170 lines
73 KiB
CSV
170 lines
73 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
|
|
20240430,161002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4765,15,2,0.32,415825175,87231,77.02,4750,4830,4740,6170,3325,4750,4766.96,1.47,0,-13707,4860,4805,4735,4680,4610,4832,4707,128,1420,500,2940,5,1,25680564,1224,22.37,2.03,12,0.34,213.00,2347.00,13090,20230922,-63.60,4525,20240419,5.30,7460,-36.13,20240109,4525,5.30,20240419,13090,-63.60,20230922,4525,5.30,20240419,3.43,N,208370,500,128 억,,378605,N,N,0,N,00,N
|
|
20240430,151014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4750,0,3,0.00,394159890,82677,73.00,4750,4830,4740,6170,3325,4750,4767.47,1.47,0,-13217,4860,4805,4735,4680,4610,4832,4707,128,1420,500,2940,5,1,25680564,1220,22.30,2.02,12,0.32,213.00,2347.00,13090,20230922,-63.71,4525,20240419,4.97,7460,-36.33,20240109,4525,4.97,20240419,13090,-63.71,20230922,4525,4.97,20240419,3.43,N,208370,500,128 억,,378605,N,N,0,N,00,N
|
|
20240430,141013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4750,0,3,0.00,330642100,69307,61.20,4750,4830,4740,6170,3325,4750,4770.69,1.47,0,-7516,4860,4805,4735,4680,4610,4832,4707,128,1420,500,2940,5,1,25680564,1220,22.30,2.02,12,0.27,213.00,2347.00,13090,20230922,-63.71,4525,20240419,4.97,7460,-36.33,20240109,4525,4.97,20240419,13090,-63.71,20230922,4525,4.97,20240419,3.43,N,208370,500,128 억,,378605,N,N,0,N,00,N
|
|
20240430,131011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4765,15,2,0.32,261546810,54764,48.36,4750,4830,4745,6170,3325,4750,4775.89,1.47,0,-399,4860,4805,4735,4680,4610,4832,4707,128,1420,500,2940,5,1,25680564,1224,22.37,2.03,12,0.21,213.00,2347.00,13090,20230922,-63.60,4525,20240419,5.30,7460,-36.13,20240109,4525,5.30,20240419,13090,-63.60,20230922,4525,5.30,20240419,3.43,N,208370,500,128 억,,378605,N,N,0,N,00,N
|
|
20240430,121011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4765,15,2,0.32,245204895,51336,45.33,4750,4830,4745,6170,3325,4750,4776.47,1.47,0,610,4860,4805,4735,4680,4610,4832,4707,128,1420,500,2940,5,1,25680564,1224,22.37,2.03,12,0.20,213.00,2347.00,13090,20230922,-63.60,4525,20240419,5.30,7460,-36.13,20240109,4525,5.30,20240419,13090,-63.60,20230922,4525,5.30,20240419,3.43,N,208370,500,128 억,,378605,N,N,0,N,00,N
|
|
20240430,111008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4765,15,2,0.32,210757955,44100,38.94,4750,4830,4745,6170,3325,4750,4779.09,1.47,0,1225,4860,4805,4735,4680,4610,4832,4707,128,1420,500,2940,5,1,25680564,1224,22.37,2.03,12,0.17,213.00,2347.00,13090,20230922,-63.60,4525,20240419,5.30,7460,-36.13,20240109,4525,5.30,20240419,13090,-63.60,20230922,4525,5.30,20240419,3.43,N,208370,500,128 억,,378605,N,N,0,N,00,N
|
|
20240430,101009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4760,10,2,0.21,145904850,30473,26.91,4750,4830,4745,6170,3325,4750,4788.00,1.47,0,5519,4860,4805,4735,4680,4610,4832,4707,128,1420,500,2940,5,1,25680564,1222,22.35,2.03,12,0.12,213.00,2347.00,13090,20230922,-63.64,4525,20240419,5.19,7460,-36.19,20240109,4525,5.19,20240419,13090,-63.64,20230922,4525,5.19,20240419,3.43,N,208370,500,128 억,,378605,N,N,0,N,00,N
|
|
20240430,091018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4795,45,2,0.95,28945935,6072,5.36,4750,4795,4745,6170,3325,4750,4767.12,1.47,0,726,4860,4805,4735,4680,4610,4832,4707,128,1420,500,2940,5,1,25680564,1231,22.51,2.04,12,0.02,213.00,2347.00,13090,20230922,-63.37,4525,20240419,5.97,7460,-35.72,20240109,4525,5.97,20240419,13090,-63.37,20230922,4525,5.97,20240419,3.43,N,208370,500,128 억,,378605,N,N,0,N,00,N
|
|
20240429,160957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4750,90,2,1.93,531998870,112148,66.63,4665,4790,4665,6050,3265,4660,4743.81,1.25,0,54033,4846,4752,4706,4612,4566,4730,4590,128,1390,500,2880,5,1,25680564,1220,22.30,2.02,12,0.44,213.00,2347.00,13090,20230922,-63.71,4525,20240419,4.97,7460,-36.33,20240109,4525,4.97,20240419,13090,-63.71,20230922,4525,4.97,20240419,3.42,N,208370,500,128 억,,321526,N,N,0,N,00,N
|
|
20240429,151008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4760,100,2,2.15,492796930,103916,61.74,4665,4790,4665,6050,3265,4660,4742.36,1.25,0,49274,4846,4752,4706,4612,4566,4730,4590,128,1390,500,2880,5,1,25680564,1222,22.35,2.03,12,0.40,213.00,2347.00,13090,20230922,-63.64,4525,20240419,5.19,7460,-36.19,20240109,4525,5.19,20240419,13090,-63.64,20230922,4525,5.19,20240419,3.42,N,208370,500,128 억,,321526,N,N,0,N,00,N
|
|
20240429,140927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4750,90,2,1.93,302095635,63857,37.94,4665,4765,4665,6050,3265,4660,4730.95,1.25,0,30322,4846,4752,4706,4612,4566,4730,4590,128,1390,500,2880,5,1,25680564,1220,22.30,2.02,12,0.25,213.00,2347.00,13090,20230922,-63.71,4525,20240419,4.97,7460,-36.33,20240109,4525,4.97,20240419,13090,-63.71,20230922,4525,4.97,20240419,3.42,N,208370,500,128 억,,321526,N,N,0,N,00,N
|
|
20240429,131008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4750,90,2,1.93,278333465,58860,34.97,4665,4765,4665,6050,3265,4660,4728.88,1.25,0,28837,4846,4752,4706,4612,4566,4730,4590,128,1390,500,2880,5,1,25680564,1220,22.30,2.02,12,0.23,213.00,2347.00,13090,20230922,-63.71,4525,20240419,4.97,7460,-36.33,20240109,4525,4.97,20240419,13090,-63.71,20230922,4525,4.97,20240419,3.42,N,208370,500,128 억,,321526,N,N,0,N,00,N
|
|
20240429,121006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4750,90,2,1.93,226446680,47957,28.49,4665,4765,4665,6050,3265,4660,4722.03,1.25,0,19590,4846,4752,4706,4612,4566,4730,4590,128,1390,500,2880,5,1,25680564,1220,22.30,2.02,12,0.19,213.00,2347.00,13090,20230922,-63.71,4525,20240419,4.97,7460,-36.33,20240109,4525,4.97,20240419,13090,-63.71,20230922,4525,4.97,20240419,3.42,N,208370,500,128 억,,321526,N,N,0,N,00,N
|
|
20240429,110942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,75,2,1.61,165040580,34985,20.79,4665,4765,4665,6050,3265,4660,4717.67,1.25,0,15027,4846,4752,4706,4612,4566,4730,4590,128,1390,500,2880,5,1,25680564,1216,22.23,2.02,12,0.14,213.00,2347.00,13090,20230922,-63.83,4525,20240419,4.64,7460,-36.53,20240109,4525,4.64,20240419,13090,-63.83,20230922,4525,4.64,20240419,3.42,N,208370,500,128 억,,321526,N,N,0,N,00,N
|
|
20240429,101007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4745,85,2,1.82,93773260,19876,11.81,4665,4765,4665,6050,3265,4660,4718.28,1.25,0,11065,4846,4752,4706,4612,4566,4730,4590,128,1390,500,2880,5,1,25680564,1219,22.28,2.02,12,0.08,213.00,2347.00,13090,20230922,-63.75,4525,20240419,4.86,7460,-36.39,20240109,4525,4.86,20240419,13090,-63.75,20230922,4525,4.86,20240419,3.42,N,208370,500,128 억,,321526,N,N,0,N,00,N
|
|
20240429,091006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4730,70,2,1.50,42182305,8983,5.34,4665,4765,4665,6050,3265,4660,4696.30,1.25,0,4195,4846,4752,4706,4612,4566,4730,4590,128,1390,500,2880,5,1,25680564,1215,22.21,2.02,12,0.03,213.00,2347.00,13090,20230922,-63.87,4525,20240419,4.53,7460,-36.60,20240109,4525,4.53,20240419,13090,-63.87,20230922,4525,4.53,20240419,3.42,N,208370,500,128 억,,321526,N,N,0,N,00,N
|
|
20240426,161002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4660,-85,5,-1.79,783757920,166687,133.01,4745,4800,4660,6160,3325,4745,4702.03,1.18,0,18952,4941,4842,4781,4682,4621,4812,4652,128,1415,500,2940,5,1,25680564,1197,21.88,1.99,12,0.65,213.00,2347.00,13090,20230922,-64.40,4525,20240419,2.98,7460,-37.53,20240109,4525,2.98,20240419,13090,-64.40,20230922,4525,2.98,20240419,3.39,N,208370,500,128 억,,302574,N,N,0,N,00,N
|
|
20240426,151003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4675,-70,5,-1.48,757766380,161111,128.56,4745,4800,4660,6160,3325,4745,4703.38,1.18,0,18606,4941,4842,4781,4682,4621,4812,4652,128,1415,500,2940,5,1,25680564,1201,21.95,1.99,12,0.63,213.00,2347.00,13090,20230922,-64.29,4525,20240419,3.31,7460,-37.33,20240109,4525,3.31,20240419,13090,-64.29,20230922,4525,3.31,20240419,3.39,N,208370,500,128 억,,302574,N,N,0,N,00,N
|
|
20240426,141001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-75,5,-1.58,666329950,141510,112.92,4745,4800,4660,6160,3325,4745,4708.71,1.18,0,16781,4941,4842,4781,4682,4621,4812,4652,128,1415,500,2940,5,1,25680564,1199,21.92,1.99,12,0.55,213.00,2347.00,13090,20230922,-64.32,4525,20240419,3.20,7460,-37.40,20240109,4525,3.20,20240419,13090,-64.32,20230922,4525,3.20,20240419,3.39,N,208370,500,128 억,,302574,N,N,0,N,00,N
|
|
20240426,131003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4680,-65,5,-1.37,544521330,115423,92.10,4745,4800,4670,6160,3325,4745,4717.62,1.18,0,12106,4941,4842,4781,4682,4621,4812,4652,128,1415,500,2940,5,1,25680564,1202,21.97,1.99,12,0.45,213.00,2347.00,13090,20230922,-64.25,4525,20240419,3.43,7460,-37.27,20240109,4525,3.43,20240419,13090,-64.25,20230922,4525,3.43,20240419,3.39,N,208370,500,128 억,,302574,N,N,0,N,00,N
|
|
20240426,121000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4710,-35,5,-0.74,513073175,108706,86.74,4745,4800,4680,6160,3325,4745,4719.82,1.18,0,11657,4941,4842,4781,4682,4621,4812,4652,128,1415,500,2940,5,1,25680564,1210,22.11,2.01,12,0.42,213.00,2347.00,13090,20230922,-64.02,4525,20240419,4.09,7460,-36.86,20240109,4525,4.09,20240419,13090,-64.02,20230922,4525,4.09,20240419,3.39,N,208370,500,128 억,,302574,N,N,0,N,00,N
|
|
20240426,111000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4685,-60,5,-1.26,423054550,89510,71.42,4745,4800,4685,6160,3325,4745,4726.34,1.18,0,10380,4941,4842,4781,4682,4621,4812,4652,128,1415,500,2940,5,1,25680564,1203,22.00,2.00,12,0.35,213.00,2347.00,13090,20230922,-64.21,4525,20240419,3.54,7460,-37.20,20240109,4525,3.54,20240419,13090,-64.21,20230922,4525,3.54,20240419,3.39,N,208370,500,128 억,,302574,N,N,0,N,00,N
|
|
20240426,101000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4755,10,2,0.21,276589940,58322,46.54,4745,4800,4700,6160,3325,4745,4742.46,1.18,0,8216,4941,4842,4781,4682,4621,4812,4652,128,1415,500,2940,5,1,25680564,1221,22.32,2.03,12,0.23,213.00,2347.00,13090,20230922,-63.67,4525,20240419,5.08,7460,-36.26,20240109,4525,5.08,20240419,13090,-63.67,20230922,4525,5.08,20240419,3.39,N,208370,500,128 억,,302574,N,N,0,N,00,N
|
|
20240426,091004,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4750,5,2,0.11,22349285,4704,3.75,4745,4800,4745,6160,3325,4745,4751.12,1.18,0,1681,4941,4842,4781,4682,4621,4812,4652,128,1415,500,2940,5,1,25680564,1220,22.30,2.02,12,0.02,213.00,2347.00,13090,20230922,-63.71,4525,20240419,4.97,7460,-36.33,20240109,4525,4.97,20240419,13090,-63.71,20230922,4525,4.97,20240419,3.39,N,208370,500,128 억,,302574,N,N,0,N,00,N
|
|
20240425,160955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,-95,5,-1.96,594203400,124612,107.35,4845,4880,4720,6290,3390,4840,4768.43,1.27,0,-22266,4916,4877,4826,4787,4736,4897,4807,128,1450,500,3000,5,1,25680564,1219,22.28,2.02,12,0.49,213.00,2347.00,13090,20230922,-63.75,4525,20240419,4.86,7460,-36.39,20240109,4525,4.86,20240419,13090,-63.75,20230922,4525,4.86,20240419,3.44,N,208370,500,128 억,,325093,N,N,0,N,00,N
|
|
20240425,151000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4740,-100,5,-2.07,546130430,114457,98.60,4845,4880,4725,6290,3390,4840,4771.49,1.27,0,-19303,4916,4877,4826,4787,4736,4897,4807,128,1450,500,3000,5,1,25680564,1217,22.25,2.02,12,0.45,213.00,2347.00,13090,20230922,-63.79,4525,20240419,4.75,7460,-36.46,20240109,4525,4.75,20240419,13090,-63.79,20230922,4525,4.75,20240419,3.44,N,208370,500,128 억,,325093,N,N,0,N,00,N
|
|
20240425,140957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4740,-100,5,-2.07,424193650,88711,76.42,4845,4880,4735,6290,3390,4840,4781.75,1.27,0,-14856,4916,4877,4826,4787,4736,4897,4807,128,1450,500,3000,5,1,25680564,1217,22.25,2.02,12,0.35,213.00,2347.00,13090,20230922,-63.79,4525,20240419,4.75,7460,-36.46,20240109,4525,4.75,20240419,13090,-63.79,20230922,4525,4.75,20240419,3.44,N,208370,500,128 억,,325093,N,N,0,N,00,N
|
|
20240425,130958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4755,-85,5,-1.76,370665610,77428,66.70,4845,4880,4745,6290,3390,4840,4787.23,1.27,0,-13433,4916,4877,4826,4787,4736,4897,4807,128,1450,500,3000,5,1,25680564,1221,22.32,2.03,12,0.30,213.00,2347.00,13090,20230922,-63.67,4525,20240419,5.08,7460,-36.26,20240109,4525,5.08,20240419,13090,-63.67,20230922,4525,5.08,20240419,3.44,N,208370,500,128 억,,325093,N,N,0,N,00,N
|
|
20240425,120955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4765,-75,5,-1.55,345908570,72219,62.21,4845,4880,4750,6290,3390,4840,4789.72,1.27,0,-12756,4916,4877,4826,4787,4736,4897,4807,128,1450,500,3000,5,1,25680564,1224,22.37,2.03,12,0.28,213.00,2347.00,13090,20230922,-63.60,4525,20240419,5.30,7460,-36.13,20240109,4525,5.30,20240419,13090,-63.60,20230922,4525,5.30,20240419,3.44,N,208370,500,128 억,,325093,N,N,0,N,00,N
|
|
20240425,110956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4780,-60,5,-1.24,213137430,44355,38.21,4845,4880,4765,6290,3390,4840,4805.26,1.27,0,-15408,4916,4877,4826,4787,4736,4897,4807,128,1450,500,3000,5,1,25680564,1228,22.44,2.04,12,0.17,213.00,2347.00,13090,20230922,-63.48,4525,20240419,5.64,7460,-35.92,20240109,4525,5.64,20240419,13090,-63.48,20230922,4525,5.64,20240419,3.44,N,208370,500,128 억,,325093,N,N,0,N,00,N
|
|
20240425,100956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4805,-35,5,-0.72,135428505,28137,24.24,4845,4880,4765,6290,3390,4840,4813.18,1.27,0,-8433,4916,4877,4826,4787,4736,4897,4807,128,1450,500,3000,5,1,25680564,1234,22.56,2.05,12,0.11,213.00,2347.00,13090,20230922,-63.29,4525,20240419,6.19,7460,-35.59,20240109,4525,6.19,20240419,13090,-63.29,20230922,4525,6.19,20240419,3.44,N,208370,500,128 억,,325093,N,N,0,N,00,N
|
|
20240425,091000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4800,-40,5,-0.83,53665995,11165,9.62,4845,4850,4765,6290,3390,4840,4806.62,1.27,0,-1874,4916,4877,4826,4787,4736,4897,4807,128,1450,500,3000,5,1,25680564,1233,22.54,2.05,12,0.04,213.00,2347.00,13090,20230922,-63.33,4525,20240419,6.08,7460,-35.66,20240109,4525,6.08,20240419,13090,-63.33,20230922,4525,6.08,20240419,3.44,N,208370,500,128 억,,325093,N,N,0,N,00,N
|
|
20240424,160939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4840,110,2,2.33,558520895,115469,44.92,4800,4865,4775,6140,3315,4730,4836.98,1.18,0,21697,4986,4857,4781,4652,4576,4922,4717,128,1410,500,2930,5,1,25680564,1243,22.72,2.06,12,0.45,213.00,2347.00,13090,20230922,-63.03,4525,20240419,6.96,7460,-35.12,20240109,4525,6.96,20240419,13090,-63.03,20230922,4525,6.96,20240419,3.48,N,208370,500,128 억,,303311,N,N,0,N,00,N
|
|
20240424,150955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4830,100,2,2.11,526010565,108753,42.31,4800,4865,4775,6140,3315,4730,4836.75,1.18,0,19655,4986,4857,4781,4652,4576,4922,4717,128,1410,500,2930,5,1,25680564,1240,22.68,2.06,12,0.42,213.00,2347.00,13090,20230922,-63.10,4525,20240419,6.74,7460,-35.25,20240109,4525,6.74,20240419,13090,-63.10,20230922,4525,6.74,20240419,3.48,N,208370,500,128 억,,303311,N,N,0,N,00,N
|
|
20240424,140954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4850,120,2,2.54,431376530,89253,34.72,4800,4865,4775,6140,3315,4730,4833.19,1.18,0,13651,4986,4857,4781,4652,4576,4922,4717,128,1410,500,2930,5,1,25680564,1246,22.77,2.07,12,0.35,213.00,2347.00,13090,20230922,-62.95,4525,20240419,7.18,7460,-34.99,20240109,4525,7.18,20240419,13090,-62.95,20230922,4525,7.18,20240419,3.48,N,208370,500,128 억,,303311,N,N,0,N,00,N
|
|
20240424,130958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4840,110,2,2.33,378633585,78394,30.50,4800,4860,4775,6140,3315,4730,4829.88,1.18,0,12172,4986,4857,4781,4652,4576,4922,4717,128,1410,500,2930,5,1,25680564,1243,22.72,2.06,12,0.31,213.00,2347.00,13090,20230922,-63.03,4525,20240419,6.96,7460,-35.12,20240109,4525,6.96,20240419,13090,-63.03,20230922,4525,6.96,20240419,3.48,N,208370,500,128 억,,303311,N,N,0,N,00,N
|
|
20240424,120953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4845,115,2,2.43,324608645,67259,26.16,4800,4860,4775,6140,3315,4730,4826.25,1.18,0,10126,4986,4857,4781,4652,4576,4922,4717,128,1410,500,2930,5,1,25680564,1244,22.75,2.06,12,0.26,213.00,2347.00,13090,20230922,-62.99,4525,20240419,7.07,7460,-35.05,20240109,4525,7.07,20240419,13090,-62.99,20230922,4525,7.07,20240419,3.48,N,208370,500,128 억,,303311,N,N,0,N,00,N
|
|
20240424,110952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4795,65,2,1.37,255353355,52958,20.60,4800,4860,4775,6140,3315,4730,4821.81,1.18,0,2653,4986,4857,4781,4652,4576,4922,4717,128,1410,500,2930,5,1,25680564,1231,22.51,2.04,12,0.21,213.00,2347.00,13090,20230922,-63.37,4525,20240419,5.97,7460,-35.72,20240109,4525,5.97,20240419,13090,-63.37,20230922,4525,5.97,20240419,3.48,N,208370,500,128 억,,303311,N,N,0,N,00,N
|
|
20240424,100949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4845,115,2,2.43,179360740,37190,14.47,4800,4860,4775,6140,3315,4730,4822.82,1.18,0,5866,4986,4857,4781,4652,4576,4922,4717,128,1410,500,2930,5,1,25680564,1244,22.75,2.06,12,0.14,213.00,2347.00,13090,20230922,-62.99,4525,20240419,7.07,7460,-35.05,20240109,4525,7.07,20240419,13090,-62.99,20230922,4525,7.07,20240419,3.48,N,208370,500,128 억,,303311,N,N,0,N,00,N
|
|
20240424,090953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4805,75,2,1.59,34378880,7161,2.79,4800,4825,4775,6140,3315,4730,4800.85,1.18,0,2272,4986,4857,4781,4652,4576,4922,4717,128,1410,500,2930,5,1,25680564,1234,22.56,2.05,12,0.03,213.00,2347.00,13090,20230922,-63.29,4525,20240419,6.19,7460,-35.59,20240109,4525,6.19,20240419,13090,-63.29,20230922,4525,6.19,20240419,3.48,N,208370,500,128 억,,303311,N,N,0,N,00,N
|
|
20240423,160928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4730,25,2,0.53,1234778000,257017,232.66,4705,4910,4705,6110,3295,4705,4804.33,1.47,0,-72383,4825,4765,4675,4615,4525,4795,4645,128,1405,500,2910,5,1,25680564,1215,22.21,2.02,12,1.00,213.00,2347.00,13090,20230922,-63.87,4525,20240419,4.53,7460,-36.60,20240109,4525,4.53,20240419,13090,-63.87,20230922,4525,4.53,20240419,3.48,N,208370,500,128 억,,377019,N,N,0,N,00,N
|
|
20240423,150949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,40,2,0.85,1179438505,245325,222.08,4705,4910,4705,6110,3295,4705,4807.66,1.47,0,-71906,4825,4765,4675,4615,4525,4795,4645,128,1405,500,2910,5,1,25680564,1219,22.28,2.02,12,0.96,213.00,2347.00,13090,20230922,-63.75,4525,20240419,4.86,7460,-36.39,20240109,4525,4.86,20240419,13090,-63.75,20230922,4525,4.86,20240419,3.48,N,208370,500,128 억,,377019,N,N,0,N,00,N
|
|
20240423,140948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4750,45,2,0.96,1076646370,223647,202.46,4705,4910,4705,6110,3295,4705,4814.04,1.47,0,-67594,4825,4765,4675,4615,4525,4795,4645,128,1405,500,2910,5,1,25680564,1220,22.30,2.02,12,0.87,213.00,2347.00,13090,20230922,-63.71,4525,20240419,4.97,7460,-36.33,20240109,4525,4.97,20240419,13090,-63.71,20230922,4525,4.97,20240419,3.48,N,208370,500,128 억,,377019,N,N,0,N,00,N
|
|
20240423,130946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4750,45,2,0.96,1023655280,212495,192.36,4705,4910,4705,6110,3295,4705,4817.31,1.47,0,-66450,4825,4765,4675,4615,4525,4795,4645,128,1405,500,2910,5,1,25680564,1220,22.30,2.02,12,0.83,213.00,2347.00,13090,20230922,-63.71,4525,20240419,4.97,7460,-36.33,20240109,4525,4.97,20240419,13090,-63.71,20230922,4525,4.97,20240419,3.48,N,208370,500,128 억,,377019,N,N,0,N,00,N
|
|
20240423,120946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4745,40,2,0.85,944899795,195964,177.40,4705,4910,4705,6110,3295,4705,4821.80,1.47,0,-61780,4825,4765,4675,4615,4525,4795,4645,128,1405,500,2910,5,1,25680564,1219,22.28,2.02,12,0.76,213.00,2347.00,13090,20230922,-63.75,4525,20240419,4.86,7460,-36.39,20240109,4525,4.86,20240419,13090,-63.75,20230922,4525,4.86,20240419,3.48,N,208370,500,128 억,,377019,N,N,0,N,00,N
|
|
20240423,110947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4775,70,2,1.49,886157405,183612,166.21,4705,4910,4705,6110,3295,4705,4826.25,1.47,0,-56848,4825,4765,4675,4615,4525,4795,4645,128,1405,500,2910,5,1,25680564,1226,22.42,2.03,12,0.71,213.00,2347.00,13090,20230922,-63.52,4525,20240419,5.52,7460,-35.99,20240109,4525,5.52,20240419,13090,-63.52,20230922,4525,5.52,20240419,3.48,N,208370,500,128 억,,377019,N,N,0,N,00,N
|
|
20240423,100946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4820,115,2,2.44,672168120,138857,125.70,4705,4910,4705,6110,3295,4705,4840.72,1.47,0,-36236,4825,4765,4675,4615,4525,4795,4645,128,1405,500,2910,5,1,25680564,1238,22.63,2.05,12,0.54,213.00,2347.00,13090,20230922,-63.18,4525,20240419,6.52,7460,-35.39,20240109,4525,6.52,20240419,13090,-63.18,20230922,4525,6.52,20240419,3.48,N,208370,500,128 억,,377019,N,N,0,N,00,N
|
|
20240423,090947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4790,85,2,1.81,44766800,9367,8.48,4705,4810,4705,6110,3295,4705,4779.20,1.47,0,3428,4825,4765,4675,4615,4525,4795,4645,128,1405,500,2910,5,1,25680564,1230,22.49,2.04,12,0.04,213.00,2347.00,13090,20230922,-63.41,4525,20240419,5.86,7460,-35.79,20240109,4525,5.86,20240419,13090,-63.41,20230922,4525,5.86,20240419,3.48,N,208370,500,128 억,,377019,N,N,0,N,00,N
|
|
20240422,160943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4705,90,2,1.95,505529570,107965,73.80,4610,4735,4585,5990,3235,4615,4682.33,1.38,0,22141,4861,4737,4631,4507,4401,4685,4455,128,1375,500,2860,5,1,25680564,1208,22.09,2.00,12,0.42,213.00,2347.00,13090,20230922,-64.06,4525,20240419,3.98,7460,-36.93,20240109,4525,3.98,20240419,13090,-64.06,20230922,4525,3.98,20240419,3.53,N,208370,500,128 억,,354800,N,N,0,N,00,N
|
|
20240422,150941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4690,75,2,1.63,440407280,94110,64.33,4610,4735,4585,5990,3235,4615,4679.71,1.38,0,20592,4861,4737,4631,4507,4401,4685,4455,128,1375,500,2860,5,1,25680564,1204,22.02,2.00,12,0.37,213.00,2347.00,13090,20230922,-64.17,4525,20240419,3.65,7460,-37.13,20240109,4525,3.65,20240419,13090,-64.17,20230922,4525,3.65,20240419,3.53,N,208370,500,128 억,,354800,N,N,0,N,00,N
|
|
20240422,140943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4675,60,2,1.30,389580530,83233,56.90,4610,4735,4585,5990,3235,4615,4680.60,1.38,0,15625,4861,4737,4631,4507,4401,4685,4455,128,1375,500,2860,5,1,25680564,1201,21.95,1.99,12,0.32,213.00,2347.00,13090,20230922,-64.29,4525,20240419,3.31,7460,-37.33,20240109,4525,3.31,20240419,13090,-64.29,20230922,4525,3.31,20240419,3.53,N,208370,500,128 억,,354800,N,N,0,N,00,N
|
|
20240422,130940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4680,65,2,1.41,338314520,72286,49.41,4610,4735,4585,5990,3235,4615,4680.22,1.38,0,13734,4861,4737,4631,4507,4401,4685,4455,128,1375,500,2860,5,1,25680564,1202,21.97,1.99,12,0.28,213.00,2347.00,13090,20230922,-64.25,4525,20240419,3.43,7460,-37.27,20240109,4525,3.43,20240419,13090,-64.25,20230922,4525,3.43,20240419,3.53,N,208370,500,128 억,,354800,N,N,0,N,00,N
|
|
20240422,120939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,55,2,1.19,305818580,65329,44.66,4610,4735,4585,5990,3235,4615,4681.21,1.38,0,10135,4861,4737,4631,4507,4401,4685,4455,128,1375,500,2860,5,1,25680564,1199,21.92,1.99,12,0.25,213.00,2347.00,13090,20230922,-64.32,4525,20240419,3.20,7460,-37.40,20240109,4525,3.20,20240419,13090,-64.32,20230922,4525,3.20,20240419,3.53,N,208370,500,128 억,,354800,N,N,0,N,00,N
|
|
20240422,110941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,55,2,1.19,250778280,53503,36.57,4610,4735,4585,5990,3235,4615,4687.18,1.38,0,8598,4861,4737,4631,4507,4401,4685,4455,128,1375,500,2860,5,1,25680564,1199,21.92,1.99,12,0.21,213.00,2347.00,13090,20230922,-64.32,4525,20240419,3.20,7460,-37.40,20240109,4525,3.20,20240419,13090,-64.32,20230922,4525,3.20,20240419,3.53,N,208370,500,128 억,,354800,N,N,0,N,00,N
|
|
20240422,100941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4680,65,2,1.41,204237630,43546,29.77,4610,4735,4585,5990,3235,4615,4690.16,1.38,0,16355,4861,4737,4631,4507,4401,4685,4455,128,1375,500,2860,5,1,25680564,1202,21.97,1.99,12,0.17,213.00,2347.00,13090,20230922,-64.25,4525,20240419,3.43,7460,-37.27,20240109,4525,3.43,20240419,13090,-64.25,20230922,4525,3.43,20240419,3.53,N,208370,500,128 억,,354800,N,N,0,N,00,N
|
|
20240422,090942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4690,75,2,1.63,37971605,8147,5.57,4610,4695,4585,5990,3235,4615,4660.82,1.38,0,5096,4861,4737,4631,4507,4401,4685,4455,128,1375,500,2860,5,1,25680564,1204,22.02,2.00,12,0.03,213.00,2347.00,13090,20230922,-64.17,4525,20240419,3.65,7460,-37.13,20240109,4525,3.65,20240419,13090,-64.17,20230922,4525,3.65,20240419,3.53,N,208370,500,128 억,,354800,N,N,0,N,00,N
|
|
20240419,160858,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4615,-155,5,-3.25,673885600,146025,143.89,4735,4755,4525,6200,3340,4770,4614.86,1.52,0,-34872,4940,4855,4730,4645,4520,4897,4687,128,1430,500,2950,5,1,25680564,1185,21.67,1.97,12,0.57,213.00,2347.00,13090,20230922,-64.74,4525,20240419,1.99,7460,-38.14,20240109,4525,1.99,20240419,13090,-64.74,20230922,4525,1.99,20240419,3.54,N,208370,500,128 억,,389638,N,N,0,N,00,N
|
|
20240419,150905,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4610,-160,5,-3.35,640422530,138765,136.74,4735,4755,4525,6200,3340,4770,4615.16,1.52,0,-32737,4940,4855,4730,4645,4520,4897,4687,128,1430,500,2950,5,1,25680564,1184,21.64,1.96,12,0.54,213.00,2347.00,13090,20230922,-64.78,4525,20240419,1.88,7460,-38.20,20240109,4525,1.88,20240419,13090,-64.78,20230922,4525,1.88,20240419,3.54,N,208370,500,128 억,,389638,N,N,0,N,00,N
|
|
20240419,140857,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4600,-170,5,-3.56,610426115,132236,130.31,4735,4755,4525,6200,3340,4770,4616.19,1.52,0,-30581,4940,4855,4730,4645,4520,4897,4687,128,1430,500,2950,5,1,25680564,1181,21.60,1.96,12,0.51,213.00,2347.00,13090,20230922,-64.86,4525,20240419,1.66,7460,-38.34,20240109,4525,1.66,20240419,13090,-64.86,20230922,4525,1.66,20240419,3.54,N,208370,500,128 억,,389638,N,N,0,N,00,N
|
|
20240419,130858,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4590,-180,5,-3.77,558790285,121003,119.24,4735,4755,4525,6200,3340,4770,4617.99,1.52,0,-30648,4940,4855,4730,4645,4520,4897,4687,128,1430,500,2950,5,1,25680564,1179,21.55,1.96,12,0.47,213.00,2347.00,13090,20230922,-64.94,4525,20240419,1.44,7460,-38.47,20240109,4525,1.44,20240419,13090,-64.94,20230922,4525,1.44,20240419,3.54,N,208370,500,128 억,,389638,N,N,0,N,00,N
|
|
20240419,120854,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4545,-225,5,-4.72,512892320,110979,109.36,4735,4755,4525,6200,3340,4770,4621.53,1.52,0,-28844,4940,4855,4730,4645,4520,4897,4687,128,1430,500,2950,5,1,25680564,1167,21.34,1.94,12,0.43,213.00,2347.00,13090,20230922,-65.28,4525,20240419,0.44,7460,-39.08,20240109,4525,0.44,20240419,13090,-65.28,20230922,4525,0.44,20240419,3.54,N,208370,500,128 억,,389638,N,N,0,N,00,N
|
|
20240419,110906,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4585,-185,5,-3.88,363733815,78197,77.06,4735,4755,4580,6200,3340,4770,4651.51,1.52,0,-26921,4940,4855,4730,4645,4520,4897,4687,128,1430,500,2950,5,1,25680564,1177,21.53,1.95,12,0.30,213.00,2347.00,13090,20230922,-64.97,4580,20240419,0.11,7460,-38.54,20240109,4580,0.11,20240419,13090,-64.97,20230922,4580,0.11,20240419,3.54,N,208370,500,128 억,,389638,N,N,0,N,00,N
|
|
20240419,100902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-100,5,-2.10,187093365,40007,39.42,4735,4755,4645,6200,3340,4770,4676.52,1.52,0,-12171,4940,4855,4730,4645,4520,4897,4687,128,1430,500,2950,5,1,25680564,1199,21.92,1.99,12,0.16,213.00,2347.00,13090,20230922,-64.32,4605,20240416,1.41,7460,-37.40,20240109,4605,1.41,20240416,13090,-64.32,20230922,4605,1.41,20240416,3.54,N,208370,500,128 억,,389638,N,N,0,N,00,N
|
|
20240419,090853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4690,-80,5,-1.68,49831460,10552,10.40,4735,4755,4690,6200,3340,4770,4722.47,1.52,0,-8400,4940,4855,4730,4645,4520,4897,4687,128,1430,500,2950,5,1,25680564,1204,22.02,2.00,12,0.04,213.00,2347.00,13090,20230922,-64.17,4605,20240416,1.85,7460,-37.13,20240109,4605,1.85,20240416,13090,-64.17,20230922,4605,1.85,20240416,3.54,N,208370,500,128 억,,389638,N,N,0,N,00,N
|
|
20240418,160855,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4770,155,2,3.36,476755285,100410,64.47,4605,4815,4605,5990,3235,4615,4748.12,1.43,0,23026,4855,4735,4675,4555,4495,4705,4525,128,1375,500,2860,5,1,25680564,1225,22.39,2.03,12,0.39,213.00,2347.00,13090,20230922,-63.56,4605,20240418,3.58,7460,-36.06,20240109,4605,3.58,20240418,13090,-63.56,20230922,4605,3.58,20240418,3.57,N,208370,500,128 억,,366584,N,N,0,N,00,N
|
|
20240418,150854,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4755,140,2,3.03,436096405,91879,58.99,4605,4815,4605,5990,3235,4615,4746.46,1.43,0,22576,4855,4735,4675,4555,4495,4705,4525,128,1375,500,2860,5,1,25680564,1221,22.32,2.03,12,0.36,213.00,2347.00,13090,20230922,-63.67,4605,20240418,3.26,7460,-36.26,20240109,4605,3.26,20240418,13090,-63.67,20230922,4605,3.26,20240418,3.57,N,208370,500,128 억,,366584,N,N,0,N,00,N
|
|
20240418,140900,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4760,145,2,3.14,405668780,85485,54.88,4605,4815,4605,5990,3235,4615,4745.54,1.43,0,21049,4855,4735,4675,4555,4495,4705,4525,128,1375,500,2860,5,1,25680564,1222,22.35,2.03,12,0.33,213.00,2347.00,13090,20230922,-63.64,4605,20240418,3.37,7460,-36.19,20240109,4605,3.37,20240418,13090,-63.64,20230922,4605,3.37,20240418,3.57,N,208370,500,128 억,,366584,N,N,0,N,00,N
|
|
20240418,130853,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4760,145,2,3.14,376311325,79310,50.92,4605,4815,4605,5990,3235,4615,4744.86,1.43,0,19650,4855,4735,4675,4555,4495,4705,4525,128,1375,500,2860,5,1,25680564,1222,22.35,2.03,12,0.31,213.00,2347.00,13090,20230922,-63.64,4605,20240418,3.37,7460,-36.19,20240109,4605,3.37,20240418,13090,-63.64,20230922,4605,3.37,20240418,3.57,N,208370,500,128 억,,366584,N,N,0,N,00,N
|
|
20240418,120852,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4755,140,2,3.03,349619260,73700,47.32,4605,4815,4605,5990,3235,4615,4743.86,1.43,0,21245,4855,4735,4675,4555,4495,4705,4525,128,1375,500,2860,5,1,25680564,1221,22.32,2.03,12,0.29,213.00,2347.00,13090,20230922,-63.67,4605,20240418,3.26,7460,-36.26,20240109,4605,3.26,20240418,13090,-63.67,20230922,4605,3.26,20240418,3.57,N,208370,500,128 억,,366584,N,N,0,N,00,N
|
|
20240418,110856,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4760,145,2,3.14,320067375,67496,43.33,4605,4815,4605,5990,3235,4615,4742.07,1.43,0,19251,4855,4735,4675,4555,4495,4705,4525,128,1375,500,2860,5,1,25680564,1222,22.35,2.03,12,0.26,213.00,2347.00,13090,20230922,-63.64,4605,20240418,3.37,7460,-36.19,20240109,4605,3.37,20240418,13090,-63.64,20230922,4605,3.37,20240418,3.57,N,208370,500,128 억,,366584,N,N,0,N,00,N
|
|
20240418,100855,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4785,170,2,3.68,241929385,51066,32.79,4605,4815,4605,5990,3235,4615,4737.64,1.43,0,20642,4855,4735,4675,4555,4495,4705,4525,128,1375,500,2860,5,1,25680564,1229,22.46,2.04,12,0.20,213.00,2347.00,13090,20230922,-63.45,4605,20240418,3.91,7460,-35.86,20240109,4605,3.91,20240418,13090,-63.45,20230922,4605,3.91,20240418,3.57,N,208370,500,128 억,,366584,N,N,0,N,00,N
|
|
20240418,090852,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4670,55,2,1.19,32641275,7037,4.52,4605,4680,4605,5990,3235,4615,4638.61,1.43,0,3675,4855,4735,4675,4555,4495,4705,4525,128,1375,500,2860,5,1,25680564,1199,21.92,1.99,12,0.03,213.00,2347.00,13090,20230922,-64.32,4605,20240418,1.41,7460,-37.40,20240109,4605,1.41,20240418,13090,-64.32,20230922,4605,1.41,20240418,3.57,N,208370,500,128 억,,366584,N,N,0,N,00,N
|
|
20240417,160846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4615,-45,5,-0.97,724361780,154451,68.84,4640,4795,4615,6050,3265,4660,4690.23,1.46,0,-8051,4803,4731,4668,4596,4533,4700,4565,128,1390,500,2880,5,1,25680564,1185,21.67,1.97,12,0.60,213.00,2347.00,13090,20230922,-64.74,4605,20240416,0.22,7460,-38.14,20240109,4605,0.22,20240416,13090,-64.74,20230922,4605,0.22,20240416,3.56,N,208370,500,128 억,,375148,N,N,0,N,00,N
|
|
20240417,150900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4635,-25,5,-0.54,640747360,136377,60.79,4640,4795,4620,6050,3265,4660,4698.35,1.46,0,-9988,4803,4731,4668,4596,4533,4700,4565,128,1390,500,2880,5,1,25680564,1190,21.76,1.97,12,0.53,213.00,2347.00,13090,20230922,-64.59,4605,20240416,0.65,7460,-37.87,20240109,4605,0.65,20240416,13090,-64.59,20230922,4605,0.65,20240416,3.56,N,208370,500,128 억,,375148,N,N,0,N,00,N
|
|
20240417,140855,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4685,25,2,0.54,507824670,107851,48.07,4640,4795,4640,6050,3265,4660,4708.58,1.46,0,-4870,4803,4731,4668,4596,4533,4700,4565,128,1390,500,2880,5,1,25680564,1203,22.00,2.00,12,0.42,213.00,2347.00,13090,20230922,-64.21,4605,20240416,1.74,7460,-37.20,20240109,4605,1.74,20240416,13090,-64.21,20230922,4605,1.74,20240416,3.56,N,208370,500,128 억,,375148,N,N,0,N,00,N
|
|
20240417,130856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,10,2,0.21,446872650,94797,42.25,4640,4795,4640,6050,3265,4660,4714.00,1.46,0,-6039,4803,4731,4668,4596,4533,4700,4565,128,1390,500,2880,5,1,25680564,1199,21.92,1.99,12,0.37,213.00,2347.00,13090,20230922,-64.32,4605,20240416,1.41,7460,-37.40,20240109,4605,1.41,20240416,13090,-64.32,20230922,4605,1.41,20240416,3.56,N,208370,500,128 억,,375148,N,N,0,N,00,N
|
|
20240417,120858,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4700,40,2,0.86,397815020,84299,37.57,4640,4795,4640,6050,3265,4660,4719.10,1.46,0,-4166,4803,4731,4668,4596,4533,4700,4565,128,1390,500,2880,5,1,25680564,1207,22.07,2.00,12,0.33,213.00,2347.00,13090,20230922,-64.09,4605,20240416,2.06,7460,-37.00,20240109,4605,2.06,20240416,13090,-64.09,20230922,4605,2.06,20240416,3.56,N,208370,500,128 억,,375148,N,N,0,N,00,N
|
|
20240417,110900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4695,35,2,0.75,368397445,78020,34.77,4640,4795,4640,6050,3265,4660,4721.83,1.46,0,-3402,4803,4731,4668,4596,4533,4700,4565,128,1390,500,2880,5,1,25680564,1206,22.04,2.00,12,0.30,213.00,2347.00,13090,20230922,-64.13,4605,20240416,1.95,7460,-37.06,20240109,4605,1.95,20240416,13090,-64.13,20230922,4605,1.95,20240416,3.56,N,208370,500,128 억,,375148,N,N,0,N,00,N
|
|
20240417,100852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4740,80,2,1.72,258380685,54642,24.35,4640,4795,4640,6050,3265,4660,4728.61,1.46,0,-1754,4803,4731,4668,4596,4533,4700,4565,128,1390,500,2880,5,1,25680564,1217,22.25,2.02,12,0.21,213.00,2347.00,13090,20230922,-63.79,4605,20240416,2.93,7460,-36.46,20240109,4605,2.93,20240416,13090,-63.79,20230922,4605,2.93,20240416,3.56,N,208370,500,128 억,,375148,N,N,0,N,00,N
|
|
20240417,090849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4680,20,2,0.43,48661775,10429,4.65,4640,4685,4640,6050,3265,4660,4666.01,1.46,0,5360,4803,4731,4668,4596,4533,4700,4565,128,1390,500,2880,5,1,25680564,1202,21.97,1.99,12,0.04,213.00,2347.00,13090,20230922,-64.25,4605,20240416,1.63,7460,-37.27,20240109,4605,1.63,20240416,13090,-64.25,20230922,4605,1.63,20240416,3.56,N,208370,500,128 억,,375148,N,N,0,N,00,N
|
|
20240416,160854,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4660,-140,5,-2.92,994503705,213026,115.05,4680,4740,4605,6240,3360,4800,4668.46,1.20,0,65979,4956,4877,4801,4722,4646,4840,4685,128,1440,500,2970,5,1,25680564,1197,21.88,1.99,12,0.83,213.00,2347.00,13090,20230922,-64.40,4605,20240416,1.19,7460,-37.53,20240109,4605,1.19,20240416,13090,-64.40,20230922,4605,1.19,20240416,3.56,N,208370,500,128 억,,308907,N,N,0,N,00,N
|
|
20240416,150852,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4655,-145,5,-3.02,944305965,202258,109.24,4680,4740,4605,6240,3360,4800,4668.82,1.20,0,64759,4956,4877,4801,4722,4646,4840,4685,128,1440,500,2970,5,1,25680564,1195,21.85,1.98,12,0.79,213.00,2347.00,13090,20230922,-64.44,4605,20240416,1.09,7460,-37.60,20240109,4605,1.09,20240416,13090,-64.44,20230922,4605,1.09,20240416,3.56,N,208370,500,128 억,,308907,N,N,0,N,00,N
|
|
20240416,140853,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4630,-170,5,-3.54,855671740,183173,98.93,4680,4740,4605,6240,3360,4800,4671.39,1.20,0,59627,4956,4877,4801,4722,4646,4840,4685,128,1440,500,2970,5,1,25680564,1189,21.74,1.97,12,0.71,213.00,2347.00,13090,20230922,-64.63,4605,20240416,0.54,7460,-37.94,20240109,4605,0.54,20240416,13090,-64.63,20230922,4605,0.54,20240416,3.56,N,208370,500,128 억,,308907,N,N,0,N,00,N
|
|
20240416,130851,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4645,-155,5,-3.23,775219875,165798,89.55,4680,4740,4605,6240,3360,4800,4675.69,1.20,0,54575,4956,4877,4801,4722,4646,4840,4685,128,1440,500,2970,5,1,25680564,1193,21.81,1.98,12,0.65,213.00,2347.00,13090,20230922,-64.51,4605,20240416,0.87,7460,-37.73,20240109,4605,0.87,20240416,13090,-64.51,20230922,4605,0.87,20240416,3.56,N,208370,500,128 억,,308907,N,N,0,N,00,N
|
|
20240416,120853,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4635,-165,5,-3.44,737017990,157553,85.09,4680,4740,4605,6240,3360,4800,4677.91,1.20,0,53595,4956,4877,4801,4722,4646,4840,4685,128,1440,500,2970,5,1,25680564,1190,21.76,1.97,12,0.61,213.00,2347.00,13090,20230922,-64.59,4605,20240416,0.65,7460,-37.87,20240109,4605,0.65,20240416,13090,-64.59,20230922,4605,0.65,20240416,3.56,N,208370,500,128 억,,308907,N,N,0,N,00,N
|
|
20240416,110849,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4650,-150,5,-3.12,624931425,133327,72.01,4680,4740,4630,6240,3360,4800,4687.21,1.20,0,48357,4956,4877,4801,4722,4646,4840,4685,128,1440,500,2970,5,1,25680564,1194,21.83,1.98,12,0.52,213.00,2347.00,13090,20230922,-64.48,4630,20240416,0.43,7460,-37.67,20240109,4630,0.43,20240416,13090,-64.48,20230922,4630,0.43,20240416,3.56,N,208370,500,128 억,,308907,N,N,0,N,00,N
|
|
20240416,100841,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4695,-105,5,-2.19,429177790,91399,49.36,4680,4740,4670,6240,3360,4800,4695.65,1.20,0,50769,4956,4877,4801,4722,4646,4840,4685,128,1440,500,2970,5,1,25680564,1206,22.04,2.00,12,0.36,213.00,2347.00,13090,20230922,-64.13,4670,20240416,0.54,7460,-37.06,20240109,4670,0.54,20240416,13090,-64.13,20230922,4670,0.54,20240416,3.56,N,208370,500,128 억,,308907,N,N,0,N,00,N
|
|
20240416,090841,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4725,-75,5,-1.56,41903975,8896,4.80,4680,4740,4680,6240,3360,4800,4710.43,1.20,0,5111,4956,4877,4801,4722,4646,4840,4685,128,1440,500,2970,5,1,25680564,1213,22.18,2.01,12,0.03,213.00,2347.00,13090,20230922,-63.90,4680,20240416,0.96,7460,-36.66,20240109,4680,0.96,20240416,13090,-63.90,20230922,4680,0.96,20240416,3.56,N,208370,500,128 억,,308907,N,N,0,N,00,N
|
|
20240415,160839,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4800,-135,5,-2.74,882016690,184554,153.87,4860,4880,4725,6410,3455,4935,4779.14,0.98,0,55647,5111,5022,4951,4862,4791,4987,4827,128,1475,500,3050,5,1,25680564,1233,22.54,2.05,12,0.72,213.00,2347.00,13090,20230922,-63.33,4725,20240415,1.59,7460,-35.66,20240109,4725,1.59,20240415,13090,-63.33,20230922,4725,1.59,20240415,3.54,N,208370,500,128 억,,250886,N,N,0,N,00,N
|
|
20240415,150845,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4820,-115,5,-2.33,823225075,172320,143.67,4860,4880,4725,6410,3455,4935,4777.30,0.98,0,55001,5111,5022,4951,4862,4791,4987,4827,128,1475,500,3050,5,1,25680564,1238,22.63,2.05,12,0.67,213.00,2347.00,13090,20230922,-63.18,4725,20240415,2.01,7460,-35.39,20240109,4725,2.01,20240415,13090,-63.18,20230922,4725,2.01,20240415,3.54,N,208370,500,128 억,,250886,N,N,0,N,00,N
|
|
20240415,140837,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4840,-95,5,-1.93,781221560,163597,136.39,4860,4880,4725,6410,3455,4935,4775.28,0.98,0,56793,5111,5022,4951,4862,4791,4987,4827,128,1475,500,3050,5,1,25680564,1243,22.72,2.06,12,0.64,213.00,2347.00,13090,20230922,-63.03,4725,20240415,2.43,7460,-35.12,20240109,4725,2.43,20240415,13090,-63.03,20230922,4725,2.43,20240415,3.54,N,208370,500,128 억,,250886,N,N,0,N,00,N
|
|
20240415,130830,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4770,-165,5,-3.34,637446855,133602,111.39,4860,4880,4725,6410,3455,4935,4771.24,0.98,0,38071,5111,5022,4951,4862,4791,4987,4827,128,1475,500,3050,5,1,25680564,1225,22.39,2.03,12,0.52,213.00,2347.00,13090,20230922,-63.56,4725,20240415,0.95,7460,-36.06,20240109,4725,0.95,20240415,13090,-63.56,20230922,4725,0.95,20240415,3.54,N,208370,500,128 억,,250886,N,N,0,N,00,N
|
|
20240415,120843,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4760,-175,5,-3.55,543909075,113994,95.04,4860,4880,4725,6410,3455,4935,4771.38,0.98,0,21635,5111,5022,4951,4862,4791,4987,4827,128,1475,500,3050,5,1,25680564,1222,22.35,2.03,12,0.44,213.00,2347.00,13090,20230922,-63.64,4725,20240415,0.74,7460,-36.19,20240109,4725,0.74,20240415,13090,-63.64,20230922,4725,0.74,20240415,3.54,N,208370,500,128 억,,250886,N,N,0,N,00,N
|
|
20240415,110843,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4765,-170,5,-3.44,468983670,98251,81.91,4860,4880,4725,6410,3455,4935,4773.32,0.98,0,17883,5111,5022,4951,4862,4791,4987,4827,128,1475,500,3050,5,1,25680564,1224,22.37,2.03,12,0.38,213.00,2347.00,13090,20230922,-63.60,4725,20240415,0.85,7460,-36.13,20240109,4725,0.85,20240415,13090,-63.60,20230922,4725,0.85,20240415,3.54,N,208370,500,128 억,,250886,N,N,0,N,00,N
|
|
20240415,100838,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4785,-150,5,-3.04,367489995,76891,64.11,4860,4880,4725,6410,3455,4935,4779.36,0.98,0,7449,5111,5022,4951,4862,4791,4987,4827,128,1475,500,3050,5,1,25680564,1229,22.46,2.04,12,0.30,213.00,2347.00,13090,20230922,-63.45,4725,20240415,1.27,7460,-35.86,20240109,4725,1.27,20240415,13090,-63.45,20230922,4725,1.27,20240415,3.54,N,208370,500,128 억,,250886,N,N,0,N,00,N
|
|
20240415,090845,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4785,-150,5,-3.04,153049180,31881,26.58,4860,4880,4725,6410,3455,4935,4800.64,0.98,0,-9066,5111,5022,4951,4862,4791,4987,4827,128,1475,500,3050,5,1,25680564,1229,22.46,2.04,12,0.12,213.00,2347.00,13090,20230922,-63.45,4725,20240415,1.27,7460,-35.86,20240109,4725,1.27,20240415,13090,-63.45,20230922,4725,1.27,20240415,3.54,N,208370,500,128 억,,250886,N,N,0,N,00,N
|
|
20240412,160837,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4935,-75,5,-1.50,582632865,118087,78.57,5010,5040,4880,6510,3510,5010,4933.92,1.10,0,-32097,5096,5052,4966,4922,4836,5075,4945,128,1500,500,3100,5,1,25680564,1267,23.17,2.10,12,0.46,213.00,2347.00,13189,20230406,-62.58,4880,20240412,1.13,7460,-33.85,20240109,4880,1.13,20240412,13090,-62.30,20230922,4880,1.13,20240412,3.55,N,208370,500,128 억,,282984,N,N,8,N,00,N
|
|
20240412,150840,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4935,-75,5,-1.50,557101015,112916,75.13,5010,5040,4880,6510,3510,5010,4933.76,1.10,0,-32342,5096,5052,4966,4922,4836,5075,4945,128,1500,500,3100,5,1,25680564,1267,23.17,2.10,12,0.44,213.00,2347.00,13189,20230406,-62.58,4880,20240412,1.13,7460,-33.85,20240109,4880,1.13,20240412,13090,-62.30,20230922,4880,1.13,20240412,3.55,N,208370,500,128 억,,282984,N,N,8,N,00,N
|
|
20240412,140836,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4930,-80,5,-1.60,516011645,104603,69.60,5010,5040,4880,6510,3510,5010,4933.04,1.10,0,-31875,5096,5052,4966,4922,4836,5075,4945,128,1500,500,3100,5,1,25680564,1266,23.15,2.10,12,0.41,213.00,2347.00,13189,20230406,-62.62,4880,20240412,1.02,7460,-33.91,20240109,4880,1.02,20240412,13090,-62.34,20230922,4880,1.02,20240412,3.55,N,208370,500,128 억,,282984,N,N,8,N,00,N
|
|
20240412,130828,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4930,-80,5,-1.60,475778660,96418,64.16,5010,5040,4880,6510,3510,5010,4934.54,1.10,0,-30884,5096,5052,4966,4922,4836,5075,4945,128,1500,500,3100,5,1,25680564,1266,23.15,2.10,12,0.38,213.00,2347.00,13189,20230406,-62.62,4880,20240412,1.02,7460,-33.91,20240109,4880,1.02,20240412,13090,-62.34,20230922,4880,1.02,20240412,3.55,N,208370,500,128 억,,282984,N,N,8,N,00,N
|
|
20240412,120834,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4915,-95,5,-1.90,437584395,88647,58.98,5010,5040,4880,6510,3510,5010,4936.25,1.10,0,-28559,5096,5052,4966,4922,4836,5075,4945,128,1500,500,3100,5,1,25680564,1262,23.08,2.09,12,0.35,213.00,2347.00,13189,20230406,-62.73,4880,20240412,0.72,7460,-34.12,20240109,4880,0.72,20240412,13090,-62.45,20230922,4880,0.72,20240412,3.55,N,208370,500,128 억,,282984,N,N,8,N,00,N
|
|
20240412,110831,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4955,-55,5,-1.10,341336605,69205,46.05,5010,5040,4880,6510,3510,5010,4932.24,1.10,0,-14986,5096,5052,4966,4922,4836,5075,4945,128,1500,500,3100,5,1,25680564,1272,23.26,2.11,12,0.27,213.00,2347.00,13189,20230406,-62.43,4880,20240412,1.54,7460,-33.58,20240109,4880,1.54,20240412,13090,-62.15,20230922,4880,1.54,20240412,3.55,N,208370,500,128 억,,282984,N,N,8,N,00,N
|
|
20240412,100833,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4960,-50,5,-1.00,285064270,57850,38.49,5010,5040,4880,6510,3510,5010,4927.63,1.10,0,-14368,5096,5052,4966,4922,4836,5075,4945,128,1500,500,3100,5,1,25680564,1274,23.29,2.11,12,0.23,213.00,2347.00,13189,20230406,-62.39,4880,20240412,1.64,7460,-33.51,20240109,4880,1.64,20240412,13090,-62.11,20230922,4880,1.64,20240412,3.55,N,208370,500,128 억,,282984,N,N,8,N,00,N
|
|
20240412,090833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4920,-90,5,-1.80,77571775,15628,10.40,5010,5040,4915,6510,3510,5010,4963.62,1.10,0,-11265,5096,5052,4966,4922,4836,5075,4945,128,1500,500,3100,5,1,25680564,1263,23.10,2.10,12,0.06,213.00,2347.00,13189,20230406,-62.70,4880,20240411,0.82,7460,-34.05,20240109,4880,0.82,20240411,13090,-62.41,20230922,4880,0.82,20240411,3.55,N,208370,500,128 억,,282984,N,N,8,N,00,N
|
|
20240411,160828,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5010,-20,5,-0.40,724660855,147391,107.85,4905,5010,4880,6530,3530,5030,4916.58,1.05,0,12068,5183,5106,5053,4976,4923,5080,4950,128,1500,500,3110,10,1,25680564,1287,23.52,2.13,12,0.57,213.00,2347.00,13189,20230406,-62.01,4880,20240411,2.66,7460,-32.84,20240109,4880,2.66,20240411,13090,-61.73,20230922,4880,2.66,20240411,3.65,N,208370,500,128 억,,270917,N,N,45,N,00,N
|
|
20240411,150835,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4940,-90,5,-1.79,678587175,138150,101.09,4905,4995,4880,6530,3530,5030,4911.96,1.05,0,13104,5183,5106,5053,4976,4923,5080,4950,128,1500,500,3110,5,1,25680564,1269,23.19,2.10,12,0.54,213.00,2347.00,13189,20230406,-62.54,4880,20240411,1.23,7460,-33.78,20240109,4880,1.23,20240411,13090,-62.26,20230922,4880,1.23,20240411,3.65,N,208370,500,128 억,,270917,N,N,45,N,00,N
|
|
20240411,140830,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4925,-105,5,-2.09,579404740,118008,86.35,4905,4995,4880,6530,3530,5030,4909.88,1.05,0,13235,5183,5106,5053,4976,4923,5080,4950,128,1500,500,3110,5,1,25680564,1265,23.12,2.10,12,0.46,213.00,2347.00,13189,20230406,-62.66,4880,20240411,0.92,7460,-33.98,20240109,4880,0.92,20240411,13090,-62.38,20230922,4880,0.92,20240411,3.65,N,208370,500,128 억,,270917,N,N,45,N,00,N
|
|
20240411,130821,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4915,-115,5,-2.29,543269870,110673,80.98,4905,4995,4880,6530,3530,5030,4908.78,1.05,0,12594,5183,5106,5053,4976,4923,5080,4950,128,1500,500,3110,5,1,25680564,1262,23.08,2.09,12,0.43,213.00,2347.00,13189,20230406,-62.73,4880,20240411,0.72,7460,-34.12,20240109,4880,0.72,20240411,13090,-62.45,20230922,4880,0.72,20240411,3.65,N,208370,500,128 억,,270917,N,N,45,N,00,N
|
|
20240411,120832,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4945,-85,5,-1.69,480038550,97839,71.59,4905,4995,4880,6530,3530,5030,4906.41,1.05,0,16805,5183,5106,5053,4976,4923,5080,4950,128,1500,500,3110,5,1,25680564,1270,23.22,2.11,12,0.38,213.00,2347.00,13189,20230406,-62.51,4880,20240411,1.33,7460,-33.71,20240109,4880,1.33,20240411,13090,-62.22,20230922,4880,1.33,20240411,3.65,N,208370,500,128 억,,270917,N,N,45,N,00,N
|
|
20240411,110825,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4945,-85,5,-1.69,458565760,93500,68.42,4905,4995,4880,6530,3530,5030,4904.45,1.05,0,18046,5183,5106,5053,4976,4923,5080,4950,128,1500,500,3110,5,1,25680564,1270,23.22,2.11,12,0.36,213.00,2347.00,13189,20230406,-62.51,4880,20240411,1.33,7460,-33.71,20240109,4880,1.33,20240411,13090,-62.22,20230922,4880,1.33,20240411,3.65,N,208370,500,128 억,,270917,N,N,45,N,00,N
|
|
20240411,100831,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4930,-100,5,-1.99,420240330,85736,62.74,4905,4995,4880,6530,3530,5030,4901.56,1.05,0,18558,5183,5106,5053,4976,4923,5080,4950,128,1500,500,3110,5,1,25680564,1266,23.15,2.10,12,0.33,213.00,2347.00,13189,20230406,-62.62,4880,20240411,1.02,7460,-33.91,20240109,4880,1.02,20240411,13090,-62.34,20230922,4880,1.02,20240411,3.65,N,208370,500,128 억,,270917,N,N,45,N,00,N
|
|
20240411,090829,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4885,-145,5,-2.88,130203425,26541,19.42,4905,4995,4880,6530,3530,5030,4905.75,1.05,0,1668,5183,5106,5053,4976,4923,5080,4950,128,1500,500,3110,5,1,25680564,1254,22.93,2.08,12,0.10,213.00,2347.00,13189,20230406,-62.96,4880,20240411,0.10,7460,-34.52,20240109,4880,0.10,20240411,13090,-62.68,20230922,4880,0.10,20240411,3.65,N,208370,500,128 억,,270917,N,N,45,N,00,N
|
|
20240409,160816,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,-20,5,-0.40,664033960,131572,40.36,5050,5130,5000,6560,3540,5050,5046.92,1.07,0,-5018,5310,5180,5080,4950,4850,5130,4900,128,1510,500,3130,10,1,25680564,1292,23.62,2.14,12,0.51,213.00,2347.00,13189,20230406,-61.86,4980,20240408,1.00,7460,-32.57,20240109,4980,1.00,20240408,13090,-61.57,20230922,4980,1.00,20240408,3.64,N,208370,500,128 억,,275935,N,N,45,N,00,N
|
|
20240409,150821,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5040,-10,5,-0.20,626930080,124198,38.10,5050,5130,5000,6560,3540,5050,5047.82,1.07,0,-5428,5310,5180,5080,4950,4850,5130,4900,128,1510,500,3130,10,1,25680564,1294,23.66,2.15,12,0.48,213.00,2347.00,13189,20230406,-61.79,4980,20240408,1.20,7460,-32.44,20240109,4980,1.20,20240408,13090,-61.50,20230922,4980,1.20,20240408,3.64,N,208370,500,128 억,,275935,N,N,77,N,00,N
|
|
20240409,140826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5070,20,2,0.40,543728890,107699,33.04,5050,5130,5000,6560,3540,5050,5048.59,1.07,0,-7425,5310,5180,5080,4950,4850,5130,4900,128,1510,500,3130,10,1,25680564,1302,23.80,2.16,12,0.42,213.00,2347.00,13189,20230406,-61.56,4980,20240408,1.81,7460,-32.04,20240109,4980,1.81,20240408,13090,-61.27,20230922,4980,1.81,20240408,3.64,N,208370,500,128 억,,275935,N,N,77,N,00,N
|
|
20240409,130819,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5040,-10,5,-0.20,510990160,101225,31.05,5050,5130,5000,6560,3540,5050,5048.05,1.07,0,-7561,5310,5180,5080,4950,4850,5130,4900,128,1510,500,3130,10,1,25680564,1294,23.66,2.15,12,0.39,213.00,2347.00,13189,20230406,-61.79,4980,20240408,1.20,7460,-32.44,20240109,4980,1.20,20240408,13090,-61.50,20230922,4980,1.20,20240408,3.64,N,208370,500,128 억,,275935,N,N,77,N,00,N
|
|
20240409,120822,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,-30,5,-0.59,493952040,97834,30.01,5050,5130,5000,6560,3540,5050,5048.87,1.07,0,-8440,5310,5180,5080,4950,4850,5130,4900,128,1510,500,3130,10,1,25680564,1289,23.57,2.14,12,0.38,213.00,2347.00,13189,20230406,-61.94,4980,20240408,0.80,7460,-32.71,20240109,4980,0.80,20240408,13090,-61.65,20230922,4980,0.80,20240408,3.64,N,208370,500,128 억,,275935,N,N,77,N,00,N
|
|
20240409,110819,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,-30,5,-0.59,378562460,74792,22.94,5050,5130,5010,6560,3540,5050,5061.61,1.07,0,-8428,5310,5180,5080,4950,4850,5130,4900,128,1510,500,3130,10,1,25680564,1289,23.57,2.14,12,0.29,213.00,2347.00,13189,20230406,-61.94,4980,20240408,0.80,7460,-32.71,20240109,4980,0.80,20240408,13090,-61.65,20230922,4980,0.80,20240408,3.64,N,208370,500,128 억,,275935,N,N,77,N,00,N
|
|
20240409,100814,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,0,3,0.00,247485250,48719,14.95,5050,5130,5020,6560,3540,5050,5080.16,1.07,0,-997,5310,5180,5080,4950,4850,5130,4900,128,1510,500,3130,10,1,25680564,1297,23.71,2.15,12,0.19,213.00,2347.00,13189,20230406,-61.71,4980,20240408,1.41,7460,-32.31,20240109,4980,1.41,20240408,13090,-61.42,20230922,4980,1.41,20240408,3.64,N,208370,500,128 억,,275935,N,N,77,N,00,N
|
|
20240409,090830,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5060,10,2,0.20,33910010,6716,2.06,5050,5080,5020,6560,3540,5050,5049.07,1.07,0,360,5310,5180,5080,4950,4850,5130,4900,128,1510,500,3130,10,1,25680564,1299,23.76,2.16,12,0.03,213.00,2347.00,13189,20230406,-61.63,4980,20240408,1.61,7460,-32.17,20240109,4980,1.61,20240408,13090,-61.34,20230922,4980,1.61,20240408,3.64,N,208370,500,128 억,,275935,N,N,77,N,00,N
|
|
20240408,160813,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5050,-140,5,-2.70,1623528330,321075,204.10,5190,5210,4980,6740,3640,5190,5056.40,0.54,0,137544,5363,5276,5213,5126,5063,5245,5095,128,1550,500,3210,10,1,25680564,1297,23.71,2.15,12,1.25,213.00,2347.00,13189,20230406,-61.71,4980,20240408,1.41,7460,-32.31,20240109,4980,1.41,20240408,13090,-61.42,20230922,4980,1.41,20240408,3.68,N,208370,500,128 억,,138702,N,N,77,N,00,N
|
|
20240408,150820,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5060,-130,5,-2.50,1575876510,311633,198.10,5190,5210,4980,6740,3640,5190,5056.68,0.54,0,134870,5363,5276,5213,5126,5063,5245,5095,128,1550,500,3210,10,1,25680564,1299,23.76,2.16,12,1.21,213.00,2347.00,13189,20230406,-61.63,4980,20240408,1.61,7460,-32.17,20240109,4980,1.61,20240408,13090,-61.34,20230922,4980,1.61,20240408,3.68,N,208370,500,128 억,,138702,N,N,0,N,00,N
|
|
20240408,140820,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5040,-150,5,-2.89,1384400730,273587,173.91,5190,5210,4980,6740,3640,5190,5060.01,0.54,0,103020,5363,5276,5213,5126,5063,5245,5095,128,1550,500,3210,10,1,25680564,1294,23.66,2.15,12,1.07,213.00,2347.00,13189,20230406,-61.79,4980,20240408,1.20,7460,-32.44,20240109,4980,1.20,20240408,13090,-61.50,20230922,4980,1.20,20240408,3.68,N,208370,500,128 억,,138702,N,N,0,N,00,N
|
|
20240408,130815,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5020,-170,5,-3.28,1226247200,242052,153.87,5190,5210,5000,6740,3640,5190,5065.86,0.54,0,96663,5363,5276,5213,5126,5063,5245,5095,128,1550,500,3210,10,1,25680564,1289,23.57,2.14,12,0.94,213.00,2347.00,13189,20230406,-61.94,5000,20240408,0.40,7460,-32.71,20240109,5000,0.40,20240408,13090,-61.65,20230922,5000,0.40,20240408,3.68,N,208370,500,128 억,,138702,N,N,0,N,00,N
|
|
20240408,120821,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5060,-130,5,-2.50,1121410700,221275,140.66,5190,5210,5000,6740,3640,5190,5067.75,0.54,0,89455,5363,5276,5213,5126,5063,5245,5095,128,1550,500,3210,10,1,25680564,1299,23.76,2.16,12,0.86,213.00,2347.00,13189,20230406,-61.63,5000,20240408,1.20,7460,-32.17,20240109,5000,1.20,20240408,13090,-61.34,20230922,5000,1.20,20240408,3.68,N,208370,500,128 억,,138702,N,N,0,N,00,N
|
|
20240408,110822,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5020,-170,5,-3.28,1007291200,198680,126.30,5190,5210,5000,6740,3640,5190,5069.69,0.54,0,74489,5363,5276,5213,5126,5063,5245,5095,128,1550,500,3210,10,1,25680564,1289,23.57,2.14,12,0.77,213.00,2347.00,13189,20230406,-61.94,5000,20240408,0.40,7460,-32.71,20240109,5000,0.40,20240408,13090,-61.65,20230922,5000,0.40,20240408,3.68,N,208370,500,128 억,,138702,N,N,0,N,00,N
|
|
20240408,100812,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5110,-80,5,-1.54,366112800,71584,45.50,5190,5210,5050,6740,3640,5190,5114.06,0.54,0,8327,5363,5276,5213,5126,5063,5245,5095,128,1550,500,3210,10,1,25680564,1312,23.99,2.18,12,0.28,213.00,2347.00,13189,20230406,-61.26,5050,20240408,1.19,7460,-31.50,20240109,5050,1.19,20240408,13090,-60.96,20230922,5050,1.19,20240408,3.68,N,208370,500,128 억,,138702,N,N,0,N,00,N
|
|
20240408,090821,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5130,-60,5,-1.16,99328010,19309,12.27,5190,5210,5110,6740,3640,5190,5143.23,0.54,0,-7473,5363,5276,5213,5126,5063,5245,5095,128,1550,500,3210,10,1,25680564,1317,24.08,2.19,12,0.08,213.00,2347.00,13189,20230406,-61.10,5110,20240408,0.39,7460,-31.23,20240109,5110,0.39,20240408,13090,-60.81,20230922,5110,0.39,20240408,3.68,N,208370,500,128 억,,138702,N,N,0,N,00,N
|
|
20240405,160819,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5190,-120,5,-2.26,814420190,156863,102.69,5300,5300,5150,6900,3720,5310,5191.92,0.43,0,28720,5470,5390,5340,5260,5210,5365,5235,128,1590,500,3290,10,1,25680564,1333,24.37,2.21,12,0.61,213.00,2347.00,13189,20230406,-60.65,5150,20240405,0.78,7460,-30.43,20240109,5150,0.78,20240405,13640,-61.95,20230406,5150,0.78,20240405,3.73,N,208370,500,128 억,,109983,N,N,0,N,00,N
|
|
20240405,150814,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5220,-90,5,-1.69,766305060,147606,96.63,5300,5300,5150,6900,3720,5310,5191.56,0.43,0,27560,5470,5390,5340,5260,5210,5365,5235,128,1590,500,3290,10,1,25680564,1341,24.51,2.22,12,0.57,213.00,2347.00,13189,20230406,-60.42,5150,20240405,1.36,7460,-30.03,20240109,5150,1.36,20240405,13640,-61.73,20230406,5150,1.36,20240405,3.73,N,208370,500,128 억,,109983,N,N,0,N,00,N
|
|
20240405,140814,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5200,-110,5,-2.07,714256660,137636,90.10,5300,5300,5150,6900,3720,5310,5189.46,0.43,0,27806,5470,5390,5340,5260,5210,5365,5235,128,1590,500,3290,10,1,25680564,1335,24.41,2.22,12,0.54,213.00,2347.00,13189,20230406,-60.57,5150,20240405,0.97,7460,-30.29,20240109,5150,0.97,20240405,13640,-61.88,20230406,5150,0.97,20240405,3.73,N,208370,500,128 억,,109983,N,N,0,N,00,N
|
|
20240405,130811,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5190,-120,5,-2.26,662490510,127668,83.58,5300,5300,5150,6900,3720,5310,5189.17,0.43,0,28087,5470,5390,5340,5260,5210,5365,5235,128,1590,500,3290,10,1,25680564,1333,24.37,2.21,12,0.50,213.00,2347.00,13189,20230406,-60.65,5150,20240405,0.78,7460,-30.43,20240109,5150,0.78,20240405,13640,-61.95,20230406,5150,0.78,20240405,3.73,N,208370,500,128 억,,109983,N,N,0,N,00,N
|
|
20240405,120812,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5190,-120,5,-2.26,611180390,117799,77.12,5300,5300,5150,6900,3720,5310,5188.33,0.43,0,29593,5470,5390,5340,5260,5210,5365,5235,128,1590,500,3290,10,1,25680564,1333,24.37,2.21,12,0.46,213.00,2347.00,13189,20230406,-60.65,5150,20240405,0.78,7460,-30.43,20240109,5150,0.78,20240405,13640,-61.95,20230406,5150,0.78,20240405,3.73,N,208370,500,128 억,,109983,N,N,0,N,00,N
|
|
20240405,110818,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5160,-150,5,-2.82,510429140,98323,64.37,5300,5300,5150,6900,3720,5310,5191.35,0.43,0,25290,5470,5390,5340,5260,5210,5365,5235,128,1590,500,3290,10,1,25680564,1325,24.23,2.20,12,0.38,213.00,2347.00,13189,20230406,-60.88,5150,20240405,0.19,7460,-30.83,20240109,5150,0.19,20240405,13640,-62.17,20230406,5150,0.19,20240405,3.73,N,208370,500,128 억,,109983,N,N,0,N,00,N
|
|
20240405,100708,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5210,-100,5,-1.88,382060190,73587,48.17,5300,5300,5150,6900,3720,5310,5191.95,0.43,0,24726,5470,5390,5340,5260,5210,5365,5235,128,1590,500,3290,10,1,25680564,1338,24.46,2.22,12,0.29,213.00,2347.00,13189,20230406,-60.50,5150,20240405,1.17,7460,-30.16,20240109,5150,1.17,20240405,13640,-61.80,20230406,5150,1.17,20240405,3.73,N,208370,500,128 억,,109983,N,N,0,N,00,N
|
|
20240405,090803,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5170,-140,5,-2.64,76402540,14619,9.57,5300,5300,5170,6900,3720,5310,5226.25,0.43,0,-1871,5470,5390,5340,5260,5210,5365,5235,128,1590,500,3290,10,1,25680564,1328,24.27,2.20,12,0.06,213.00,2347.00,13189,20230406,-60.80,5170,20240405,0.00,7460,-30.70,20240109,5170,0.00,20240405,13640,-62.10,20230406,5170,0.00,20240405,3.73,N,208370,500,128 억,,109983,N,N,0,N,00,N
|
|
20240404,160802,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5310,-20,5,-0.38,796383520,149408,52.44,5330,5420,5290,6920,3740,5330,5330.31,0.50,0,-17314,5596,5462,5376,5242,5156,5420,5200,128,1590,500,3300,10,1,25680564,1364,24.93,2.26,12,0.58,213.00,2347.00,13189,20230406,-59.74,5290,20240404,0.38,7460,-28.82,20240109,5290,0.38,20240404,13640,-61.07,20230406,5290,0.38,20240404,3.80,N,208370,500,128 억,,127297,N,N,0,N,00,N
|
|
20240404,150800,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5300,-30,5,-0.56,762656650,143055,50.21,5330,5420,5290,6920,3740,5330,5331.21,0.50,0,-17170,5596,5462,5376,5242,5156,5420,5200,128,1590,500,3300,10,1,25680564,1361,24.88,2.26,12,0.56,213.00,2347.00,13189,20230406,-59.81,5290,20240404,0.19,7460,-28.95,20240109,5290,0.19,20240404,13640,-61.14,20230406,5290,0.19,20240404,3.80,N,208370,500,128 억,,127297,N,N,0,N,00,N
|
|
20240404,140803,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5310,-20,5,-0.38,645100620,120926,42.45,5330,5420,5290,6920,3740,5330,5334.67,0.50,0,-14217,5596,5462,5376,5242,5156,5420,5200,128,1590,500,3300,10,1,25680564,1364,24.93,2.26,12,0.47,213.00,2347.00,13189,20230406,-59.74,5290,20240404,0.38,7460,-28.82,20240109,5290,0.38,20240404,13640,-61.07,20230406,5290,0.38,20240404,3.80,N,208370,500,128 억,,127297,N,N,0,N,00,N
|
|
20240404,130754,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5300,-30,5,-0.56,593393030,111174,39.02,5330,5420,5290,6920,3740,5330,5337.52,0.50,0,-15730,5596,5462,5376,5242,5156,5420,5200,128,1590,500,3300,10,1,25680564,1361,24.88,2.26,12,0.43,213.00,2347.00,13189,20230406,-59.81,5290,20240404,0.19,7460,-28.95,20240109,5290,0.19,20240404,13640,-61.14,20230406,5290,0.19,20240404,3.80,N,208370,500,128 억,,127297,N,N,0,N,00,N
|
|
20240404,120800,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5300,-30,5,-0.56,503683970,94287,33.10,5330,5420,5290,6920,3740,5330,5342.03,0.50,0,-14506,5596,5462,5376,5242,5156,5420,5200,128,1590,500,3300,10,1,25680564,1361,24.88,2.26,12,0.37,213.00,2347.00,13189,20230406,-59.81,5290,20240404,0.19,7460,-28.95,20240109,5290,0.19,20240404,13640,-61.14,20230406,5290,0.19,20240404,3.80,N,208370,500,128 억,,127297,N,N,0,N,00,N
|
|
20240404,110802,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5300,-30,5,-0.56,400695860,74877,26.28,5330,5420,5290,6920,3740,5330,5351.39,0.50,0,-12603,5596,5462,5376,5242,5156,5420,5200,128,1590,500,3300,10,1,25680564,1361,24.88,2.26,12,0.29,213.00,2347.00,13189,20230406,-59.81,5290,20240404,0.19,7460,-28.95,20240109,5290,0.19,20240404,13640,-61.14,20230406,5290,0.19,20240404,3.80,N,208370,500,128 억,,127297,N,N,0,N,00,N
|
|
20240404,100801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,20,2,0.38,260538310,48516,17.03,5330,5420,5330,6920,3740,5330,5370.15,0.50,0,-4355,5596,5462,5376,5242,5156,5420,5200,128,1590,500,3300,10,1,25680564,1374,25.12,2.28,12,0.19,213.00,2347.00,13189,20230406,-59.44,5290,20240403,1.13,7460,-28.28,20240109,5290,1.13,20240403,13640,-60.78,20230406,5290,1.13,20240403,3.80,N,208370,500,128 억,,127297,N,N,0,N,00,N
|
|
20240404,090801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,80,2,1.50,81747020,15242,5.35,5330,5420,5330,6920,3740,5330,5363.27,0.50,0,2967,5596,5462,5376,5242,5156,5420,5200,128,1590,500,3300,10,1,25680564,1389,25.40,2.31,12,0.06,213.00,2347.00,13189,20230406,-58.98,5290,20240403,2.27,7460,-27.48,20240109,5290,2.27,20240403,13640,-60.34,20230406,5290,2.27,20240403,3.80,N,208370,500,128 억,,127297,N,N,0,N,00,N
|
|
20240403,160759,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5330,-200,5,-3.62,1513042830,283418,124.29,5510,5510,5290,7180,3880,5530,5338.57,0.37,0,32548,5896,5712,5616,5432,5336,5665,5385,128,1650,500,3420,10,1,25680564,1369,25.02,2.27,12,1.10,213.00,2347.00,13189,20230406,-59.59,5290,20240403,0.76,7460,-28.55,20240109,5290,0.76,20240403,13640,-60.92,20230406,5290,0.76,20240403,3.80,N,208370,500,128 억,,94752,N,N,0,N,00,N
|
|
20240403,150800,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5360,-170,5,-3.07,1415187540,265078,116.25,5510,5510,5290,7180,3880,5530,5338.76,0.37,0,34874,5896,5712,5616,5432,5336,5665,5385,128,1650,500,3420,10,1,25680564,1376,25.16,2.28,12,1.03,213.00,2347.00,13189,20230406,-59.36,5290,20240403,1.32,7460,-28.15,20240109,5290,1.32,20240403,13640,-60.70,20230406,5290,1.32,20240403,3.80,N,208370,500,128 억,,94752,N,N,0,N,00,N
|
|
20240403,140752,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5370,-160,5,-2.89,1322272370,247702,108.63,5510,5510,5290,7180,3880,5530,5338.16,0.37,0,38864,5896,5712,5616,5432,5336,5665,5385,128,1650,500,3420,10,1,25680564,1379,25.21,2.29,12,0.96,213.00,2347.00,13189,20230406,-59.28,5290,20240403,1.51,7460,-28.02,20240109,5290,1.51,20240403,13640,-60.63,20230406,5290,1.51,20240403,3.80,N,208370,500,128 억,,94752,N,N,0,N,00,N
|
|
20240403,130753,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5320,-210,5,-3.80,1254196350,234959,103.04,5510,5510,5290,7180,3880,5530,5337.94,0.37,0,38507,5896,5712,5616,5432,5336,5665,5385,128,1650,500,3420,10,1,25680564,1366,24.98,2.27,12,0.91,213.00,2347.00,13189,20230406,-59.66,5290,20240403,0.57,7460,-28.69,20240109,5290,0.57,20240403,13640,-61.00,20230406,5290,0.57,20240403,3.80,N,208370,500,128 억,,94752,N,N,0,N,00,N
|
|
20240403,120752,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5320,-210,5,-3.80,988947870,184928,81.10,5510,5510,5300,7180,3880,5530,5347.75,0.37,0,36559,5896,5712,5616,5432,5336,5665,5385,128,1650,500,3420,10,1,25680564,1366,24.98,2.27,12,0.72,213.00,2347.00,13189,20230406,-59.66,5300,20240403,0.38,7460,-28.69,20240109,5300,0.38,20240403,13640,-61.00,20230406,5300,0.38,20240403,3.80,N,208370,500,128 억,,94752,N,N,0,N,00,N
|
|
20240403,110756,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5330,-200,5,-3.62,798109790,149036,65.36,5510,5510,5310,7180,3880,5530,5355.15,0.37,0,33492,5896,5712,5616,5432,5336,5665,5385,128,1650,500,3420,10,1,25680564,1369,25.02,2.27,12,0.58,213.00,2347.00,13189,20230406,-59.59,5310,20240403,0.38,7460,-28.55,20240109,5310,0.38,20240403,13640,-60.92,20230406,5310,0.38,20240403,3.80,N,208370,500,128 억,,94752,N,N,0,N,00,N
|
|
20240403,100754,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5340,-190,5,-3.44,643599810,120004,52.63,5510,5510,5320,7180,3880,5530,5363.15,0.37,0,34075,5896,5712,5616,5432,5336,5665,5385,128,1650,500,3420,10,1,25680564,1371,25.07,2.28,12,0.47,213.00,2347.00,13189,20230406,-59.51,5320,20240403,0.38,7460,-28.42,20240109,5320,0.38,20240403,13640,-60.85,20230406,5320,0.38,20240403,3.80,N,208370,500,128 억,,94752,N,N,0,N,00,N
|
|
20240403,090756,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5400,-130,5,-2.35,87197570,16046,7.04,5510,5510,5390,7180,3880,5530,5434.22,0.37,0,-4294,5896,5712,5616,5432,5336,5665,5385,128,1650,500,3420,10,1,25680564,1387,25.35,2.30,12,0.06,213.00,2347.00,13189,20230406,-59.06,5390,20240403,0.19,7460,-27.61,20240109,5390,0.19,20240403,13640,-60.41,20230406,5390,0.19,20240403,3.80,N,208370,500,128 억,,94752,N,N,0,N,00,N
|
|
20240402,160743,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5530,-210,5,-3.66,1263551140,226345,127.38,5800,5800,5520,7460,4020,5740,5582.40,0.56,0,-47960,5933,5836,5713,5616,5493,5885,5665,128,1720,500,3550,10,1,25680564,1420,25.96,2.36,12,0.88,213.00,2347.00,13189,20230406,-58.07,5520,20240402,0.18,7460,-25.87,20240109,5520,0.18,20240402,13640,-59.46,20230406,5520,0.18,20240402,3.84,N,208370,500,128 억,,142713,N,N,0,N,00,N
|
|
20240402,150750,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5540,-200,5,-3.48,1188506970,212781,119.74,5800,5800,5520,7460,4020,5740,5585.56,0.56,0,-47534,5933,5836,5713,5616,5493,5885,5665,128,1720,500,3550,10,1,25680564,1423,26.01,2.36,12,0.83,213.00,2347.00,13189,20230406,-58.00,5520,20240402,0.36,7460,-25.74,20240109,5520,0.36,20240402,13640,-59.38,20230406,5520,0.36,20240402,3.84,N,208370,500,128 억,,142713,N,N,0,N,00,N
|
|
20240402,140754,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5520,-220,5,-3.83,1035107240,185041,104.13,5800,5800,5520,7460,4020,5740,5593.91,0.56,0,-43659,5933,5836,5713,5616,5493,5885,5665,128,1720,500,3550,10,1,25680564,1418,25.92,2.35,12,0.72,213.00,2347.00,13189,20230406,-58.15,5520,20240402,0.00,7460,-26.01,20240109,5520,0.00,20240402,13640,-59.53,20230406,5520,0.00,20240402,3.84,N,208370,500,128 억,,142713,N,N,0,N,00,N
|
|
20240402,130742,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5550,-190,5,-3.31,872884200,155724,87.64,5800,5800,5540,7460,4020,5740,5605.30,0.56,0,-40549,5933,5836,5713,5616,5493,5885,5665,128,1720,500,3550,10,1,25680564,1425,26.06,2.36,12,0.61,213.00,2347.00,13189,20230406,-57.92,5540,20240402,0.18,7460,-25.60,20240109,5540,0.18,20240402,13640,-59.31,20230406,5540,0.18,20240402,3.84,N,208370,500,128 억,,142713,N,N,0,N,00,N
|
|
20240402,120739,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5570,-170,5,-2.96,779822600,138986,78.22,5800,5800,5540,7460,4020,5740,5610.77,0.56,0,-38327,5933,5836,5713,5616,5493,5885,5665,128,1720,500,3550,10,1,25680564,1430,26.15,2.37,12,0.54,213.00,2347.00,13189,20230406,-57.77,5540,20240402,0.54,7460,-25.34,20240109,5540,0.54,20240402,13640,-59.16,20230406,5540,0.54,20240402,3.84,N,208370,500,128 억,,142713,N,N,0,N,00,N
|
|
20240402,110743,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5550,-190,5,-3.31,631696420,112342,63.22,5800,5800,5550,7460,4020,5740,5622.94,0.56,0,-38460,5933,5836,5713,5616,5493,5885,5665,128,1720,500,3550,10,1,25680564,1425,26.06,2.36,12,0.44,213.00,2347.00,13189,20230406,-57.92,5550,20240402,0.00,7460,-25.60,20240109,5550,0.00,20240402,13640,-59.31,20230406,5550,0.00,20240402,3.84,N,208370,500,128 억,,142713,N,N,0,N,00,N
|
|
20240402,100744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5610,-130,5,-2.26,333832970,59049,33.23,5800,5800,5610,7460,4020,5740,5653.44,0.56,0,-29674,5933,5836,5713,5616,5493,5885,5665,128,1720,500,3550,10,1,25680564,1441,26.34,2.39,12,0.23,213.00,2347.00,13189,20230406,-57.46,5590,20240401,0.36,7460,-24.80,20240109,5590,0.36,20240401,13640,-58.87,20230406,5590,0.36,20240401,3.84,N,208370,500,128 억,,142713,N,N,0,N,00,N
|
|
20240402,090743,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,-60,5,-1.05,70479940,12304,6.92,5800,5800,5670,7460,4020,5740,5728.18,0.56,0,-9700,5933,5836,5713,5616,5493,5885,5665,128,1720,500,3550,10,1,25680564,1459,26.67,2.42,12,0.05,213.00,2347.00,13189,20230406,-56.93,5590,20240401,1.61,7460,-23.86,20240109,5590,1.61,20240401,13640,-58.36,20230406,5590,1.61,20240401,3.84,N,208370,500,128 억,,142713,N,N,0,N,00,N
|
|
20240401,160742,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5740,120,2,2.14,1006100410,175585,90.68,5640,5810,5590,7300,3940,5620,5729.99,0.37,0,46592,5786,5702,5656,5572,5526,5680,5550,128,1680,500,3480,10,1,25680564,1474,26.95,2.45,12,0.68,213.00,2347.00,13189,20230406,-56.48,5590,20240401,2.68,7460,-23.06,20240109,5590,2.68,20240401,13640,-57.92,20230406,5590,2.68,20240401,3.74,N,208370,500,128 억,,95721,N,N,0,N,00,N
|
|
20240401,150743,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5730,110,2,1.96,948925670,165621,85.53,5640,5810,5590,7300,3940,5620,5729.50,0.37,0,46911,5786,5702,5656,5572,5526,5680,5550,128,1680,500,3480,10,1,25680564,1471,26.90,2.44,12,0.64,213.00,2347.00,13189,20230406,-56.55,5590,20240401,2.50,7460,-23.19,20240109,5590,2.50,20240401,13640,-57.99,20230406,5590,2.50,20240401,3.74,N,208370,500,128 억,,95721,N,N,0,N,00,N
|
|
20240401,140738,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5730,110,2,1.96,914568050,159628,82.43,5640,5810,5590,7300,3940,5620,5729.37,0.37,0,47090,5786,5702,5656,5572,5526,5680,5550,128,1680,500,3480,10,1,25680564,1471,26.90,2.44,12,0.62,213.00,2347.00,13189,20230406,-56.55,5590,20240401,2.50,7460,-23.19,20240109,5590,2.50,20240401,13640,-57.99,20230406,5590,2.50,20240401,3.74,N,208370,500,128 억,,95721,N,N,0,N,00,N
|
|
20240401,130736,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5770,150,2,2.67,886441510,154726,79.90,5640,5810,5590,7300,3940,5620,5729.11,0.37,0,47000,5786,5702,5656,5572,5526,5680,5550,128,1680,500,3480,10,1,25680564,1482,27.09,2.46,12,0.60,213.00,2347.00,13189,20230406,-56.25,5590,20240401,3.22,7460,-22.65,20240109,5590,3.22,20240401,13640,-57.70,20230406,5590,3.22,20240401,3.74,N,208370,500,128 억,,95721,N,N,0,N,00,N
|
|
20240401,120743,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5750,130,2,2.31,851579430,148659,76.77,5640,5810,5590,7300,3940,5620,5728.41,0.37,0,47285,5786,5702,5656,5572,5526,5680,5550,128,1680,500,3480,10,1,25680564,1477,27.00,2.45,12,0.58,213.00,2347.00,13189,20230406,-56.40,5590,20240401,2.86,7460,-22.92,20240109,5590,2.86,20240401,13640,-57.84,20230406,5590,2.86,20240401,3.74,N,208370,500,128 억,,95721,N,N,0,N,00,N
|
|
20240401,110741,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5740,120,2,2.14,819831030,143139,73.92,5640,5810,5590,7300,3940,5620,5727.52,0.37,0,46923,5786,5702,5656,5572,5526,5680,5550,128,1680,500,3480,10,1,25680564,1474,26.95,2.45,12,0.56,213.00,2347.00,13189,20230406,-56.48,5590,20240401,2.68,7460,-23.06,20240109,5590,2.68,20240401,13640,-57.92,20230406,5590,2.68,20240401,3.74,N,208370,500,128 억,,95721,N,N,0,N,00,N
|
|
20240401,100739,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5780,160,2,2.85,525516450,92097,47.56,5640,5800,5590,7300,3940,5620,5706.12,0.37,0,34554,5786,5702,5656,5572,5526,5680,5550,128,1680,500,3480,10,1,25680564,1484,27.14,2.46,12,0.36,213.00,2347.00,13189,20230406,-56.18,5590,20240401,3.40,7460,-22.52,20240109,5590,3.40,20240401,13640,-57.62,20230406,5590,3.40,20240401,3.74,N,208370,500,128 억,,95721,N,N,0,N,00,N
|
|
20240401,090738,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5630,10,2,0.18,153527310,27252,14.07,5640,5650,5590,7300,3940,5620,5633.62,0.37,0,17326,5786,5702,5656,5572,5526,5680,5550,128,1680,500,3480,10,1,25680564,1446,26.43,2.40,12,0.11,213.00,2347.00,13189,20230406,-57.31,5590,20240401,0.72,7460,-24.53,20240109,5590,0.72,20240401,13640,-58.72,20230406,5590,0.72,20240401,3.74,N,208370,500,128 억,,95721,N,N,0,N,00,N
|