146 lines
62 KiB
CSV
146 lines
62 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
|
|
20240531,161004,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4380,110,2,2.58,367033145,85057,75.18,4230,4380,4230,5550,2990,4270,4314.84,0.87,0,5136,4426,4347,4266,4187,4106,4307,4147,128,1280,500,2640,5,1,25680564,1125,20.56,1.87,12,0.33,213.00,2347.00,13090,20230922,-66.54,4185,20240530,4.66,7460,-41.29,20240109,4185,4.66,20240530,13090,-66.54,20230922,4185,4.66,20240530,3.48,N,208370,500,128 억,,224446,N,N,0,N,00,N
|
|
20240531,151002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,70,2,1.64,320101500,74305,65.68,4230,4355,4230,5550,2990,4270,4307.94,0.87,0,6626,4426,4347,4266,4187,4106,4307,4147,128,1280,500,2640,5,1,25680564,1115,20.38,1.85,12,0.29,213.00,2347.00,13090,20230922,-66.84,4185,20240530,3.70,7460,-41.82,20240109,4185,3.70,20240530,13090,-66.84,20230922,4185,3.70,20240530,3.48,N,208370,500,128 억,,224446,N,N,0,N,00,N
|
|
20240531,141002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4335,65,2,1.52,247554820,57626,50.94,4230,4345,4230,5550,2990,4270,4295.89,0.87,0,14155,4426,4347,4266,4187,4106,4307,4147,128,1280,500,2640,5,1,25680564,1113,20.35,1.85,12,0.22,213.00,2347.00,13090,20230922,-66.88,4185,20240530,3.58,7460,-41.89,20240109,4185,3.58,20240530,13090,-66.88,20230922,4185,3.58,20240530,3.48,N,208370,500,128 억,,224446,N,N,0,N,00,N
|
|
20240531,131006,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4310,40,2,0.94,219540350,51153,45.21,4230,4335,4230,5550,2990,4270,4291.84,0.87,0,11385,4426,4347,4266,4187,4106,4307,4147,128,1280,500,2640,5,1,25680564,1107,20.23,1.84,12,0.20,213.00,2347.00,13090,20230922,-67.07,4185,20240530,2.99,7460,-42.23,20240109,4185,2.99,20240530,13090,-67.07,20230922,4185,2.99,20240530,3.48,N,208370,500,128 억,,224446,N,N,0,N,00,N
|
|
20240531,121010,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4330,60,2,1.41,205740045,47958,42.39,4230,4335,4230,5550,2990,4270,4290.00,0.87,0,12731,4426,4347,4266,4187,4106,4307,4147,128,1280,500,2640,5,1,25680564,1112,20.33,1.84,12,0.19,213.00,2347.00,13090,20230922,-66.92,4185,20240530,3.46,7460,-41.96,20240109,4185,3.46,20240530,13090,-66.92,20230922,4185,3.46,20240530,3.48,N,208370,500,128 억,,224446,N,N,0,N,00,N
|
|
20240531,111005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4310,40,2,0.94,186097510,43414,38.37,4230,4335,4230,5550,2990,4270,4286.58,0.87,0,12471,4426,4347,4266,4187,4106,4307,4147,128,1280,500,2640,5,1,25680564,1107,20.23,1.84,12,0.17,213.00,2347.00,13090,20230922,-67.07,4185,20240530,2.99,7460,-42.23,20240109,4185,2.99,20240530,13090,-67.07,20230922,4185,2.99,20240530,3.48,N,208370,500,128 억,,224446,N,N,0,N,00,N
|
|
20240531,101005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4280,10,2,0.23,129764770,30281,26.77,4230,4335,4230,5550,2990,4270,4285.35,0.87,0,9862,4426,4347,4266,4187,4106,4307,4147,128,1280,500,2640,5,1,25680564,1099,20.09,1.82,12,0.12,213.00,2347.00,13090,20230922,-67.30,4185,20240530,2.27,7460,-42.63,20240109,4185,2.27,20240530,13090,-67.30,20230922,4185,2.27,20240530,3.48,N,208370,500,128 억,,224446,N,N,0,N,00,N
|
|
20240531,091005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4320,50,2,1.17,29618400,6932,6.13,4230,4320,4230,5550,2990,4270,4272.71,0.87,0,2452,4426,4347,4266,4187,4106,4307,4147,128,1280,500,2640,5,1,25680564,1109,20.28,1.84,12,0.03,213.00,2347.00,13090,20230922,-67.00,4185,20240530,3.23,7460,-42.09,20240109,4185,3.23,20240530,13090,-67.00,20230922,4185,3.23,20240530,3.48,N,208370,500,128 억,,224446,N,N,0,N,00,N
|
|
20240530,160958,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4270,-55,5,-1.27,480849390,112935,61.27,4325,4345,4185,5620,3030,4325,4257.75,0.82,0,15115,4615,4470,4375,4230,4135,4422,4182,128,1295,500,2680,5,1,25680564,1097,20.05,1.82,12,0.44,213.00,2347.00,13090,20230922,-67.38,4185,20240530,2.03,7460,-42.76,20240109,4185,2.03,20240530,13090,-67.38,20230922,4185,2.03,20240530,3.51,N,208370,500,128 억,,209959,N,N,4,N,00,N
|
|
20240530,151001,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4285,-40,5,-0.92,457292025,107424,58.28,4325,4345,4185,5620,3030,4325,4256.89,0.82,0,13737,4615,4470,4375,4230,4135,4422,4182,128,1295,500,2680,5,1,25680564,1100,20.12,1.83,12,0.42,213.00,2347.00,13090,20230922,-67.27,4185,20240530,2.39,7460,-42.56,20240109,4185,2.39,20240530,13090,-67.27,20230922,4185,2.39,20240530,3.51,N,208370,500,128 억,,209959,N,N,4,N,00,N
|
|
20240530,140959,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4275,-50,5,-1.16,426155160,100149,54.33,4325,4345,4185,5620,3030,4325,4255.21,0.82,0,13718,4615,4470,4375,4230,4135,4422,4182,128,1295,500,2680,5,1,25680564,1098,20.07,1.82,12,0.39,213.00,2347.00,13090,20230922,-67.34,4185,20240530,2.15,7460,-42.69,20240109,4185,2.15,20240530,13090,-67.34,20230922,4185,2.15,20240530,3.51,N,208370,500,128 억,,209959,N,N,4,N,00,N
|
|
20240530,131002,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4300,-25,5,-0.58,399066410,93819,50.90,4325,4345,4185,5620,3030,4325,4253.58,0.82,0,13288,4615,4470,4375,4230,4135,4422,4182,128,1295,500,2680,5,1,25680564,1104,20.19,1.83,12,0.37,213.00,2347.00,13090,20230922,-67.15,4185,20240530,2.75,7460,-42.36,20240109,4185,2.75,20240530,13090,-67.15,20230922,4185,2.75,20240530,3.51,N,208370,500,128 억,,209959,N,N,4,N,00,N
|
|
20240530,120958,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4250,-75,5,-1.73,342610410,80547,43.70,4325,4345,4185,5620,3030,4325,4253.55,0.82,0,13057,4615,4470,4375,4230,4135,4422,4182,128,1295,500,2680,5,1,25680564,1091,19.95,1.81,12,0.31,213.00,2347.00,13090,20230922,-67.53,4185,20240530,1.55,7460,-43.03,20240109,4185,1.55,20240530,13090,-67.53,20230922,4185,1.55,20240530,3.51,N,208370,500,128 억,,209959,N,N,4,N,00,N
|
|
20240530,111000,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4275,-50,5,-1.16,332191805,78101,42.37,4325,4345,4185,5620,3030,4325,4253.36,0.82,0,13232,4615,4470,4375,4230,4135,4422,4182,128,1295,500,2680,5,1,25680564,1098,20.07,1.82,12,0.30,213.00,2347.00,13090,20230922,-67.34,4185,20240530,2.15,7460,-42.69,20240109,4185,2.15,20240530,13090,-67.34,20230922,4185,2.15,20240530,3.51,N,208370,500,128 억,,209959,N,N,4,N,00,N
|
|
20240530,101003,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4190,-135,5,-3.12,217058455,50924,27.63,4325,4345,4185,5620,3030,4325,4262.40,0.82,0,-526,4615,4470,4375,4230,4135,4422,4182,128,1295,500,2680,5,1,25680564,1076,19.67,1.79,12,0.20,213.00,2347.00,13090,20230922,-67.99,4185,20240530,0.12,7460,-43.83,20240109,4185,0.12,20240530,13090,-67.99,20230922,4185,0.12,20240530,3.51,N,208370,500,128 억,,209959,N,N,4,N,00,N
|
|
20240530,091000,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4295,-30,5,-0.69,39398000,9199,4.99,4325,4325,4245,5620,3030,4325,4282.86,0.82,0,-171,4615,4470,4375,4230,4135,4422,4182,128,1295,500,2680,5,1,25680564,1103,20.16,1.83,12,0.04,213.00,2347.00,13090,20230922,-67.19,4245,20240530,1.18,7460,-42.43,20240109,4245,1.18,20240530,13090,-67.19,20230922,4245,1.18,20240530,3.51,N,208370,500,128 억,,209959,N,N,4,N,00,N
|
|
20240529,160953,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4325,-165,5,-3.67,796154780,182049,185.55,4515,4520,4280,5830,3145,4490,4373.35,0.89,0,-19422,4583,4536,4508,4461,4433,4522,4447,128,1340,500,2780,5,1,25680564,1111,20.31,1.84,12,0.71,213.00,2347.00,13090,20230922,-66.96,4280,20240529,1.05,7460,-42.02,20240109,4280,1.05,20240529,13090,-66.96,20230922,4280,1.05,20240529,3.47,N,208370,500,128 억,,229384,N,N,4,N,00,N
|
|
20240529,150951,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4320,-170,5,-3.79,661762030,150868,153.77,4515,4520,4320,5830,3145,4490,4386.36,0.89,0,-19357,4583,4536,4508,4461,4433,4522,4447,128,1340,500,2780,5,1,25680564,1109,20.28,1.84,12,0.59,213.00,2347.00,13090,20230922,-67.00,4320,20240529,0.00,7460,-42.09,20240109,4320,0.00,20240529,13090,-67.00,20230922,4320,0.00,20240529,3.47,N,208370,500,128 억,,229384,N,N,5,N,00,N
|
|
20240529,140952,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4375,-115,5,-2.56,424722360,96390,98.24,4515,4520,4370,5830,3145,4490,4406.28,0.89,0,-9310,4583,4536,4508,4461,4433,4522,4447,128,1340,500,2780,5,1,25680564,1124,20.54,1.86,12,0.38,213.00,2347.00,13090,20230922,-66.58,4370,20240529,0.11,7460,-41.35,20240109,4370,0.11,20240529,13090,-66.58,20230922,4370,0.11,20240529,3.47,N,208370,500,128 억,,229384,N,N,5,N,00,N
|
|
20240529,130955,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4385,-105,5,-2.34,374059210,84830,86.46,4515,4520,4380,5830,3145,4490,4409.51,0.89,0,-5774,4583,4536,4508,4461,4433,4522,4447,128,1340,500,2780,5,1,25680564,1126,20.59,1.87,12,0.33,213.00,2347.00,13090,20230922,-66.50,4380,20240529,0.11,7460,-41.22,20240109,4380,0.11,20240529,13090,-66.50,20230922,4380,0.11,20240529,3.47,N,208370,500,128 억,,229384,N,N,5,N,00,N
|
|
20240529,120955,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4395,-95,5,-2.12,344434085,78073,79.58,4515,4520,4380,5830,3145,4490,4411.68,0.89,0,-4475,4583,4536,4508,4461,4433,4522,4447,128,1340,500,2780,5,1,25680564,1129,20.63,1.87,12,0.30,213.00,2347.00,13090,20230922,-66.42,4380,20240529,0.34,7460,-41.09,20240109,4380,0.34,20240529,13090,-66.42,20230922,4380,0.34,20240529,3.47,N,208370,500,128 억,,229384,N,N,5,N,00,N
|
|
20240529,110954,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4390,-100,5,-2.23,284532330,64415,65.65,4515,4520,4385,5830,3145,4490,4417.16,0.89,0,-3181,4583,4536,4508,4461,4433,4522,4447,128,1340,500,2780,5,1,25680564,1127,20.61,1.87,12,0.25,213.00,2347.00,13090,20230922,-66.46,4385,20240529,0.11,7460,-41.15,20240109,4385,0.11,20240529,13090,-66.46,20230922,4385,0.11,20240529,3.47,N,208370,500,128 억,,229384,N,N,5,N,00,N
|
|
20240529,100950,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4400,-90,5,-2.00,209462115,47325,48.24,4515,4520,4400,5830,3145,4490,4426.02,0.89,0,-3235,4583,4536,4508,4461,4433,4522,4447,128,1340,500,2780,5,1,25680564,1130,20.66,1.87,12,0.18,213.00,2347.00,13090,20230922,-66.39,4400,20240529,0.00,7460,-41.02,20240109,4400,0.00,20240529,13090,-66.39,20230922,4400,0.00,20240529,3.47,N,208370,500,128 억,,229384,N,N,5,N,00,N
|
|
20240529,090948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4450,-40,5,-0.89,20088725,4496,4.58,4515,4520,4445,5830,3145,4490,4468.08,0.89,0,-1508,4583,4536,4508,4461,4433,4522,4447,128,1340,500,2780,5,1,25680564,1143,20.89,1.90,12,0.02,213.00,2347.00,13090,20230922,-66.00,4425,20240527,0.56,7460,-40.35,20240109,4425,0.56,20240527,13090,-66.00,20230922,4425,0.56,20240527,3.47,N,208370,500,128 억,,229384,N,N,5,N,00,N
|
|
20240528,160945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4490,-15,5,-0.33,439696770,97608,54.04,4520,4555,4480,5850,3155,4505,4504.72,0.93,0,-8957,4638,4571,4498,4431,4358,4535,4395,128,1345,500,2790,5,1,25680564,1153,21.08,1.91,12,0.38,213.00,2347.00,13090,20230922,-65.70,4425,20240527,1.47,7460,-39.81,20240109,4425,1.47,20240527,13090,-65.70,20230922,4425,1.47,20240527,3.49,N,208370,500,128 억,,238246,N,N,5,N,00,N
|
|
20240528,150948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4505,0,3,0.00,417939095,92764,51.36,4520,4555,4480,5850,3155,4505,4505.40,0.93,0,-8624,4638,4571,4498,4431,4358,4535,4395,128,1345,500,2790,5,1,25680564,1157,21.15,1.92,12,0.36,213.00,2347.00,13090,20230922,-65.58,4425,20240527,1.81,7460,-39.61,20240109,4425,1.81,20240527,13090,-65.58,20230922,4425,1.81,20240527,3.49,N,208370,500,128 억,,238246,N,N,8,N,00,N
|
|
20240528,140950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4490,-15,5,-0.33,359475515,79738,44.15,4520,4555,4485,5850,3155,4505,4508.21,0.93,0,-1866,4638,4571,4498,4431,4358,4535,4395,128,1345,500,2790,5,1,25680564,1153,21.08,1.91,12,0.31,213.00,2347.00,13090,20230922,-65.70,4425,20240527,1.47,7460,-39.81,20240109,4425,1.47,20240527,13090,-65.70,20230922,4425,1.47,20240527,3.49,N,208370,500,128 억,,238246,N,N,8,N,00,N
|
|
20240528,130945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4515,10,2,0.22,266639515,59081,32.71,4520,4555,4500,5850,3155,4505,4513.12,0.93,0,6760,4638,4571,4498,4431,4358,4535,4395,128,1345,500,2790,5,1,25680564,1159,21.20,1.92,12,0.23,213.00,2347.00,13090,20230922,-65.51,4425,20240527,2.03,7460,-39.48,20240109,4425,2.03,20240527,13090,-65.51,20230922,4425,2.03,20240527,3.49,N,208370,500,128 억,,238246,N,N,8,N,00,N
|
|
20240528,120946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4505,0,3,0.00,249718685,55332,30.64,4520,4555,4500,5850,3155,4505,4513.10,0.93,0,8885,4638,4571,4498,4431,4358,4535,4395,128,1345,500,2790,5,1,25680564,1157,21.15,1.92,12,0.22,213.00,2347.00,13090,20230922,-65.58,4425,20240527,1.81,7460,-39.61,20240109,4425,1.81,20240527,13090,-65.58,20230922,4425,1.81,20240527,3.49,N,208370,500,128 억,,238246,N,N,8,N,00,N
|
|
20240528,110931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4510,5,2,0.11,184170105,40794,22.59,4520,4555,4500,5850,3155,4505,4514.64,0.93,0,4344,4638,4571,4498,4431,4358,4535,4395,128,1345,500,2790,5,1,25680564,1158,21.17,1.92,12,0.16,213.00,2347.00,13090,20230922,-65.55,4425,20240527,1.92,7460,-39.54,20240109,4425,1.92,20240527,13090,-65.55,20230922,4425,1.92,20240527,3.49,N,208370,500,128 억,,238246,N,N,8,N,00,N
|
|
20240528,100947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4525,20,2,0.44,149716220,33152,18.36,4520,4555,4500,5850,3155,4505,4516.05,0.93,0,8226,4638,4571,4498,4431,4358,4535,4395,128,1345,500,2790,5,1,25680564,1162,21.24,1.93,12,0.13,213.00,2347.00,13090,20230922,-65.43,4425,20240527,2.26,7460,-39.34,20240109,4425,2.26,20240527,13090,-65.43,20230922,4425,2.26,20240527,3.49,N,208370,500,128 억,,238246,N,N,8,N,00,N
|
|
20240528,090948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4510,5,2,0.11,89957260,19908,11.02,4520,4555,4500,5850,3155,4505,4518.65,0.93,0,7578,4638,4571,4498,4431,4358,4535,4395,128,1345,500,2790,5,1,25680564,1158,21.17,1.92,12,0.08,213.00,2347.00,13090,20230922,-65.55,4425,20240527,1.92,7460,-39.54,20240109,4425,1.92,20240527,13090,-65.55,20230922,4425,1.92,20240527,3.49,N,208370,500,128 억,,238246,N,N,8,N,00,N
|
|
20240527,160932,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4505,-60,5,-1.31,783012190,175101,111.69,4525,4565,4425,5930,3200,4565,4471.66,0.95,0,-5952,4715,4640,4600,4525,4485,4620,4505,128,1365,500,2830,5,1,25680564,1157,21.15,1.92,12,0.68,213.00,2347.00,13090,20230922,-65.58,4425,20240527,1.81,7460,-39.61,20240109,4425,1.81,20240527,13090,-65.58,20230922,4425,1.81,20240527,3.47,N,208370,500,128 억,,244268,N,N,8,N,00,N
|
|
20240527,150948,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4520,-45,5,-0.99,757686075,169480,108.11,4525,4565,4425,5930,3200,4565,4470.65,0.95,0,-7563,4715,4640,4600,4525,4485,4620,4505,128,1365,500,2830,5,1,25680564,1161,21.22,1.93,12,0.66,213.00,2347.00,13090,20230922,-65.47,4425,20240527,2.15,7460,-39.41,20240109,4425,2.15,20240527,13090,-65.47,20230922,4425,2.15,20240527,3.47,N,208370,500,128 억,,244268,N,N,2,N,00,N
|
|
20240527,140945,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4455,-110,5,-2.41,622642075,139224,88.81,4525,4565,4425,5930,3200,4565,4472.23,0.95,0,-24595,4715,4640,4600,4525,4485,4620,4505,128,1365,500,2830,5,1,25680564,1144,20.92,1.90,12,0.54,213.00,2347.00,13090,20230922,-65.97,4425,20240527,0.68,7460,-40.28,20240109,4425,0.68,20240527,13090,-65.97,20230922,4425,0.68,20240527,3.47,N,208370,500,128 억,,244268,N,N,2,N,00,N
|
|
20240527,130945,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4455,-110,5,-2.41,606041145,135495,86.43,4525,4565,4425,5930,3200,4565,4472.79,0.95,0,-24640,4715,4640,4600,4525,4485,4620,4505,128,1365,500,2830,5,1,25680564,1144,20.92,1.90,12,0.53,213.00,2347.00,13090,20230922,-65.97,4425,20240527,0.68,7460,-40.28,20240109,4425,0.68,20240527,13090,-65.97,20230922,4425,0.68,20240527,3.47,N,208370,500,128 억,,244268,N,N,2,N,00,N
|
|
20240527,120945,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4435,-130,5,-2.85,551429975,123200,78.59,4525,4565,4425,5930,3200,4565,4475.89,0.95,0,-28307,4715,4640,4600,4525,4485,4620,4505,128,1365,500,2830,5,1,25680564,1139,20.82,1.89,12,0.48,213.00,2347.00,13090,20230922,-66.12,4425,20240527,0.23,7460,-40.55,20240109,4425,0.23,20240527,13090,-66.12,20230922,4425,0.23,20240527,3.47,N,208370,500,128 억,,244268,N,N,2,N,00,N
|
|
20240527,110944,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4465,-100,5,-2.19,361544395,80517,51.36,4525,4565,4460,5930,3200,4565,4490.29,0.95,0,-22877,4715,4640,4600,4525,4485,4620,4505,128,1365,500,2830,5,1,25680564,1147,20.96,1.90,12,0.31,213.00,2347.00,13090,20230922,-65.89,4460,20240527,0.11,7460,-40.15,20240109,4460,0.11,20240527,13090,-65.89,20230922,4460,0.11,20240527,3.47,N,208370,500,128 억,,244268,N,N,2,N,00,N
|
|
20240527,100943,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4495,-70,5,-1.53,211694485,47013,29.99,4525,4565,4470,5930,3200,4565,4502.89,0.95,0,-11094,4715,4640,4600,4525,4485,4620,4505,128,1365,500,2830,5,1,25680564,1154,21.10,1.92,12,0.18,213.00,2347.00,13090,20230922,-65.66,4470,20240527,0.56,7460,-39.75,20240109,4470,0.56,20240527,13090,-65.66,20230922,4470,0.56,20240527,3.47,N,208370,500,128 억,,244268,N,N,2,N,00,N
|
|
20240527,090944,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4540,-25,5,-0.55,73222555,16201,10.33,4525,4565,4505,5930,3200,4565,4519.63,0.95,0,-4269,4715,4640,4600,4525,4485,4620,4505,128,1365,500,2830,5,1,25680564,1166,21.31,1.93,12,0.06,213.00,2347.00,13090,20230922,-65.32,4505,20240527,0.78,7460,-39.14,20240109,4505,0.78,20240527,13090,-65.32,20230922,4505,0.78,20240527,3.47,N,208370,500,128 억,,244268,N,N,2,N,00,N
|
|
20240524,160851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4565,-110,5,-2.35,714931465,156139,144.92,4675,4675,4560,6070,3275,4675,4578.82,1.14,0,-47576,4805,4740,4655,4590,4505,4772,4622,128,1395,500,2890,5,1,25680564,1172,21.43,1.95,12,0.61,213.00,2347.00,13090,20230922,-65.13,4525,20240419,0.88,7460,-38.81,20240109,4525,0.88,20240419,13090,-65.13,20230922,4525,0.88,20240419,3.42,N,208370,500,128 억,,292623,N,N,2,N,00,N
|
|
20240524,150851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4580,-95,5,-2.03,647776920,141430,131.27,4675,4675,4560,6070,3275,4675,4580.19,1.14,0,-46851,4805,4740,4655,4590,4505,4772,4622,128,1395,500,2890,5,1,25680564,1176,21.50,1.95,12,0.55,213.00,2347.00,13090,20230922,-65.01,4525,20240419,1.22,7460,-38.61,20240109,4525,1.22,20240419,13090,-65.01,20230922,4525,1.22,20240419,3.42,N,208370,500,128 억,,292623,N,N,0,N,00,N
|
|
20240524,140857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4585,-90,5,-1.93,464938310,101447,94.16,4675,4675,4560,6070,3275,4675,4583.07,1.14,0,-40530,4805,4740,4655,4590,4505,4772,4622,128,1395,500,2890,5,1,25680564,1177,21.53,1.95,12,0.40,213.00,2347.00,13090,20230922,-64.97,4525,20240419,1.33,7460,-38.54,20240109,4525,1.33,20240419,13090,-64.97,20230922,4525,1.33,20240419,3.42,N,208370,500,128 억,,292623,N,N,0,N,00,N
|
|
20240524,130853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4570,-105,5,-2.25,411549675,89760,83.31,4675,4675,4560,6070,3275,4675,4585.00,1.14,0,-35975,4805,4740,4655,4590,4505,4772,4622,128,1395,500,2890,5,1,25680564,1174,21.46,1.95,12,0.35,213.00,2347.00,13090,20230922,-65.09,4525,20240419,0.99,7460,-38.74,20240109,4525,0.99,20240419,13090,-65.09,20230922,4525,0.99,20240419,3.42,N,208370,500,128 억,,292623,N,N,0,N,00,N
|
|
20240524,120855,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4580,-95,5,-2.03,320988235,69943,64.92,4675,4675,4575,6070,3275,4675,4589.28,1.14,0,-20994,4805,4740,4655,4590,4505,4772,4622,128,1395,500,2890,5,1,25680564,1176,21.50,1.95,12,0.27,213.00,2347.00,13090,20230922,-65.01,4525,20240419,1.22,7460,-38.61,20240109,4525,1.22,20240419,13090,-65.01,20230922,4525,1.22,20240419,3.42,N,208370,500,128 억,,292623,N,N,0,N,00,N
|
|
20240524,110851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4580,-95,5,-2.03,272409835,59337,55.08,4675,4675,4575,6070,3275,4675,4590.89,1.14,0,-14312,4805,4740,4655,4590,4505,4772,4622,128,1395,500,2890,5,1,25680564,1176,21.50,1.95,12,0.23,213.00,2347.00,13090,20230922,-65.01,4525,20240419,1.22,7460,-38.61,20240109,4525,1.22,20240419,13090,-65.01,20230922,4525,1.22,20240419,3.42,N,208370,500,128 억,,292623,N,N,0,N,00,N
|
|
20240524,100859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4590,-85,5,-1.82,193010260,42031,39.01,4675,4675,4575,6070,3275,4675,4592.09,1.14,0,-8374,4805,4740,4655,4590,4505,4772,4622,128,1395,500,2890,5,1,25680564,1179,21.55,1.96,12,0.16,213.00,2347.00,13090,20230922,-64.94,4525,20240419,1.44,7460,-38.47,20240109,4525,1.44,20240419,13090,-64.94,20230922,4525,1.44,20240419,3.42,N,208370,500,128 억,,292623,N,N,0,N,00,N
|
|
20240524,090853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4635,-40,5,-0.86,13585780,2926,2.72,4675,4675,4625,6070,3275,4675,4643.12,1.14,0,-1698,4805,4740,4655,4590,4505,4772,4622,128,1395,500,2890,5,1,25680564,1190,21.76,1.97,12,0.01,213.00,2347.00,13090,20230922,-64.59,4525,20240419,2.43,7460,-37.87,20240109,4525,2.43,20240419,13090,-64.59,20230922,4525,2.43,20240419,3.42,N,208370,500,128 억,,292623,N,N,0,N,00,N
|
|
20240523,160851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4675,15,2,0.32,497894355,107194,86.26,4650,4720,4570,6050,3265,4660,4644.79,1.03,0,28543,4843,4751,4703,4611,4563,4727,4587,128,1390,500,2880,5,1,25680564,1201,21.95,1.99,12,0.42,213.00,2347.00,13090,20230922,-64.29,4525,20240419,3.31,7460,-37.33,20240109,4525,3.31,20240419,13090,-64.29,20230922,4525,3.31,20240419,3.42,N,208370,500,128 억,,264122,N,N,0,N,00,N
|
|
20240523,150854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4680,20,2,0.43,471579925,101563,81.73,4650,4720,4570,6050,3265,4660,4643.23,1.03,0,28911,4843,4751,4703,4611,4563,4727,4587,128,1390,500,2880,5,1,25680564,1202,21.97,1.99,12,0.40,213.00,2347.00,13090,20230922,-64.25,4525,20240419,3.43,7460,-37.27,20240109,4525,3.43,20240419,13090,-64.25,20230922,4525,3.43,20240419,3.42,N,208370,500,128 억,,264122,N,N,0,N,00,N
|
|
20240523,140857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4665,5,2,0.11,385994090,83328,67.06,4650,4695,4570,6050,3265,4660,4632.23,1.03,0,20515,4843,4751,4703,4611,4563,4727,4587,128,1390,500,2880,5,1,25680564,1198,21.90,1.99,12,0.32,213.00,2347.00,13090,20230922,-64.36,4525,20240419,3.09,7460,-37.47,20240109,4525,3.09,20240419,13090,-64.36,20230922,4525,3.09,20240419,3.42,N,208370,500,128 억,,264122,N,N,0,N,00,N
|
|
20240523,130856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4640,-20,5,-0.43,310340245,67078,53.98,4650,4695,4570,6050,3265,4660,4626.56,1.03,0,16549,4843,4751,4703,4611,4563,4727,4587,128,1390,500,2880,5,1,25680564,1192,21.78,1.98,12,0.26,213.00,2347.00,13090,20230922,-64.55,4525,20240419,2.54,7460,-37.80,20240109,4525,2.54,20240419,13090,-64.55,20230922,4525,2.54,20240419,3.42,N,208370,500,128 억,,264122,N,N,0,N,00,N
|
|
20240523,120851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4640,-20,5,-0.43,293507775,63447,51.06,4650,4695,4570,6050,3265,4660,4626.03,1.03,0,17344,4843,4751,4703,4611,4563,4727,4587,128,1390,500,2880,5,1,25680564,1192,21.78,1.98,12,0.25,213.00,2347.00,13090,20230922,-64.55,4525,20240419,2.54,7460,-37.80,20240109,4525,2.54,20240419,13090,-64.55,20230922,4525,2.54,20240419,3.42,N,208370,500,128 억,,264122,N,N,0,N,00,N
|
|
20240523,110849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4690,30,2,0.64,244427120,52892,42.56,4650,4690,4570,6050,3265,4660,4621.25,1.03,0,16644,4843,4751,4703,4611,4563,4727,4587,128,1390,500,2880,5,1,25680564,1204,22.02,2.00,12,0.21,213.00,2347.00,13090,20230922,-64.17,4525,20240419,3.65,7460,-37.13,20240109,4525,3.65,20240419,13090,-64.17,20230922,4525,3.65,20240419,3.42,N,208370,500,128 억,,264122,N,N,0,N,00,N
|
|
20240523,100852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4635,-25,5,-0.54,213583065,46281,37.24,4650,4680,4570,6050,3265,4660,4614.92,1.03,0,15786,4843,4751,4703,4611,4563,4727,4587,128,1390,500,2880,5,1,25680564,1190,21.76,1.97,12,0.18,213.00,2347.00,13090,20230922,-64.59,4525,20240419,2.43,7460,-37.87,20240109,4525,2.43,20240419,13090,-64.59,20230922,4525,2.43,20240419,3.42,N,208370,500,128 억,,264122,N,N,0,N,00,N
|
|
20240523,090855,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4630,-30,5,-0.64,45589815,9820,7.90,4650,4680,4630,6050,3265,4660,4642.55,1.03,0,-3261,4843,4751,4703,4611,4563,4727,4587,128,1390,500,2880,5,1,25680564,1189,21.74,1.97,12,0.04,213.00,2347.00,13090,20230922,-64.63,4525,20240419,2.32,7460,-37.94,20240109,4525,2.32,20240419,13090,-64.63,20230922,4525,2.32,20240419,3.42,N,208370,500,128 억,,264122,N,N,0,N,00,N
|
|
20240522,160842,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4660,-70,5,-1.48,557393105,118711,131.08,4735,4795,4655,6140,3315,4730,4695.53,1.12,0,-23581,4826,4777,4751,4702,4676,4765,4690,128,1410,500,2930,5,1,25680564,1197,21.88,1.99,12,0.46,213.00,2347.00,13090,20230922,-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,,287703,N,N,0,N,00,N
|
|
20240522,150849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4680,-50,5,-1.06,530609835,112967,124.74,4735,4795,4655,6140,3315,4730,4697.03,1.12,0,-23988,4826,4777,4751,4702,4676,4765,4690,128,1410,500,2930,5,1,25680564,1202,21.97,1.99,12,0.44,213.00,2347.00,13090,20230922,-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,,287703,N,N,0,N,00,N
|
|
20240522,140849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4665,-65,5,-1.37,458672915,97598,107.77,4735,4795,4655,6140,3315,4730,4699.61,1.12,0,-21730,4826,4777,4751,4702,4676,4765,4690,128,1410,500,2930,5,1,25680564,1198,21.90,1.99,12,0.38,213.00,2347.00,13090,20230922,-64.36,4525,20240419,3.09,7460,-37.47,20240109,4525,3.09,20240419,13090,-64.36,20230922,4525,3.09,20240419,3.39,N,208370,500,128 억,,287703,N,N,0,N,00,N
|
|
20240522,130848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4675,-55,5,-1.16,388649535,82593,91.20,4735,4795,4670,6140,3315,4730,4705.60,1.12,0,-17534,4826,4777,4751,4702,4676,4765,4690,128,1410,500,2930,5,1,25680564,1201,21.95,1.99,12,0.32,213.00,2347.00,13090,20230922,-64.29,4525,20240419,3.31,7460,-37.33,20240109,4525,3.31,20240419,13090,-64.29,20230922,4525,3.31,20240419,3.39,N,208370,500,128 억,,287703,N,N,0,N,00,N
|
|
20240522,120954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4680,-50,5,-1.06,317341220,67354,74.37,4735,4795,4680,6140,3315,4730,4711.54,1.12,0,-10829,4826,4777,4751,4702,4676,4765,4690,128,1410,500,2930,5,1,25680564,1202,21.97,1.99,12,0.26,213.00,2347.00,13090,20230922,-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,,287703,N,N,0,N,00,N
|
|
20240522,110851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4720,-10,5,-0.21,219440240,46469,51.31,4735,4795,4695,6140,3315,4730,4722.29,1.12,0,-9879,4826,4777,4751,4702,4676,4765,4690,128,1410,500,2930,5,1,25680564,1212,22.16,2.01,12,0.18,213.00,2347.00,13090,20230922,-63.94,4525,20240419,4.31,7460,-36.73,20240109,4525,4.31,20240419,13090,-63.94,20230922,4525,4.31,20240419,3.39,N,208370,500,128 억,,287703,N,N,0,N,00,N
|
|
20240522,100848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4725,-5,5,-0.11,94286555,19907,21.98,4735,4795,4720,6140,3315,4730,4736.35,1.12,0,-7276,4826,4777,4751,4702,4676,4765,4690,128,1410,500,2930,5,1,25680564,1213,22.18,2.01,12,0.08,213.00,2347.00,13090,20230922,-63.90,4525,20240419,4.42,7460,-36.66,20240109,4525,4.42,20240419,13090,-63.90,20230922,4525,4.42,20240419,3.39,N,208370,500,128 억,,287703,N,N,0,N,00,N
|
|
20240522,090850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4750,20,2,0.42,21625065,4539,5.01,4735,4795,4735,6140,3315,4730,4764.28,1.12,0,-185,4826,4777,4751,4702,4676,4765,4690,128,1410,500,2930,5,1,25680564,1220,22.30,2.02,12,0.02,213.00,2347.00,13090,20230922,-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,,287703,N,N,0,N,00,N
|
|
20240521,160837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4730,-10,5,-0.21,428857260,90414,67.16,4745,4800,4725,6160,3320,4740,4743.27,1.16,0,-9145,4913,4826,4778,4691,4643,4802,4667,128,1420,500,2930,5,1,25680564,1215,22.21,2.02,12,0.35,213.00,2347.00,13090,20230922,-63.87,4525,20240419,4.53,7460,-36.60,20240109,4525,4.53,20240419,13090,-63.87,20230922,4525,4.53,20240419,3.37,N,208370,500,128 억,,296842,N,N,0,N,00,N
|
|
20240521,150845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4730,-10,5,-0.21,394154565,83084,61.72,4745,4800,4725,6160,3320,4740,4744.05,1.16,0,-8124,4913,4826,4778,4691,4643,4802,4667,128,1420,500,2930,5,1,25680564,1215,22.21,2.02,12,0.32,213.00,2347.00,13090,20230922,-63.87,4525,20240419,4.53,7460,-36.60,20240109,4525,4.53,20240419,13090,-63.87,20230922,4525,4.53,20240419,3.37,N,208370,500,128 억,,296842,N,N,0,N,00,N
|
|
20240521,140846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4735,-5,5,-0.11,320985405,67624,50.23,4745,4800,4730,6160,3320,4740,4746.62,1.16,0,-2426,4913,4826,4778,4691,4643,4802,4667,128,1420,500,2930,5,1,25680564,1216,22.23,2.02,12,0.26,213.00,2347.00,13090,20230922,-63.83,4525,20240419,4.64,7460,-36.53,20240109,4525,4.64,20240419,13090,-63.83,20230922,4525,4.64,20240419,3.37,N,208370,500,128 억,,296842,N,N,0,N,00,N
|
|
20240521,130845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4735,-5,5,-0.11,283883975,59785,44.41,4745,4800,4730,6160,3320,4740,4748.42,1.16,0,-1907,4913,4826,4778,4691,4643,4802,4667,128,1420,500,2930,5,1,25680564,1216,22.23,2.02,12,0.23,213.00,2347.00,13090,20230922,-63.83,4525,20240419,4.64,7460,-36.53,20240109,4525,4.64,20240419,13090,-63.83,20230922,4525,4.64,20240419,3.37,N,208370,500,128 억,,296842,N,N,0,N,00,N
|
|
20240521,120843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4740,0,3,0.00,251243555,52895,39.29,4745,4800,4730,6160,3320,4740,4749.86,1.16,0,638,4913,4826,4778,4691,4643,4802,4667,128,1420,500,2930,5,1,25680564,1217,22.25,2.02,12,0.21,213.00,2347.00,13090,20230922,-63.79,4525,20240419,4.75,7460,-36.46,20240109,4525,4.75,20240419,13090,-63.79,20230922,4525,4.75,20240419,3.37,N,208370,500,128 억,,296842,N,N,0,N,00,N
|
|
20240521,110843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4765,25,2,0.53,224333030,47220,35.08,4745,4800,4730,6160,3320,4740,4750.81,1.16,0,964,4913,4826,4778,4691,4643,4802,4667,128,1420,500,2930,5,1,25680564,1224,22.37,2.03,12,0.18,213.00,2347.00,13090,20230922,-63.60,4525,20240419,5.30,7460,-36.13,20240109,4525,5.30,20240419,13090,-63.60,20230922,4525,5.30,20240419,3.37,N,208370,500,128 억,,296842,N,N,0,N,00,N
|
|
20240521,100844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4780,40,2,0.84,118608795,24957,18.54,4745,4800,4730,6160,3320,4740,4752.54,1.16,0,-4122,4913,4826,4778,4691,4643,4802,4667,128,1420,500,2930,5,1,25680564,1228,22.44,2.04,12,0.10,213.00,2347.00,13090,20230922,-63.48,4525,20240419,5.64,7460,-35.92,20240109,4525,5.64,20240419,13090,-63.48,20230922,4525,5.64,20240419,3.37,N,208370,500,128 억,,296842,N,N,0,N,00,N
|
|
20240521,090841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4740,0,3,0.00,23703105,4994,3.71,4745,4755,4740,6160,3320,4740,4746.35,1.16,0,1084,4913,4826,4778,4691,4643,4802,4667,128,1420,500,2930,5,1,25680564,1217,22.25,2.02,12,0.02,213.00,2347.00,13090,20230922,-63.79,4525,20240419,4.75,7460,-36.46,20240109,4525,4.75,20240419,13090,-63.79,20230922,4525,4.75,20240419,3.37,N,208370,500,128 억,,296842,N,N,0,N,00,N
|
|
20240517,160846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4865,-80,5,-1.62,419349290,85738,60.43,4950,4960,4775,6420,3465,4945,4891.06,1.16,0,1836,5151,5047,4996,4892,4841,5022,4867,128,1475,500,3060,5,1,25680564,1249,22.84,2.07,12,0.33,213.00,2347.00,13090,20230922,-62.83,4525,20240419,7.51,7460,-34.79,20240109,4525,7.51,20240419,13090,-62.83,20230922,4525,7.51,20240419,3.48,N,208370,500,128 억,,299134,N,N,6,N,00,N
|
|
20240517,150849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4895,-50,5,-1.01,391827285,80084,56.45,4950,4960,4775,6420,3465,4945,4892.70,1.16,0,1563,5151,5047,4996,4892,4841,5022,4867,128,1475,500,3060,5,1,25680564,1257,22.98,2.09,12,0.31,213.00,2347.00,13090,20230922,-62.61,4525,20240419,8.18,7460,-34.38,20240109,4525,8.18,20240419,13090,-62.61,20230922,4525,8.18,20240419,3.48,N,208370,500,128 억,,299134,N,N,38,N,00,N
|
|
20240517,140841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4885,-60,5,-1.21,325445445,66463,46.84,4950,4960,4775,6420,3465,4945,4896.64,1.16,0,-911,5151,5047,4996,4892,4841,5022,4867,128,1475,500,3060,5,1,25680564,1254,22.93,2.08,12,0.26,213.00,2347.00,13090,20230922,-62.68,4525,20240419,7.96,7460,-34.52,20240109,4525,7.96,20240419,13090,-62.68,20230922,4525,7.96,20240419,3.48,N,208370,500,128 억,,299134,N,N,38,N,00,N
|
|
20240517,130835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4895,-50,5,-1.01,303974795,62065,43.75,4950,4960,4775,6420,3465,4945,4897.68,1.16,0,-219,5151,5047,4996,4892,4841,5022,4867,128,1475,500,3060,5,1,25680564,1257,22.98,2.09,12,0.24,213.00,2347.00,13090,20230922,-62.61,4525,20240419,8.18,7460,-34.38,20240109,4525,8.18,20240419,13090,-62.61,20230922,4525,8.18,20240419,3.48,N,208370,500,128 억,,299134,N,N,38,N,00,N
|
|
20240517,120835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4890,-55,5,-1.11,290721745,59357,41.84,4950,4960,4775,6420,3465,4945,4897.85,1.16,0,-915,5151,5047,4996,4892,4841,5022,4867,128,1475,500,3060,5,1,25680564,1256,22.96,2.08,12,0.23,213.00,2347.00,13090,20230922,-62.64,4525,20240419,8.07,7460,-34.45,20240109,4525,8.07,20240419,13090,-62.64,20230922,4525,8.07,20240419,3.48,N,208370,500,128 억,,299134,N,N,38,N,00,N
|
|
20240517,110835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4920,-25,5,-0.51,281188480,57410,40.46,4950,4960,4775,6420,3465,4945,4897.90,1.16,0,-1877,5151,5047,4996,4892,4841,5022,4867,128,1475,500,3060,5,1,25680564,1263,23.10,2.10,12,0.22,213.00,2347.00,13090,20230922,-62.41,4525,20240419,8.73,7460,-34.05,20240109,4525,8.73,20240419,13090,-62.41,20230922,4525,8.73,20240419,3.48,N,208370,500,128 억,,299134,N,N,38,N,00,N
|
|
20240517,100831,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4910,-35,5,-0.71,246818445,50400,35.52,4950,4960,4775,6420,3465,4945,4897.19,1.16,0,-4664,5151,5047,4996,4892,4841,5022,4867,128,1475,500,3060,5,1,25680564,1261,23.05,2.09,12,0.20,213.00,2347.00,13090,20230922,-62.49,4525,20240419,8.51,7460,-34.18,20240109,4525,8.51,20240419,13090,-62.49,20230922,4525,8.51,20240419,3.48,N,208370,500,128 억,,299134,N,N,38,N,00,N
|
|
20240517,090836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4925,-20,5,-0.40,61552115,12461,8.78,4950,4960,4915,6420,3465,4945,4939.58,1.16,0,-6841,5151,5047,4996,4892,4841,5022,4867,128,1475,500,3060,5,1,25680564,1265,23.12,2.10,12,0.05,213.00,2347.00,13090,20230922,-62.38,4525,20240419,8.84,7460,-33.98,20240109,4525,8.84,20240419,13090,-62.38,20230922,4525,8.84,20240419,3.48,N,208370,500,128 억,,299134,N,N,38,N,00,N
|
|
20240516,160828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4945,-45,5,-0.90,704684255,141319,68.93,5100,5100,4945,6480,3495,4990,4986.52,1.27,0,-27732,5170,5080,5010,4920,4850,5125,4965,128,1490,500,3090,5,1,25680564,1270,23.22,2.11,12,0.55,213.00,2347.00,13090,20230922,-62.22,4525,20240419,9.28,7460,-33.71,20240109,4525,9.28,20240419,13090,-62.22,20230922,4525,9.28,20240419,3.47,N,208370,500,128 억,,326771,N,N,38,N,00,N
|
|
20240516,150828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4955,-35,5,-0.70,645622040,129383,63.11,5100,5100,4955,6480,3495,4990,4990.01,1.27,0,-28198,5170,5080,5010,4920,4850,5125,4965,128,1490,500,3090,5,1,25680564,1272,23.26,2.11,12,0.50,213.00,2347.00,13090,20230922,-62.15,4525,20240419,9.50,7460,-33.58,20240109,4525,9.50,20240419,13090,-62.15,20230922,4525,9.50,20240419,3.47,N,208370,500,128 억,,326771,N,N,0,N,00,N
|
|
20240516,140833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4970,-20,5,-0.40,558241890,111764,54.52,5100,5100,4955,6480,3495,4990,4994.83,1.27,0,-23288,5170,5080,5010,4920,4850,5125,4965,128,1490,500,3090,5,1,25680564,1276,23.33,2.12,12,0.44,213.00,2347.00,13090,20230922,-62.03,4525,20240419,9.83,7460,-33.38,20240109,4525,9.83,20240419,13090,-62.03,20230922,4525,9.83,20240419,3.47,N,208370,500,128 억,,326771,N,N,0,N,00,N
|
|
20240516,130828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4970,-20,5,-0.40,457097215,91385,44.58,5100,5100,4955,6480,3495,4990,5001.88,1.27,0,-23227,5170,5080,5010,4920,4850,5125,4965,128,1490,500,3090,5,1,25680564,1276,23.33,2.12,12,0.36,213.00,2347.00,13090,20230922,-62.03,4525,20240419,9.83,7460,-33.38,20240109,4525,9.83,20240419,13090,-62.03,20230922,4525,9.83,20240419,3.47,N,208370,500,128 억,,326771,N,N,0,N,00,N
|
|
20240516,120826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4990,0,3,0.00,348059150,69439,33.87,5100,5100,4970,6480,3495,4990,5012.44,1.27,0,-18741,5170,5080,5010,4920,4850,5125,4965,128,1490,500,3090,5,1,25680564,1281,23.43,2.13,12,0.27,213.00,2347.00,13090,20230922,-61.88,4525,20240419,10.28,7460,-33.11,20240109,4525,10.28,20240419,13090,-61.88,20230922,4525,10.28,20240419,3.47,N,208370,500,128 억,,326771,N,N,0,N,00,N
|
|
20240516,110825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4970,-20,5,-0.40,324101520,64629,31.53,5100,5100,4970,6480,3495,4990,5014.80,1.27,0,-16876,5170,5080,5010,4920,4850,5125,4965,128,1490,500,3090,5,1,25680564,1276,23.33,2.12,12,0.25,213.00,2347.00,13090,20230922,-62.03,4525,20240419,9.83,7460,-33.38,20240109,4525,9.83,20240419,13090,-62.03,20230922,4525,9.83,20240419,3.47,N,208370,500,128 억,,326771,N,N,0,N,00,N
|
|
20240516,100828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,30,2,0.60,163732630,32484,15.85,5100,5100,5000,6480,3495,4990,5040.41,1.27,0,-11041,5170,5080,5010,4920,4850,5125,4965,128,1490,500,3090,10,1,25680564,1289,23.57,2.14,12,0.13,213.00,2347.00,13090,20230922,-61.65,4525,20240419,10.94,7460,-32.71,20240109,4525,10.94,20240419,13090,-61.65,20230922,4525,10.94,20240419,3.47,N,208370,500,128 억,,326771,N,N,0,N,00,N
|
|
20240516,090827,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,110,2,2.20,61839070,12212,5.96,5100,5100,5020,6480,3495,4990,5063.80,1.27,0,-5645,5170,5080,5010,4920,4850,5125,4965,128,1490,500,3090,10,1,25680564,1310,23.94,2.17,12,0.05,213.00,2347.00,13090,20230922,-61.04,4525,20240419,12.71,7460,-31.64,20240109,4525,12.71,20240419,13090,-61.04,20230922,4525,12.71,20240419,3.47,N,208370,500,128 억,,326771,N,N,0,N,00,N
|
|
20240514,160838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4990,50,2,1.01,1027921970,204026,76.25,4940,5100,4940,6420,3460,4940,5038.21,1.20,0,17969,5260,5100,5000,4840,4740,5050,4790,128,1480,500,3060,5,1,25680564,1281,23.43,2.13,12,0.79,213.00,2347.00,13090,20230922,-61.88,4525,20240419,10.28,7460,-33.11,20240109,4525,10.28,20240419,13090,-61.88,20230922,4525,10.28,20240419,3.48,N,208370,500,128 억,,308859,N,N,0,N,00,N
|
|
20240514,150840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5010,70,2,1.42,977182465,193867,72.46,4940,5100,4940,6420,3460,4940,5040.48,1.20,0,19505,5260,5100,5000,4840,4740,5050,4790,128,1480,500,3060,10,1,25680564,1287,23.52,2.13,12,0.75,213.00,2347.00,13090,20230922,-61.73,4525,20240419,10.72,7460,-32.84,20240109,4525,10.72,20240419,13090,-61.73,20230922,4525,10.72,20240419,3.48,N,208370,500,128 억,,308859,N,N,0,N,00,N
|
|
20240514,140839,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,80,2,1.62,869266705,172283,64.39,4940,5100,4940,6420,3460,4940,5045.57,1.20,0,21746,5260,5100,5000,4840,4740,5050,4790,128,1480,500,3060,10,1,25680564,1289,23.57,2.14,12,0.67,213.00,2347.00,13090,20230922,-61.65,4525,20240419,10.94,7460,-32.71,20240109,4525,10.94,20240419,13090,-61.65,20230922,4525,10.94,20240419,3.48,N,208370,500,128 억,,308859,N,N,0,N,00,N
|
|
20240514,130839,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,80,2,1.62,844133085,167266,62.52,4940,5100,4940,6420,3460,4940,5046.65,1.20,0,21842,5260,5100,5000,4840,4740,5050,4790,128,1480,500,3060,10,1,25680564,1289,23.57,2.14,12,0.65,213.00,2347.00,13090,20230922,-61.65,4525,20240419,10.94,7460,-32.71,20240109,4525,10.94,20240419,13090,-61.65,20230922,4525,10.94,20240419,3.48,N,208370,500,128 억,,308859,N,N,0,N,00,N
|
|
20240514,120836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,110,2,2.23,757181805,149931,56.04,4940,5100,4940,6420,3460,4940,5050.20,1.20,0,22403,5260,5100,5000,4840,4740,5050,4790,128,1480,500,3060,10,1,25680564,1297,23.71,2.15,12,0.58,213.00,2347.00,13090,20230922,-61.42,4525,20240419,11.60,7460,-32.31,20240109,4525,11.60,20240419,13090,-61.42,20230922,4525,11.60,20240419,3.48,N,208370,500,128 억,,308859,N,N,0,N,00,N
|
|
20240514,110837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5040,100,2,2.02,650127225,128663,48.09,4940,5100,4940,6420,3460,4940,5052.95,1.20,0,19669,5260,5100,5000,4840,4740,5050,4790,128,1480,500,3060,10,1,25680564,1294,23.66,2.15,12,0.50,213.00,2347.00,13090,20230922,-61.50,4525,20240419,11.38,7460,-32.44,20240109,4525,11.38,20240419,13090,-61.50,20230922,4525,11.38,20240419,3.48,N,208370,500,128 억,,308859,N,N,0,N,00,N
|
|
20240514,100835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5070,130,2,2.63,426938165,84614,31.62,4940,5100,4940,6420,3460,4940,5045.72,1.20,0,23635,5260,5100,5000,4840,4740,5050,4790,128,1480,500,3060,10,1,25680564,1302,23.80,2.16,12,0.33,213.00,2347.00,13090,20230922,-61.27,4525,20240419,12.04,7460,-32.04,20240109,4525,12.04,20240419,13090,-61.27,20230922,4525,12.04,20240419,3.48,N,208370,500,128 억,,308859,N,N,0,N,00,N
|
|
20240514,090836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,80,2,1.62,92180365,18468,6.90,4940,5040,4940,6420,3460,4940,4991.36,1.20,0,-2872,5260,5100,5000,4840,4740,5050,4790,128,1480,500,3060,10,1,25680564,1289,23.57,2.14,12,0.07,213.00,2347.00,13090,20230922,-61.65,4525,20240419,10.94,7460,-32.71,20240109,4525,10.94,20240419,13090,-61.65,20230922,4525,10.94,20240419,3.48,N,208370,500,128 억,,308859,N,N,0,N,00,N
|
|
20240513,160835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4940,-5,5,-0.10,1342143850,266495,182.97,5020,5160,4900,6420,3465,4945,5036.29,1.21,0,-2187,5191,5067,4996,4872,4801,5032,4837,128,1475,500,3060,5,1,25680564,1269,23.19,2.10,12,1.04,213.00,2347.00,13090,20230922,-62.26,4525,20240419,9.17,7460,-33.78,20240109,4525,9.17,20240419,13090,-62.26,20230922,4525,9.17,20240419,3.40,N,208370,500,128 억,,310933,N,N,8,N,00,N
|
|
20240513,150838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4945,0,3,0.00,1297622335,257482,176.78,5020,5160,4900,6420,3465,4945,5039.66,1.21,0,331,5191,5067,4996,4872,4801,5032,4837,128,1475,500,3060,5,1,25680564,1270,23.22,2.11,12,1.00,213.00,2347.00,13090,20230922,-62.22,4525,20240419,9.28,7460,-33.71,20240109,4525,9.28,20240419,13090,-62.22,20230922,4525,9.28,20240419,3.40,N,208370,500,128 억,,310933,N,N,8,N,00,N
|
|
20240513,140837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4925,-20,5,-0.40,1243196985,246462,169.21,5020,5160,4900,6420,3465,4945,5044.17,1.21,0,1967,5191,5067,4996,4872,4801,5032,4837,128,1475,500,3060,5,1,25680564,1265,23.12,2.10,12,0.96,213.00,2347.00,13090,20230922,-62.38,4525,20240419,8.84,7460,-33.98,20240109,4525,8.84,20240419,13090,-62.38,20230922,4525,8.84,20240419,3.40,N,208370,500,128 억,,310933,N,N,8,N,00,N
|
|
20240513,130831,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4945,0,3,0.00,1188145600,235324,161.56,5020,5160,4900,6420,3465,4945,5048.98,1.21,0,2023,5191,5067,4996,4872,4801,5032,4837,128,1475,500,3060,5,1,25680564,1270,23.22,2.11,12,0.92,213.00,2347.00,13090,20230922,-62.22,4525,20240419,9.28,7460,-33.71,20240109,4525,9.28,20240419,13090,-62.22,20230922,4525,9.28,20240419,3.40,N,208370,500,128 억,,310933,N,N,8,N,00,N
|
|
20240513,120835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5010,65,2,1.31,998974000,197215,135.40,5020,5160,4960,6420,3465,4945,5065.41,1.21,0,8327,5191,5067,4996,4872,4801,5032,4837,128,1475,500,3060,10,1,25680564,1287,23.52,2.13,12,0.77,213.00,2347.00,13090,20230922,-61.73,4525,20240419,10.72,7460,-32.84,20240109,4525,10.72,20240419,13090,-61.73,20230922,4525,10.72,20240419,3.40,N,208370,500,128 억,,310933,N,N,8,N,00,N
|
|
20240513,110834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5000,55,2,1.11,877343315,172832,118.66,5020,5160,4960,6420,3465,4945,5076.28,1.21,0,1329,5191,5067,4996,4872,4801,5032,4837,128,1475,500,3060,10,1,25680564,1284,23.47,2.13,12,0.67,213.00,2347.00,13090,20230922,-61.80,4525,20240419,10.50,7460,-32.98,20240109,4525,10.50,20240419,13090,-61.80,20230922,4525,10.50,20240419,3.40,N,208370,500,128 억,,310933,N,N,8,N,00,N
|
|
20240513,100834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5090,145,2,2.93,679362980,133515,91.67,5020,5160,4960,6420,3465,4945,5088.29,1.21,0,12432,5191,5067,4996,4872,4801,5032,4837,128,1475,500,3060,10,1,25680564,1307,23.90,2.17,12,0.52,213.00,2347.00,13090,20230922,-61.12,4525,20240419,12.49,7460,-31.77,20240109,4525,12.49,20240419,13090,-61.12,20230922,4525,12.49,20240419,3.40,N,208370,500,128 억,,310933,N,N,8,N,00,N
|
|
20240513,090837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5010,65,2,1.31,90421140,18072,12.41,5020,5030,4960,6420,3465,4945,5003.38,1.21,0,-6526,5191,5067,4996,4872,4801,5032,4837,128,1475,500,3060,10,1,25680564,1287,23.52,2.13,12,0.07,213.00,2347.00,13090,20230922,-61.73,4525,20240419,10.72,7460,-32.84,20240109,4525,10.72,20240419,13090,-61.73,20230922,4525,10.72,20240419,3.40,N,208370,500,128 억,,310933,N,N,8,N,00,N
|
|
20240510,160810,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4945,-50,5,-1.00,724337540,145125,39.02,5050,5120,4925,6490,3500,4995,4991.15,1.31,0,-25977,5328,5161,5033,4866,4738,5142,4847,128,1495,500,3090,5,1,25680564,1270,23.22,2.11,12,0.57,213.00,2347.00,13090,20230922,-62.22,4525,20240419,9.28,7460,-33.71,20240109,4525,9.28,20240419,13090,-62.22,20230922,4525,9.28,20240419,3.39,N,208370,500,128 억,,336786,N,N,8,N,00,N
|
|
20240510,150816,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4945,-50,5,-1.00,679564655,136071,36.58,5050,5120,4925,6490,3500,4995,4994.19,1.31,0,-24211,5328,5161,5033,4866,4738,5142,4847,128,1495,500,3090,5,1,25680564,1270,23.22,2.11,12,0.53,213.00,2347.00,13090,20230922,-62.22,4525,20240419,9.28,7460,-33.71,20240109,4525,9.28,20240419,13090,-62.22,20230922,4525,9.28,20240419,3.39,N,208370,500,128 억,,336786,N,N,21,N,00,N
|
|
20240510,140821,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4965,-30,5,-0.60,600030130,120017,32.27,5050,5120,4925,6490,3500,4995,4999.54,1.31,0,-17187,5328,5161,5033,4866,4738,5142,4847,128,1495,500,3090,5,1,25680564,1275,23.31,2.12,12,0.47,213.00,2347.00,13090,20230922,-62.07,4525,20240419,9.72,7460,-33.45,20240109,4525,9.72,20240419,13090,-62.07,20230922,4525,9.72,20240419,3.39,N,208370,500,128 억,,336786,N,N,21,N,00,N
|
|
20240510,130812,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5000,5,2,0.10,579901065,115974,31.18,5050,5120,4925,6490,3500,4995,5000.27,1.31,0,-16036,5328,5161,5033,4866,4738,5142,4847,128,1495,500,3090,10,1,25680564,1284,23.47,2.13,12,0.45,213.00,2347.00,13090,20230922,-61.80,4525,20240419,10.50,7460,-32.98,20240109,4525,10.50,20240419,13090,-61.80,20230922,4525,10.50,20240419,3.39,N,208370,500,128 억,,336786,N,N,21,N,00,N
|
|
20240510,120808,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4960,-35,5,-0.70,505762880,101082,27.17,5050,5120,4925,6490,3500,4995,5003.49,1.31,0,-8440,5328,5161,5033,4866,4738,5142,4847,128,1495,500,3090,5,1,25680564,1274,23.29,2.11,12,0.39,213.00,2347.00,13090,20230922,-62.11,4525,20240419,9.61,7460,-33.51,20240109,4525,9.61,20240419,13090,-62.11,20230922,4525,9.61,20240419,3.39,N,208370,500,128 억,,336786,N,N,21,N,00,N
|
|
20240510,110812,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4940,-55,5,-1.10,481922285,96256,25.88,5050,5120,4925,6490,3500,4995,5006.67,1.31,0,-9556,5328,5161,5033,4866,4738,5142,4847,128,1495,500,3090,5,1,25680564,1269,23.19,2.10,12,0.37,213.00,2347.00,13090,20230922,-62.26,4525,20240419,9.17,7460,-33.78,20240109,4525,9.17,20240419,13090,-62.26,20230922,4525,9.17,20240419,3.39,N,208370,500,128 억,,336786,N,N,21,N,00,N
|
|
20240510,100811,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4940,-55,5,-1.10,379267550,75456,20.29,5050,5120,4940,6490,3500,4995,5026.34,1.31,0,-11500,5328,5161,5033,4866,4738,5142,4847,128,1495,500,3090,5,1,25680564,1269,23.19,2.10,12,0.29,213.00,2347.00,13090,20230922,-62.26,4525,20240419,9.17,7460,-33.78,20240109,4525,9.17,20240419,13090,-62.26,20230922,4525,9.17,20240419,3.39,N,208370,500,128 억,,336786,N,N,21,N,00,N
|
|
20240510,090814,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,115,2,2.30,139289430,27421,7.37,5050,5120,5030,6490,3500,4995,5079.66,1.31,0,-7917,5328,5161,5033,4866,4738,5142,4847,128,1495,500,3090,10,1,25680564,1312,23.99,2.18,12,0.11,213.00,2347.00,13090,20230922,-60.96,4525,20240419,12.93,7460,-31.50,20240109,4525,12.93,20240419,13090,-60.96,20230922,4525,12.93,20240419,3.39,N,208370,500,128 억,,336786,N,N,21,N,00,N
|
|
20240509,160828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4995,45,2,0.91,1877473930,370863,151.56,4995,5200,4905,6430,3465,4950,5062.45,1.42,0,-26993,5130,5040,4880,4790,4630,5085,4835,128,1480,500,3060,5,1,25680564,1283,23.45,2.13,12,1.44,213.00,2347.00,13090,20230922,-61.84,4525,20240419,10.39,7460,-33.04,20240109,4525,10.39,20240419,13090,-61.84,20230922,4525,10.39,20240419,3.37,N,208370,500,128 억,,365875,N,N,21,N,00,N
|
|
20240509,150828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5010,60,2,1.21,1779658555,351306,143.57,4995,5200,4905,6430,3465,4950,5065.84,1.42,0,-28175,5130,5040,4880,4790,4630,5085,4835,128,1480,500,3060,10,1,25680564,1287,23.52,2.13,12,1.37,213.00,2347.00,13090,20230922,-61.73,4525,20240419,10.72,7460,-32.84,20240109,4525,10.72,20240419,13090,-61.73,20230922,4525,10.72,20240419,3.37,N,208370,500,128 억,,365875,N,N,31,N,00,N
|
|
20240509,140738,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,70,2,1.41,1478648825,291496,119.12,4995,5200,4905,6430,3465,4950,5072.62,1.42,0,-23850,5130,5040,4880,4790,4630,5085,4835,128,1480,500,3060,10,1,25680564,1289,23.57,2.14,12,1.14,213.00,2347.00,13090,20230922,-61.65,4525,20240419,10.94,7460,-32.71,20240109,4525,10.94,20240419,13090,-61.65,20230922,4525,10.94,20240419,3.37,N,208370,500,128 억,,365875,N,N,31,N,00,N
|
|
20240509,130814,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,100,2,2.02,1351685955,266291,108.82,4995,5200,4905,6430,3465,4950,5075.97,1.42,0,-14511,5130,5040,4880,4790,4630,5085,4835,128,1480,500,3060,10,1,25680564,1297,23.71,2.15,12,1.04,213.00,2347.00,13090,20230922,-61.42,4525,20240419,11.60,7460,-32.31,20240109,4525,11.60,20240419,13090,-61.42,20230922,4525,11.60,20240419,3.37,N,208370,500,128 억,,365875,N,N,31,N,00,N
|
|
20240509,120813,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,100,2,2.02,1279939385,252097,103.02,4995,5200,4905,6430,3465,4950,5077.17,1.42,0,-10820,5130,5040,4880,4790,4630,5085,4835,128,1480,500,3060,10,1,25680564,1297,23.71,2.15,12,0.98,213.00,2347.00,13090,20230922,-61.42,4525,20240419,11.60,7460,-32.31,20240109,4525,11.60,20240419,13090,-61.42,20230922,4525,11.60,20240419,3.37,N,208370,500,128 억,,365875,N,N,31,N,00,N
|
|
20240509,110801,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,150,2,3.03,1072455315,211354,86.37,4995,5200,4905,6430,3465,4950,5074.21,1.42,0,2476,5130,5040,4880,4790,4630,5085,4835,128,1480,500,3060,10,1,25680564,1310,23.94,2.17,12,0.82,213.00,2347.00,13090,20230922,-61.04,4525,20240419,12.71,7460,-31.64,20240109,4525,12.71,20240419,13090,-61.04,20230922,4525,12.71,20240419,3.37,N,208370,500,128 억,,365875,N,N,31,N,00,N
|
|
20240509,100805,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,160,2,3.23,506033125,101008,41.28,4995,5110,4905,6430,3465,4950,5009.83,1.42,0,-2532,5130,5040,4880,4790,4630,5085,4835,128,1480,500,3060,10,1,25680564,1312,23.99,2.18,12,0.39,213.00,2347.00,13090,20230922,-60.96,4525,20240419,12.93,7460,-31.50,20240109,4525,12.93,20240419,13090,-60.96,20230922,4525,12.93,20240419,3.37,N,208370,500,128 억,,365875,N,N,31,N,00,N
|
|
20240509,090800,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4960,10,2,0.20,80357155,16257,6.64,4995,4995,4905,6430,3465,4950,4942.93,1.42,0,-3576,5130,5040,4880,4790,4630,5085,4835,128,1480,500,3060,5,1,25680564,1274,23.29,2.11,12,0.06,213.00,2347.00,13090,20230922,-62.11,4525,20240419,9.61,7460,-33.51,20240109,4525,9.61,20240419,13090,-62.11,20230922,4525,9.61,20240419,3.37,N,208370,500,128 억,,365875,N,N,31,N,00,N
|
|
20240508,160755,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,4950,145,2,3.02,1185512255,242281,265.59,4810,4970,4720,6240,3365,4805,4893.09,1.33,0,22724,4891,4847,4806,4762,4721,4847,4762,128,1435,500,2970,5,1,25680564,1271,23.24,2.11,12,0.94,213.00,2347.00,13090,20230922,-62.18,4525,20240419,9.39,7460,-33.65,20240109,4525,9.39,20240419,13090,-62.18,20230922,4525,9.39,20240419,3.38,N,208370,500,128 억,,342552,N,N,31,N,00,N
|
|
20240508,150801,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,4955,150,2,3.12,1114894705,228020,249.96,4810,4970,4720,6240,3365,4805,4889.46,1.33,0,23655,4891,4847,4806,4762,4721,4847,4762,128,1435,500,2970,5,1,25680564,1272,23.26,2.11,12,0.89,213.00,2347.00,13090,20230922,-62.15,4525,20240419,9.50,7460,-33.58,20240109,4525,9.50,20240419,13090,-62.15,20230922,4525,9.50,20240419,3.38,N,208370,500,128 억,,342552,N,N,124,N,00,N
|
|
20240508,140754,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,4925,120,2,2.50,885701030,181709,199.19,4810,4930,4720,6240,3365,4805,4874.28,1.33,0,25757,4891,4847,4806,4762,4721,4847,4762,128,1435,500,2970,5,1,25680564,1265,23.12,2.10,12,0.71,213.00,2347.00,13090,20230922,-62.38,4525,20240419,8.84,7460,-33.98,20240109,4525,8.84,20240419,13090,-62.38,20230922,4525,8.84,20240419,3.38,N,208370,500,128 억,,342552,N,N,124,N,00,N
|
|
20240508,130752,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,4875,70,2,1.46,600184045,123512,135.40,4810,4900,4720,6240,3365,4805,4859.32,1.33,0,9584,4891,4847,4806,4762,4721,4847,4762,128,1435,500,2970,5,1,25680564,1252,22.89,2.08,12,0.48,213.00,2347.00,13090,20230922,-62.76,4525,20240419,7.73,7460,-34.65,20240109,4525,7.73,20240419,13090,-62.76,20230922,4525,7.73,20240419,3.38,N,208370,500,128 억,,342552,N,N,124,N,00,N
|
|
20240508,120752,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,4890,85,2,1.77,502643605,103527,113.49,4810,4900,4720,6240,3365,4805,4855.19,1.33,0,13188,4891,4847,4806,4762,4721,4847,4762,128,1435,500,2970,5,1,25680564,1256,22.96,2.08,12,0.40,213.00,2347.00,13090,20230922,-62.64,4525,20240419,8.07,7460,-34.45,20240109,4525,8.07,20240419,13090,-62.64,20230922,4525,8.07,20240419,3.38,N,208370,500,128 억,,342552,N,N,124,N,00,N
|
|
20240508,110831,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,4865,60,2,1.25,438517980,90386,99.08,4810,4900,4720,6240,3365,4805,4851.61,1.33,0,11163,4891,4847,4806,4762,4721,4847,4762,128,1435,500,2970,5,1,25680564,1249,22.84,2.07,12,0.35,213.00,2347.00,13090,20230922,-62.83,4525,20240419,7.51,7460,-34.79,20240109,4525,7.51,20240419,13090,-62.83,20230922,4525,7.51,20240419,3.38,N,208370,500,128 억,,342552,N,N,124,N,00,N
|
|
20240508,100802,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,4850,45,2,0.94,346550145,71527,78.41,4810,4900,4720,6240,3365,4805,4845.03,1.33,0,8341,4891,4847,4806,4762,4721,4847,4762,128,1435,500,2970,5,1,25680564,1246,22.77,2.07,12,0.28,213.00,2347.00,13090,20230922,-62.95,4525,20240419,7.18,7460,-34.99,20240109,4525,7.18,20240419,13090,-62.95,20230922,4525,7.18,20240419,3.38,N,208370,500,128 억,,342552,N,N,124,N,00,N
|
|
20240508,090804,00,60.00,KOSDAQ,,의료정밀기기,N,N,N,N,60,N,4820,15,2,0.31,39971850,8322,9.12,4810,4820,4785,6240,3365,4805,4803.15,1.33,0,-2267,4891,4847,4806,4762,4721,4847,4762,128,1435,500,2970,5,1,25680564,1238,22.63,2.05,12,0.03,213.00,2347.00,13090,20230922,-63.18,4525,20240419,6.52,7460,-35.39,20240109,4525,6.52,20240419,13090,-63.18,20230922,4525,6.52,20240419,3.38,N,208370,500,128 억,,342552,N,N,124,N,00,N
|
|
20240503,160818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,50,2,1.07,566901270,118945,166.67,4770,4840,4715,6090,3280,4685,4766.17,1.33,0,13891,4821,4752,4696,4627,4571,4725,4600,128,1405,500,2900,5,1,25680564,1216,22.23,2.02,12,0.46,213.00,2347.00,13090,20230922,-63.83,4525,20240419,4.64,7460,-36.53,20240109,4525,4.64,20240419,13090,-63.83,20230922,4525,4.64,20240419,3.34,N,208370,500,128 억,,342580,N,N,100,N,00,N
|
|
20240503,150817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,50,2,1.07,534113815,112022,156.97,4770,4840,4715,6090,3280,4685,4767.94,1.33,0,13047,4821,4752,4696,4627,4571,4725,4600,128,1405,500,2900,5,1,25680564,1216,22.23,2.02,12,0.44,213.00,2347.00,13090,20230922,-63.83,4525,20240419,4.64,7460,-36.53,20240109,4525,4.64,20240419,13090,-63.83,20230922,4525,4.64,20240419,3.34,N,208370,500,128 억,,342580,N,N,100,N,00,N
|
|
20240503,140818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4740,55,2,1.17,495689070,103919,145.62,4770,4840,4715,6090,3280,4685,4769.96,1.33,0,11506,4821,4752,4696,4627,4571,4725,4600,128,1405,500,2900,5,1,25680564,1217,22.25,2.02,12,0.40,213.00,2347.00,13090,20230922,-63.79,4525,20240419,4.75,7460,-36.46,20240109,4525,4.75,20240419,13090,-63.79,20230922,4525,4.75,20240419,3.34,N,208370,500,128 억,,342580,N,N,100,N,00,N
|
|
20240503,130819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4745,60,2,1.28,451596565,94612,132.58,4770,4840,4715,6090,3280,4685,4773.15,1.33,0,11526,4821,4752,4696,4627,4571,4725,4600,128,1405,500,2900,5,1,25680564,1219,22.28,2.02,12,0.37,213.00,2347.00,13090,20230922,-63.75,4525,20240419,4.86,7460,-36.39,20240109,4525,4.86,20240419,13090,-63.75,20230922,4525,4.86,20240419,3.34,N,208370,500,128 억,,342580,N,N,100,N,00,N
|
|
20240503,120816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,50,2,1.07,418417465,87624,122.78,4770,4840,4715,6090,3280,4685,4775.16,1.33,0,11827,4821,4752,4696,4627,4571,4725,4600,128,1405,500,2900,5,1,25680564,1216,22.23,2.02,12,0.34,213.00,2347.00,13090,20230922,-63.83,4525,20240419,4.64,7460,-36.53,20240109,4525,4.64,20240419,13090,-63.83,20230922,4525,4.64,20240419,3.34,N,208370,500,128 억,,342580,N,N,100,N,00,N
|
|
20240503,110815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4725,40,2,0.85,395313685,82742,115.94,4770,4840,4715,6090,3280,4685,4777.68,1.33,0,11392,4821,4752,4696,4627,4571,4725,4600,128,1405,500,2900,5,1,25680564,1213,22.18,2.01,12,0.32,213.00,2347.00,13090,20230922,-63.90,4525,20240419,4.42,7460,-36.66,20240109,4525,4.42,20240419,13090,-63.90,20230922,4525,4.42,20240419,3.34,N,208370,500,128 억,,342580,N,N,100,N,00,N
|
|
20240503,100810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4810,125,2,2.67,289045500,60453,84.71,4770,4840,4715,6090,3280,4685,4781.34,1.33,0,19625,4821,4752,4696,4627,4571,4725,4600,128,1405,500,2900,5,1,25680564,1235,22.58,2.05,12,0.24,213.00,2347.00,13090,20230922,-63.25,4525,20240419,6.30,7460,-35.52,20240109,4525,6.30,20240419,13090,-63.25,20230922,4525,6.30,20240419,3.34,N,208370,500,128 억,,342580,N,N,100,N,00,N
|
|
20240503,090810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4770,85,2,1.81,67404825,14056,19.70,4770,4840,4715,6090,3280,4685,4795.53,1.33,0,3054,4821,4752,4696,4627,4571,4725,4600,128,1405,500,2900,5,1,25680564,1225,22.39,2.03,12,0.05,213.00,2347.00,13090,20230922,-63.56,4525,20240419,5.41,7460,-36.06,20240109,4525,5.41,20240419,13090,-63.56,20230922,4525,5.41,20240419,3.34,N,208370,500,128 억,,342580,N,N,100,N,00,N
|
|
20240502,160804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4685,-80,5,-1.68,332687525,70713,80.97,4765,4765,4640,6190,3340,4765,4704.82,1.42,0,-22485,4868,4816,4778,4726,4688,4842,4752,128,1425,500,2950,5,1,25680564,1203,22.00,2.00,12,0.28,213.00,2347.00,13090,20230922,-64.21,4525,20240419,3.54,7460,-37.20,20240109,4525,3.54,20240419,13090,-64.21,20230922,4525,3.54,20240419,3.45,N,208370,500,128 억,,365066,N,N,100,N,00,N
|
|
20240502,150810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4685,-80,5,-1.68,292688295,62175,71.19,4765,4765,4640,6190,3340,4765,4707.49,1.42,0,-20537,4868,4816,4778,4726,4688,4842,4752,128,1425,500,2950,5,1,25680564,1203,22.00,2.00,12,0.24,213.00,2347.00,13090,20230922,-64.21,4525,20240419,3.54,7460,-37.20,20240109,4525,3.54,20240419,13090,-64.21,20230922,4525,3.54,20240419,3.45,N,208370,500,128 억,,365066,N,N,0,N,00,N
|
|
20240502,140806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4700,-65,5,-1.36,231225700,49061,56.18,4765,4765,4640,6190,3340,4765,4713.02,1.42,0,-17780,4868,4816,4778,4726,4688,4842,4752,128,1425,500,2950,5,1,25680564,1207,22.07,2.00,12,0.19,213.00,2347.00,13090,20230922,-64.09,4525,20240419,3.87,7460,-37.00,20240109,4525,3.87,20240419,13090,-64.09,20230922,4525,3.87,20240419,3.45,N,208370,500,128 억,,365066,N,N,0,N,00,N
|
|
20240502,130803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4725,-40,5,-0.84,216907960,46019,52.69,4765,4765,4640,6190,3340,4765,4713.44,1.42,0,-16108,4868,4816,4778,4726,4688,4842,4752,128,1425,500,2950,5,1,25680564,1213,22.18,2.01,12,0.18,213.00,2347.00,13090,20230922,-63.90,4525,20240419,4.42,7460,-36.66,20240109,4525,4.42,20240419,13090,-63.90,20230922,4525,4.42,20240419,3.45,N,208370,500,128 억,,365066,N,N,0,N,00,N
|
|
20240502,120801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4685,-80,5,-1.68,196509835,41687,47.73,4765,4765,4640,6190,3340,4765,4713.93,1.42,0,-13752,4868,4816,4778,4726,4688,4842,4752,128,1425,500,2950,5,1,25680564,1203,22.00,2.00,12,0.16,213.00,2347.00,13090,20230922,-64.21,4525,20240419,3.54,7460,-37.20,20240109,4525,3.54,20240419,13090,-64.21,20230922,4525,3.54,20240419,3.45,N,208370,500,128 억,,365066,N,N,0,N,00,N
|
|
20240502,110800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4730,-35,5,-0.73,156338340,33125,37.93,4765,4765,4640,6190,3340,4765,4719.65,1.42,0,-10127,4868,4816,4778,4726,4688,4842,4752,128,1425,500,2950,5,1,25680564,1215,22.21,2.02,12,0.13,213.00,2347.00,13090,20230922,-63.87,4525,20240419,4.53,7460,-36.60,20240109,4525,4.53,20240419,13090,-63.87,20230922,4525,4.53,20240419,3.45,N,208370,500,128 억,,365066,N,N,0,N,00,N
|
|
20240502,100759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4730,-35,5,-0.73,120932205,25629,29.35,4765,4765,4640,6190,3340,4765,4718.57,1.42,0,-5087,4868,4816,4778,4726,4688,4842,4752,128,1425,500,2950,5,1,25680564,1215,22.21,2.02,12,0.10,213.00,2347.00,13090,20230922,-63.87,4525,20240419,4.53,7460,-36.60,20240109,4525,4.53,20240419,13090,-63.87,20230922,4525,4.53,20240419,3.45,N,208370,500,128 억,,365066,N,N,0,N,00,N
|
|
20240502,090758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4720,-45,5,-0.94,47818420,10155,11.63,4765,4765,4640,6190,3340,4765,4708.85,1.42,0,1452,4868,4816,4778,4726,4688,4842,4752,128,1425,500,2950,5,1,25680564,1212,22.16,2.01,12,0.04,213.00,2347.00,13090,20230922,-63.94,4525,20240419,4.31,7460,-36.73,20240109,4525,4.31,20240419,13090,-63.94,20230922,4525,4.31,20240419,3.45,N,208370,500,128 억,,365066,N,N,0,N,00,N
|