,6596.01,0.67,0,23915,6740,6640,6570,6470,6400,6605,6435,128,1960,500,4050,10,1,25680564,1692,56.32,4.52,12,0.72,117.00,1458.00,13624,20230324,-51.63,2185,20230217,201.60,7460,-11.66,20240109,5990,10.02,20240206,14090,-53.23,20230324,4120,59.95,20230223,3.92,N,208370,500,128 억,,170917,N,N,0,N,00,N
|
|
20240223,110847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,60,2,0.92,922820510,139994,48.65,6600,6650,6510,8500,4580,6540,6591.86,0.67,0,10983,6740,6640,6570,6470,6400,6605,6435,128,1960,500,4050,10,1,25680564,1695,56.41,4.53,12,0.55,117.00,1458.00,13624,20230324,-51.56,2185,20230217,202.06,7460,-11.53,20240109,5990,10.18,20240206,14090,-53.16,20230324,4120,60.19,20230223,3.92,N,208370,500,128 억,,170917,N,N,0,N,00,N
|
|
20240223,100852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,60,2,0.92,724982260,110086,38.26,6600,6650,6510,8500,4580,6540,6585.61,0.67,0,1492,6740,6640,6570,6470,6400,6605,6435,128,1960,500,4050,10,1,25680564,1695,56.41,4.53,12,0.43,117.00,1458.00,13624,20230324,-51.56,2185,20230217,202.06,7460,-11.53,20240109,5990,10.18,20240206,14090,-53.16,20230324,4120,60.19,20230223,3.92,N,208370,500,128 억,,170917,N,N,0,N,00,N
|
|
20240223,090855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,0,3,0.00,175695380,26746,9.30,6600,6630,6540,8500,4580,6540,6569.05,0.67,0,-9249,6740,6640,6570,6470,6400,6605,6435,128,1960,500,4050,10,1,25680564,1680,55.90,4.49,12,0.10,117.00,1458.00,13624,20230324,-52.00,2185,20230217,199.31,7460,-12.33,20240109,5990,9.18,20240206,14090,-53.58,20230324,4120,58.74,20230223,3.92,N,208370,500,128 억,,170917,N,N,0,N,00,N
|
|
20240222,160842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,-30,5,-0.46,1874513650,284711,62.52,6670,6670,6500,8540,4600,6570,6583.97,0.68,0,-3106,7050,6810,6610,6370,6170,6710,6270,128,1970,500,4070,10,1,25680564,1680,55.90,4.49,12,1.11,117.00,1458.00,13624,20230324,-52.00,2185,20230217,199.31,7460,-12.33,20240109,5990,9.18,20240206,14090,-53.58,20230324,3525,85.53,20230222,3.90,N,208370,500,128 억,,173738,N,N,0,N,00,N
|
|
20240222,150852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,0,3,0.00,1779137180,270160,59.32,6670,6670,6500,8540,4600,6570,6585.49,0.68,0,-2214,7050,6810,6610,6370,6170,6710,6270,128,1970,500,4070,10,1,25680564,1687,56.15,4.51,12,1.05,117.00,1458.00,13624,20230324,-51.78,2185,20230217,200.69,7460,-11.93,20240109,5990,9.68,20240206,14090,-53.37,20230324,3525,86.38,20230222,3.90,N,208370,500,128 억,,173738,N,N,0,N,00,N
|
|
20240222,140850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6590,20,2,0.30,1437662370,218003,47.87,6670,6670,6500,8540,4600,6570,6594.69,0.68,0,3119,7050,6810,6610,6370,6170,6710,6270,128,1970,500,4070,10,1,25680564,1692,56.32,4.52,12,0.85,117.00,1458.00,13624,20230324,-51.63,2185,20230217,201.60,7460,-11.66,20240109,5990,10.02,20240206,14090,-53.23,20230324,3525,86.95,20230222,3.90,N,208370,500,128 억,,173738,N,N,0,N,00,N
|
|
20240222,130837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6590,20,2,0.30,1184425250,179500,39.41,6670,6670,6500,8540,4600,6570,6598.47,0.68,0,3393,7050,6810,6610,6370,6170,6710,6270,128,1970,500,4070,10,1,25680564,1692,56.32,4.52,12,0.70,117.00,1458.00,13624,20230324,-51.63,2185,20230217,201.60,7460,-11.66,20240109,5990,10.02,20240206,14090,-53.23,20230324,3525,86.95,20230222,3.90,N,208370,500,128 억,,173738,N,N,0,N,00,N
|
|
20240222,120848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,60,2,0.91,951318490,144237,31.67,6670,6670,6500,8540,4600,6570,6595.52,0.68,0,12235,7050,6810,6610,6370,6170,6710,6270,128,1970,500,4070,10,1,25680564,1703,56.67,4.55,12,0.56,117.00,1458.00,13624,20230324,-51.34,2185,20230217,203.43,7460,-11.13,20240109,5990,10.68,20240206,14090,-52.95,20230324,3525,88.09,20230222,3.90,N,208370,500,128 억,,173738,N,N,0,N,00,N
|
|
20240222,110845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,70,2,1.07,797017980,120967,26.56,6670,6670,6500,8540,4600,6570,6588.72,0.68,0,5491,7050,6810,6610,6370,6170,6710,6270,128,1970,500,4070,10,1,25680564,1705,56.75,4.55,12,0.47,117.00,1458.00,13624,20230324,-51.26,2185,20230217,203.89,7460,-10.99,20240109,5990,10.85,20240206,14090,-52.87,20230324,3525,88.37,20230222,3.90,N,208370,500,128 억,,173738,N,N,0,N,00,N
|
|
20240222,100837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,-20,5,-0.30,496997420,75705,16.62,6670,6670,6500,8540,4600,6570,6564.92,0.68,0,-4556,7050,6810,6610,6370,6170,6710,6270,128,1970,500,4070,10,1,25680564,1682,55.98,4.49,12,0.29,117.00,1458.00,13624,20230324,-51.92,2185,20230217,199.77,7460,-12.20,20240109,5990,9.35,20240206,14090,-53.51,20230324,3525,85.82,20230222,3.90,N,208370,500,128 억,,173738,N,N,0,N,00,N
|
|
20240222,090852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,10,2,0.15,193049420,29292,6.43,6670,6670,6520,8540,4600,6570,6590.52,0.68,0,-4648,7050,6810,6610,6370,6170,6710,6270,128,1970,500,4070,10,1,25680564,1690,56.24,4.51,12,0.11,117.00,1458.00,13624,20230324,-51.70,2185,20230217,201.14,7460,-11.80,20240109,5990,9.85,20240206,14090,-53.30,20230324,3525,86.67,20230222,3.90,N,208370,500,128 억,,173738,N,N,0,N,00,N
|
|
20240221,160844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-140,5,-2.09,2971476950,453302,140.39,6850,6850,6410,8720,4700,6710,6554.98,0.58,0,23856,6950,6830,6740,6620,6530,6785,6575,128,2010,500,4160,10,1,25680564,1687,56.15,4.51,12,1.77,117.00,1458.00,13624,20230324,-51.78,2175,20230215,202.07,7460,-11.93,20240109,5990,9.68,20240206,14090,-53.37,20230324,3170,107.26,20230221,4.17,N,208370,500,128 억,,149660,N,N,0,N,00,N
|
|
20240221,150837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6530,-180,5,-2.68,2828793750,431525,133.65,6850,6850,6410,8720,4700,6710,6555.16,0.58,0,25720,6950,6830,6740,6620,6530,6785,6575,128,2010,500,4160,10,1,25680564,1677,55.81,4.48,12,1.68,117.00,1458.00,13624,20230324,-52.07,2175,20230215,200.23,7460,-12.47,20240109,5990,9.02,20240206,14090,-53.66,20230324,3170,105.99,20230221,4.17,N,208370,500,128 억,,149660,N,N,0,N,00,N
|
|
20240221,140834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,-170,5,-2.53,2557859310,389963,120.77,6850,6850,6410,8720,4700,6710,6559.04,0.58,0,33906,6950,6830,6740,6620,6530,6785,6575,128,2010,500,4160,10,1,25680564,1680,55.90,4.49,12,1.52,117.00,1458.00,13624,20230324,-52.00,2175,20230215,200.69,7460,-12.33,20240109,5990,9.18,20240206,14090,-53.58,20230324,3170,106.31,20230221,4.17,N,208370,500,128 억,,149660,N,N,0,N,00,N
|
|
20240221,130835,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,-210,5,-3.13,2070942540,314953,97.54,6850,6850,6410,8720,4700,6710,6575.18,0.58,0,8660,6950,6830,6740,6620,6530,6785,6575,128,2010,500,4160,10,1,25680564,1669,55.56,4.46,12,1.23,117.00,1458.00,13624,20230324,-52.29,2175,20230215,198.85,7460,-12.87,20240109,5990,8.51,20240206,14090,-53.87,20230324,3170,105.05,20230221,4.17,N,208370,500,128 억,,149660,N,N,0,N,00,N
|
|
20240221,120837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-140,5,-2.09,1821962240,276781,85.72,6850,6850,6410,8720,4700,6710,6582.45,0.58,0,2741,6950,6830,6740,6620,6530,6785,6575,128,2010,500,4160,10,1,25680564,1687,56.15,4.51,12,1.08,117.00,1458.00,13624,20230324,-51.78,2175,20230215,202.07,7460,-11.93,20240109,5990,9.68,20240206,14090,-53.37,20230324,3170,107.26,20230221,4.17,N,208370,500,128 억,,149660,N,N,0,N,00,N
|
|
20240221,110843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6590,-120,5,-1.79,1681056870,255359,79.09,6850,6850,6410,8720,4700,6710,6582.85,0.58,0,4226,6950,6830,6740,6620,6530,6785,6575,128,2010,500,4160,10,1,25680564,1692,56.32,4.52,12,0.99,117.00,1458.00,13624,20230324,-51.63,2175,20230215,202.99,7460,-11.66,20240109,5990,10.02,20240206,14090,-53.23,20230324,3170,107.89,20230221,4.17,N,208370,500,128 억,,149660,N,N,0,N,00,N
|
|
20240221,100836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,-130,5,-1.94,1533338050,232954,72.15,6850,6850,6410,8720,4700,6710,6581.86,0.58,0,3046,6950,6830,6740,6620,6530,6785,6575,128,2010,500,4160,10,1,25680564,1690,56.24,4.51,12,0.91,117.00,1458.00,13624,20230324,-51.70,2175,20230215,202.53,7460,-11.80,20240109,5990,9.85,20240206,14090,-53.30,20230324,3170,107.57,20230221,4.17,N,208370,500,128 억,,149660,N,N,0,N,00,N
|
|
20240221,090835,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-100,5,-1.49,328764510,49029,15.18,6850,6850,6610,8720,4700,6710,6705.46,0.58,0,-17449,6950,6830,6740,6620,6530,6785,6575,128,2010,500,4160,10,1,25680564,1697,56.50,4.53,12,0.19,117.00,1458.00,13624,20230324,-51.48,2175,20230215,203.91,7460,-11.39,20240109,5990,10.35,20240206,14090,-53.09,20230324,3170,108.52,20230221,4.17,N,208370,500,128 억,,149660,N,N,0,N,00,N
|
|
20240220,160829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-60,5,-0.89,2149284590,319992,33.70,6800,6860,6650,8800,4740,6770,6716.71,0.52,0,14525,7116,6942,6766,6592,6416,7030,6680,128,2030,500,4190,10,1,25680564,1723,57.35,4.60,12,1.25,117.00,1458.00,13624,20230324,-50.75,2175,20230215,208.51,7460,-10.05,20240109,5990,12.02,20240206,14090,-52.38,20230324,2345,186.14,20230220,3.98,N,208370,500,128 억,,133631,N,N,0,N,00,N
|
|
20240220,150829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6690,-80,5,-1.18,2008081040,298884,31.48,6800,6860,6650,8800,4740,6770,6718.60,0.52,0,14039,7116,6942,6766,6592,6416,7030,6680,128,2030,500,4190,10,1,25680564,1718,57.18,4.59,12,1.16,117.00,1458.00,13624,20230324,-50.90,2175,20230215,207.59,7460,-10.32,20240109,5990,11.69,20240206,14090,-52.52,20230324,2345,185.29,20230220,3.98,N,208370,500,128 억,,133631,N,N,0,N,00,N
|
|
20240220,140827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,-90,5,-1.33,1752609440,260673,27.45,6800,6860,6650,8800,4740,6770,6723.40,0.52,0,10769,7116,6942,6766,6592,6416,7030,6680,128,2030,500,4190,10,1,25680564,1715,57.09,4.58,12,1.02,117.00,1458.00,13624,20230324,-50.97,2175,20230215,207.13,7460,-10.46,20240109,5990,11.52,20240206,14090,-52.59,20230324,2345,184.86,20230220,3.98,N,208370,500,128 억,,133631,N,N,0,N,00,N
|
|
20240220,130830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-50,5,-0.74,1529959420,227398,23.95,6800,6860,6650,8800,4740,6770,6728.11,0.52,0,1658,7116,6942,6766,6592,6416,7030,6680,128,2030,500,4190,10,1,25680564,1726,57.44,4.61,12,0.89,117.00,1458.00,13624,20230324,-50.68,2175,20230215,208.97,7460,-9.92,20240109,5990,12.19,20240206,14090,-52.31,20230324,2345,186.57,20230220,3.98,N,208370,500,128 억,,133631,N,N,0,N,00,N
|
|
20240220,120825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,-20,5,-0.30,1385726920,205878,21.68,6800,6860,6650,8800,4740,6770,6730.82,0.52,0,382,7116,6942,6766,6592,6416,7030,6680,128,2030,500,4190,10,1,25680564,1733,57.69,4.63,12,0.80,117.00,1458.00,13624,20230324,-50.46,2175,20230215,210.34,7460,-9.52,20240109,5990,12.69,20240206,14090,-52.09,20230324,2345,187.85,20230220,3.98,N,208370,500,128 억,,133631,N,N,0,N,00,N
|
|
20240220,110826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-60,5,-0.89,1255483950,186492,19.64,6800,6860,6650,8800,4740,6770,6732.11,0.52,0,-3318,7116,6942,6766,6592,6416,7030,6680,128,2030,500,4190,10,1,25680564,1723,57.35,4.60,12,0.73,117.00,1458.00,13624,20230324,-50.75,2175,20230215,208.51,7460,-10.05,20240109,5990,12.02,20240206,14090,-52.38,20230324,2345,186.14,20230220,3.98,N,208370,500,128 억,,133631,N,N,0,N,00,N
|
|
20240220,100818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,0,3,0.00,988649790,146938,15.48,6800,6860,6650,8800,4740,6770,6728.35,0.52,0,-7036,7116,6942,6766,6592,6416,7030,6680,128,2030,500,4190,10,1,25680564,1739,57.86,4.64,12,0.57,117.00,1458.00,13624,20230324,-50.31,2175,20230215,211.26,7460,-9.25,20240109,5990,13.02,20240206,14090,-51.95,20230324,2345,188.70,20230220,3.98,N,208370,500,128 억,,133631,N,N,0,N,00,N
|
|
20240220,090834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,-30,5,-0.44,337320550,49648,5.23,6800,6860,6730,8800,4740,6770,6794.24,0.52,0,-27203,7116,6942,6766,6592,6416,7030,6680,128,2030,500,4190,10,1,25680564,1731,57.61,4.62,12,0.19,117.00,1458.00,13624,20230324,-50.53,2175,20230215,209.89,7460,-9.65,20240109,5990,12.52,20240206,14090,-52.16,20230324,2345,187.42,20230220,3.98,N,208370,500,128 억,,133631,N,N,0,N,00,N
|
|
20240219,160828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,130,2,1.96,6365416070,941628,14.47,6690,6940,6590,8630,4650,6640,6760.07,0.25,0,69801,7720,7180,6890,6350,6060,7035,6205,128,1990,500,4110,10,1,25680564,1739,57.86,4.64,12,3.67,117.00,1458.00,13624,20230324,-50.31,2175,20230215,211.26,7460,-9.25,20240109,5990,13.02,20240206,14090,-51.95,20230324,2345,188.70,20230220,4.06,N,208370,500,128 억,,63991,N,N,0,N,00,N
|
|
20240219,150833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6780,140,2,2.11,6145597490,909158,13.97,6690,6940,6590,8630,4650,6640,6759.72,0.25,0,75341,7720,7180,6890,6350,6060,7035,6205,128,1990,500,4110,10,1,25680564,1741,57.95,4.65,12,3.54,117.00,1458.00,13624,20230324,-50.23,2175,20230215,211.72,7460,-9.12,20240109,5990,13.19,20240206,14090,-51.88,20230324,2345,189.13,20230220,4.06,N,208370,500,128 억,,63991,N,N,0,N,00,N
|
|
20240219,140833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,100,2,1.51,5500382810,813736,12.50,6690,6940,6590,8630,4650,6640,6759.49,0.25,0,83897,7720,7180,6890,6350,6060,7035,6205,128,1990,500,4110,10,1,25680564,1731,57.61,4.62,12,3.17,117.00,1458.00,13624,20230324,-50.53,2175,20230215,209.89,7460,-9.65,20240109,5990,12.52,20240206,14090,-52.16,20230324,2345,187.42,20230220,4.06,N,208370,500,128 억,,63991,N,N,0,N,00,N
|
|
20240219,130832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,70,2,1.05,5264741810,778720,11.97,6690,6940,6590,8630,4650,6640,6760.84,0.25,0,80988,7720,7180,6890,6350,6060,7035,6205,128,1990,500,4110,10,1,25680564,1723,57.35,4.60,12,3.03,117.00,1458.00,13624,20230324,-50.75,2175,20230215,208.51,7460,-10.05,20240109,5990,12.02,20240206,14090,-52.38,20230324,2345,186.14,20230220,4.06,N,208370,500,128 억,,63991,N,N,0,N,00,N
|
|
20240219,120830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,180,2,2.71,4704129940,695989,10.69,6690,6940,6590,8630,4650,6640,6759.00,0.25,0,81329,7720,7180,6890,6350,6060,7035,6205,128,1990,500,4110,10,1,25680564,1751,58.29,4.68,12,2.71,117.00,1458.00,13624,20230324,-49.94,2175,20230215,213.56,7460,-8.58,20240109,5990,13.86,20240206,14090,-51.60,20230324,2345,190.83,20230220,4.06,N,208370,500,128 억,,63991,N,N,0,N,00,N
|
|
20240219,110828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,260,2,3.92,3836929080,569902,8.76,6690,6930,6590,8630,4650,6640,6732.69,0.25,0,70111,7720,7180,6890,6350,6060,7035,6205,128,1990,500,4110,10,1,25680564,1772,58.97,4.73,12,2.22,117.00,1458.00,13624,20230324,-49.35,2175,20230215,217.24,7460,-7.51,20240109,5990,15.19,20240206,14090,-51.03,20230324,2345,194.24,20230220,4.06,N,208370,500,128 억,,63991,N,N,0,N,00,N
|
|
20240219,100825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6690,50,2,0.75,2170240660,324804,4.99,6690,6780,6590,8630,4650,6640,6681.76,0.25,0,39451,7720,7180,6890,6350,6060,7035,6205,128,1990,500,4110,10,1,25680564,1718,57.18,4.59,12,1.26,117.00,1458.00,13624,20230324,-50.90,2175,20230215,207.59,7460,-10.32,20240109,5990,11.69,20240206,14090,-52.52,20230324,2345,185.29,20230220,4.06,N,208370,500,128 억,,63991,N,N,0,N,00,N
|
|
20240219,090825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,20,2,0.30,770938240,114877,1.77,6690,6780,6660,8630,4650,6640,6711.29,0.25,0,9844,7720,7180,6890,6350,6060,7035,6205,128,1990,500,4110,10,1,25680564,1710,56.92,4.57,12,0.45,117.00,1458.00,13624,20230324,-51.12,2175,20230215,206.21,7460,-10.72,20240109,5990,11.19,20240206,14090,-52.73,20230324,2345,184.01,20230220,4.06,N,208370,500,128 억,,63991,N,N,0,N,00,N
|
|
20240216,160820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,220,2,3.43,45782041080,6486155,3557.59,6770,7430,6600,8340,4500,6420,7058.48,0.65,0,-106518,6586,6502,6436,6352,6286,6470,6320,128,1920,500,3980,10,1,25680564,1705,56.75,4.55,12,25.26,117.00,1458.00,13624,20230324,-51.26,2175,20230215,205.29,7460,-10.99,20240109,5990,10.85,20240206,14090,-52.87,20230324,2260,193.81,20230217,4.12,N,208370,500,128 억,,167521,N,N,0,N,00,N
|
|
20240216,150827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,290,2,4.52,45157402050,6392114,3506.01,6770,7430,6600,8340,4500,6420,7064.55,0.65,0,-113664,6586,6502,6436,6352,6286,6470,6320,128,1920,500,3980,10,1,25680564,1723,57.35,4.60,12,24.89,117.00,1458.00,13624,20230324,-50.75,2175,20230215,208.51,7460,-10.05,20240109,5990,12.02,20240206,14090,-52.38,20230324,2260,196.90,20230217,4.12,N,208370,500,128 억,,167521,N,N,0,N,00,N
|
|
20240216,140830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,320,2,4.98,43606856800,6160398,3378.91,6770,7430,6680,8340,4500,6420,7078.58,0.65,0,-123917,6586,6502,6436,6352,6286,6470,6320,128,1920,500,3980,10,1,25680564,1731,57.61,4.62,12,23.99,117.00,1458.00,13624,20230324,-50.53,2175,20230215,209.89,7460,-9.65,20240109,5990,12.52,20240206,14090,-52.16,20230324,2260,198.23,20230217,4.12,N,208370,500,128 억,,167521,N,N,0,N,00,N
|
|
20240216,130822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6850,430,2,6.70,41904407150,5909958,3241.55,6770,7430,6680,8340,4500,6420,7090.47,0.65,0,-136457,6586,6502,6436,6352,6286,6470,6320,128,1920,500,3980,10,1,25680564,1759,58.55,4.70,12,23.01,117.00,1458.00,13624,20230324,-49.72,2175,20230215,214.94,7460,-8.18,20240109,5990,14.36,20240206,14090,-51.38,20230324,2260,203.10,20230217,4.12,N,208370,500,128 억,,167521,N,N,0,N,00,N
|
|
20240216,120825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,400,2,6.23,39937553520,5620352,3082.70,6770,7430,6680,8340,4500,6420,7105.88,0.65,0,-136071,6586,6502,6436,6352,6286,6470,6320,128,1920,500,3980,10,1,25680564,1751,58.29,4.68,12,21.89,117.00,1458.00,13624,20230324,-49.94,2175,20230215,213.56,7460,-8.58,20240109,5990,13.86,20240206,14090,-51.60,20230324,2260,201.77,20230217,4.12,N,208370,500,128 억,,167521,N,N,0,N,00,N
|
|
20240216,110832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,740,2,11.53,23966412460,3406303,1868.32,6770,7320,6680,8340,4500,6420,7035.90,0.65,0,-120734,6586,6502,6436,6352,6286,6470,6320,128,1920,500,3980,10,1,25680564,1839,61.20,4.91,12,13.26,117.00,1458.00,13624,20230324,-47.45,2175,20230215,229.20,7460,-4.02,20240109,5990,19.53,20240206,14090,-49.18,20230324,2260,216.81,20230217,4.12,N,208370,500,128 억,,167521,N,N,0,N,00,N
|
|
20240216,100826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,630,2,9.81,17382173460,2472675,1356.24,6770,7320,6680,8340,4500,6420,7029.70,0.65,0,-93251,6586,6502,6436,6352,6286,6470,6320,128,1920,500,3980,10,1,25680564,1810,60.26,4.84,12,9.63,117.00,1458.00,13624,20230324,-48.25,2175,20230215,224.14,7460,-5.50,20240109,5990,17.70,20240206,14090,-49.96,20230324,2260,211.95,20230217,4.12,N,208370,500,128 억,,167521,N,N,0,N,00,N
|
|
20240216,090820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,510,2,7.94,6025948710,849123,465.73,6770,7320,6710,8340,4500,6420,7096.67,0.65,0,-90962,6586,6502,6436,6352,6286,6470,6320,128,1920,500,3980,10,1,25680564,1780,59.23,4.75,12,3.31,117.00,1458.00,13624,20230324,-49.13,2175,20230215,218.62,7460,-7.10,20240109,5990,15.69,20240206,14090,-50.82,20230324,2260,206.64,20230217,4.12,N,208370,500,128 억,,167521,N,N,0,N,00,N
|
|
20240215,160818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,0,3,0.00,1152508570,179195,93.85,6490,6520,6370,8340,4500,6420,6431.59,0.61,0,12313,6586,6502,6376,6292,6166,6545,6335,128,1920,500,3980,10,1,25680564,1649,54.87,4.40,12,0.70,117.00,1458.00,13624,20230324,-52.88,2175,20230215,195.17,7460,-13.94,20240109,5990,7.18,20240206,14090,-54.44,20230324,2250,185.33,20230215,4.14,N,208370,500,128 억,,155534,N,N,0,N,00,N
|
|
20240215,150824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6430,10,2,0.16,1094196350,170112,89.09,6490,6520,6370,8340,4500,6420,6432.21,0.61,0,7417,6586,6502,6376,6292,6166,6545,6335,128,1920,500,3980,10,1,25680564,1651,54.96,4.41,12,0.66,117.00,1458.00,13624,20230324,-52.80,2175,20230215,195.63,7460,-13.81,20240109,5990,7.35,20240206,14090,-54.36,20230324,2250,185.78,20230215,4.14,N,208370,500,128 억,,155534,N,N,0,N,00,N
|
|
20240215,140818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,0,3,0.00,971605590,151084,79.13,6490,6520,6370,8340,4500,6420,6430.90,0.61,0,7040,6586,6502,6376,6292,6166,6545,6335,128,1920,500,3980,10,1,25680564,1649,54.87,4.40,12,0.59,117.00,1458.00,13624,20230324,-52.88,2175,20230215,195.17,7460,-13.94,20240109,5990,7.18,20240206,14090,-54.44,20230324,2250,185.33,20230215,4.14,N,208370,500,128 억,,155534,N,N,0,N,00,N
|
|
20240215,130802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,-20,5,-0.31,857098340,133249,69.78,6490,6520,6370,8340,4500,6420,6432.31,0.61,0,6088,6586,6502,6376,6292,6166,6545,6335,128,1920,500,3980,10,1,25680564,1644,54.70,4.39,12,0.52,117.00,1458.00,13624,20230324,-53.02,2175,20230215,194.25,7460,-14.21,20240109,5990,6.84,20240206,14090,-54.58,20230324,2250,184.44,20230215,4.14,N,208370,500,128 억,,155534,N,N,0,N,00,N
|
|
20240215,120819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,20,2,0.31,753409210,117090,61.32,6490,6520,6370,8340,4500,6420,6434.45,0.61,0,8642,6586,6502,6376,6292,6166,6545,6335,128,1920,500,3980,10,1,25680564,1654,55.04,4.42,12,0.46,117.00,1458.00,13624,20230324,-52.73,2175,20230215,196.09,7460,-13.67,20240109,5990,7.51,20240206,14090,-54.29,20230324,2250,186.22,20230215,4.14,N,208370,500,128 억,,155534,N,N,0,N,00,N
|
|
20240215,110813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,-10,5,-0.16,609326980,94628,49.56,6490,6520,6400,8340,4500,6420,6439.18,0.61,0,7386,6586,6502,6376,6292,6166,6545,6335,128,1920,500,3980,10,1,25680564,1646,54.79,4.40,12,0.37,117.00,1458.00,13624,20230324,-52.95,2175,20230215,194.71,7460,-14.08,20240109,5990,7.01,20240206,14090,-54.51,20230324,2250,184.89,20230215,4.14,N,208370,500,128 억,,155534,N,N,0,N,00,N
|
|
20240215,100814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,60,2,0.93,440515880,68361,35.80,6490,6520,6400,8340,4500,6420,6443.96,0.61,0,10281,6586,6502,6376,6292,6166,6545,6335,128,1920,500,3980,10,1,25680564,1664,55.38,4.44,12,0.27,117.00,1458.00,13624,20230324,-52.44,2175,20230215,197.93,7460,-13.14,20240109,5990,8.18,20240206,14090,-54.01,20230324,2250,188.00,20230215,4.14,N,208370,500,128 억,,155534,N,N,0,N,00,N
|
|
20240215,090816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,30,2,0.47,146927450,22875,11.98,6490,6490,6400,8340,4500,6420,6423.06,0.61,0,5978,6586,6502,6376,6292,6166,6545,6335,128,1920,500,3980,10,1,25680564,1656,55.13,4.42,12,0.09,117.00,1458.00,13624,20230324,-52.66,2175,20230215,196.55,7460,-13.54,20240109,5990,7.68,20240206,14090,-54.22,20230324,2250,186.67,20230215,4.14,N,208370,500,128 억,,155534,N,N,0,N,00,N
|
|
20240214,160809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,30,2,0.47,1214212080,190518,114.97,6300,6460,6250,8300,4480,6390,6373.21,0.45,0,39607,6523,6456,6353,6286,6183,6490,6320,128,1910,500,3960,10,1,25680564,1649,54.87,4.40,12,0.74,117.00,1458.00,13624,20230324,-52.88,2175,20230215,195.17,7460,-13.94,20240109,5990,7.18,20240206,14090,-54.44,20230324,2250,185.33,20230215,4.15,N,208370,500,128 억,,115863,N,N,0,N,00,N
|
|
20240214,150812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6420,30,2,0.47,1134774190,178122,107.49,6300,6460,6250,8300,4480,6390,6370.76,0.45,0,37556,6523,6456,6353,6286,6183,6490,6320,128,1910,500,3960,10,1,25680564,1649,54.87,4.40,12,0.69,117.00,1458.00,13624,20230324,-52.88,2175,20230215,195.17,7460,-13.94,20240109,5990,7.18,20240206,14090,-54.44,20230324,2250,185.33,20230215,4.15,N,208370,500,128 억,,115863,N,N,0,N,00,N
|
|
20240214,140807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,50,2,0.78,939772610,147649,89.10,6300,6460,6250,8300,4480,6390,6364.89,0.45,0,29927,6523,6456,6353,6286,6183,6490,6320,128,1910,500,3960,10,1,25680564,1654,55.04,4.42,12,0.57,117.00,1458.00,13624,20230324,-52.73,2175,20230215,196.09,7460,-13.67,20240109,5990,7.51,20240206,14090,-54.29,20230324,2250,186.22,20230215,4.15,N,208370,500,128 억,,115863,N,N,0,N,00,N
|
|
20240214,130810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,50,2,0.78,827285370,130181,78.56,6300,6450,6250,8300,4480,6390,6354.86,0.45,0,28807,6523,6456,6353,6286,6183,6490,6320,128,1910,500,3960,10,1,25680564,1654,55.04,4.42,12,0.51,117.00,1458.00,13624,20230324,-52.73,2175,20230215,196.09,7460,-13.67,20240109,5990,7.51,20240206,14090,-54.29,20230324,2250,186.22,20230215,4.15,N,208370,500,128 억,,115863,N,N,0,N,00,N
|
|
20240214,120804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6360,-30,5,-0.47,753551640,118685,71.62,6300,6450,6250,8300,4480,6390,6349.14,0.45,0,28267,6523,6456,6353,6286,6183,6490,6320,128,1910,500,3960,10,1,25680564,1633,54.36,4.36,12,0.46,117.00,1458.00,13624,20230324,-53.32,2175,20230215,192.41,7460,-14.75,20240109,5990,6.18,20240206,14090,-54.86,20230324,2250,182.67,20230215,4.15,N,208370,500,128 억,,115863,N,N,0,N,00,N
|
|
20240214,110810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6360,-30,5,-0.47,523805820,82571,49.83,6300,6450,6250,8300,4480,6390,6343.65,0.45,0,4579,6523,6456,6353,6286,6183,6490,6320,128,1910,500,3960,10,1,25680564,1633,54.36,4.36,12,0.32,117.00,1458.00,13624,20230324,-53.32,2175,20230215,192.41,7460,-14.75,20240109,5990,6.18,20240206,14090,-54.86,20230324,2250,182.67,20230215,4.15,N,208370,500,128 억,,115863,N,N,0,N,00,N
|
|
20240214,090800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,-80,5,-1.25,90875210,14477,8.74,6300,6350,6250,8300,4480,6390,6276.49,0.45,0,693,6523,6456,6353,6286,6183,6490,6320,128,1910,500,3960,10,1,25680564,1620,53.93,4.33,12,0.06,117.00,1458.00,13624,20230324,-53.68,2175,20230215,190.11,7460,-15.42,20240109,5990,5.34,20240206,14090,-55.22,20230324,2250,180.44,20230215,4.15,N,208370,500,128 억,,115863,N,N,0,N,00,N
|
|
20240213,160800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6390,110,2,1.75,1041463370,164326,125.83,6260,6420,6250,8160,4400,6280,6337.75,0.31,0,31440,6400,6340,6220,6160,6040,6370,6190,128,1880,500,3890,10,1,25680564,1641,54.62,4.38,12,0.64,117.00,1458.00,13624,20230324,-53.10,2175,20230215,193.79,7460,-14.34,20240109,5990,6.68,20240206,14090,-54.65,20230324,2250,184.00,20230215,4.23,N,208370,500,128 억,,80893,N,N,0,N,00,N
|
|
20240213,150757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,120,2,1.91,977867920,154378,118.21,6260,6420,6250,8160,4400,6280,6334.26,0.31,0,31810,6400,6340,6220,6160,6040,6370,6190,128,1880,500,3890,10,1,25680564,1644,54.70,4.39,12,0.60,117.00,1458.00,13624,20230324,-53.02,2175,20230215,194.25,7460,-14.21,20240109,5990,6.84,20240206,14090,-54.58,20230324,2250,184.44,20230215,4.23,N,208370,500,128 억,,80893,N,N,0,N,00,N
|
|
20240213,140806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,120,2,1.91,832973650,131742,100.88,6260,6400,6250,8160,4400,6280,6322.78,0.31,0,31281,6400,6340,6220,6160,6040,6370,6190,128,1880,500,3890,10,1,25680564,1644,54.70,4.39,12,0.51,117.00,1458.00,13624,20230324,-53.02,2175,20230215,194.25,7460,-14.21,20240109,5990,6.84,20240206,14090,-54.58,20230324,2250,184.44,20230215,4.23,N,208370,500,128 억,,80893,N,N,0,N,00,N
|
|
20240213,130756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6360,80,2,1.27,702337230,111209,85.16,6260,6370,6250,8160,4400,6280,6315.48,0.31,0,25601,6400,6340,6220,6160,6040,6370,6190,128,1880,500,3890,10,1,25680564,1633,54.36,4.36,12,0.43,117.00,1458.00,13624,20230324,-53.32,2175,20230215,192.41,7460,-14.75,20240109,5990,6.18,20240206,14090,-54.86,20230324,2250,182.67,20230215,4.23,N,208370,500,128 억,,80893,N,N,0,N,00,N
|
|
20240213,120806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6340,60,2,0.96,591436270,93754,71.79,6260,6350,6250,8160,4400,6280,6308.40,0.31,0,19529,6400,6340,6220,6160,6040,6370,6190,128,1880,500,3890,10,1,25680564,1628,54.19,4.35,12,0.37,117.00,1458.00,13624,20230324,-53.46,2175,20230215,191.49,7460,-15.01,20240109,5990,5.84,20240206,14090,-55.00,20230324,2250,181.78,20230215,4.23,N,208370,500,128 억,,80893,N,N,0,N,00,N
|
|
20240213,110822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,10,2,0.16,426373650,67632,51.79,6260,6350,6250,8160,4400,6280,6304.33,0.31,0,7914,6400,6340,6220,6160,6040,6370,6190,128,1880,500,3890,10,1,25680564,1615,53.76,4.31,12,0.26,117.00,1458.00,13624,20230324,-53.83,2175,20230215,189.20,7460,-15.68,20240109,5990,5.01,20240206,14090,-55.36,20230324,2250,179.56,20230215,4.23,N,208370,500,128 억,,80893,N,N,0,N,00,N
|
|
20240213,100644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,20,2,0.32,346442300,54960,42.08,6260,6350,6250,8160,4400,6280,6303.55,0.31,0,6706,6400,6340,6220,6160,6040,6370,6190,128,1880,500,3890,10,1,25680564,1618,53.85,4.32,12,0.21,117.00,1458.00,13624,20230324,-53.76,2175,20230215,189.66,7460,-15.55,20240109,5990,5.18,20240206,14090,-55.29,20230324,2250,180.00,20230215,4.23,N,208370,500,128 억,,80893,N,N,0,N,00,N
|