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
|
|
20240628,161004,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4085,30,2,0.74,210180960,51346,40.27,4055,4155,4055,5270,2840,4055,4093.42,0.69,0,20764,4288,4171,4113,3996,3938,4142,3967,129,1215,500,2510,5,1,25740564,1052,19.18,1.74,12,0.20,213.00,2347.00,13090,20230922,-68.79,4055,20240628,0.74,7460,-45.24,20240109,4055,0.74,20240628,13090,-68.79,20230922,4055,0.74,20240628,3.36,N,208370,500,128 억,,177806,N,N,0,N,00,N
|
|
20240628,151017,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4075,20,2,0.49,196545340,48005,37.65,4055,4155,4055,5270,2840,4055,4094.27,0.69,0,18828,4288,4171,4113,3996,3938,4142,3967,129,1215,500,2510,5,1,25740564,1049,19.13,1.74,12,0.19,213.00,2347.00,13090,20230922,-68.87,4055,20240628,0.49,7460,-45.38,20240109,4055,0.49,20240628,13090,-68.87,20230922,4055,0.49,20240628,3.36,N,208370,500,128 억,,177806,N,N,0,N,00,N
|
|
20240628,141016,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4085,30,2,0.74,166486705,40633,31.87,4055,4155,4055,5270,2840,4055,4097.33,0.69,0,15569,4288,4171,4113,3996,3938,4142,3967,129,1215,500,2510,5,1,25740564,1052,19.18,1.74,12,0.16,213.00,2347.00,13090,20230922,-68.79,4055,20240628,0.74,7460,-45.24,20240109,4055,0.74,20240628,13090,-68.79,20230922,4055,0.74,20240628,3.36,N,208370,500,128 억,,177806,N,N,0,N,00,N
|
|
20240628,131015,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4090,35,2,0.86,152076420,37107,29.10,4055,4155,4055,5270,2840,4055,4098.32,0.69,0,14070,4288,4171,4113,3996,3938,4142,3967,129,1215,500,2510,5,1,25740564,1053,19.20,1.74,12,0.14,213.00,2347.00,13090,20230922,-68.75,4055,20240628,0.86,7460,-45.17,20240109,4055,0.86,20240628,13090,-68.75,20230922,4055,0.86,20240628,3.36,N,208370,500,128 억,,177806,N,N,0,N,00,N
|
|
20240628,121013,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4100,45,2,1.11,137683045,33581,26.34,4055,4155,4055,5270,2840,4055,4100.03,0.69,0,14444,4288,4171,4113,3996,3938,4142,3967,129,1215,500,2510,5,1,25740564,1055,19.25,1.75,12,0.13,213.00,2347.00,13090,20230922,-68.68,4055,20240628,1.11,7460,-45.04,20240109,4055,1.11,20240628,13090,-68.68,20230922,4055,1.11,20240628,3.36,N,208370,500,128 억,,177806,N,N,0,N,00,N
|
|
20240628,110957,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4115,60,2,1.48,111320155,27126,21.28,4055,4155,4055,5270,2840,4055,4103.82,0.69,0,11803,4288,4171,4113,3996,3938,4142,3967,129,1215,500,2510,5,1,25740564,1059,19.32,1.75,12,0.11,213.00,2347.00,13090,20230922,-68.56,4055,20240628,1.48,7460,-44.84,20240109,4055,1.48,20240628,13090,-68.56,20230922,4055,1.48,20240628,3.36,N,208370,500,128 억,,177806,N,N,0,N,00,N
|
|
20240628,100953,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4145,90,2,2.22,71607140,17466,13.70,4055,4155,4055,5270,2840,4055,4099.80,0.69,0,9066,4288,4171,4113,3996,3938,4142,3967,129,1215,500,2510,5,1,25740564,1067,19.46,1.77,12,0.07,213.00,2347.00,13090,20230922,-68.33,4055,20240628,2.22,7460,-44.44,20240109,4055,2.22,20240628,13090,-68.33,20230922,4055,2.22,20240628,3.36,N,208370,500,128 억,,177806,N,N,0,N,00,N
|
|
20240628,090956,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4070,15,2,0.37,4357160,1071,0.84,4055,4075,4055,5270,2840,4055,4068.31,0.69,0,-6,4288,4171,4113,3996,3938,4142,3967,129,1215,500,2510,5,1,25740564,1048,19.11,1.73,12,0.00,213.00,2347.00,13090,20230922,-68.91,4055,20240628,0.37,7460,-45.44,20240109,4055,0.37,20240628,13090,-68.91,20230922,4055,0.37,20240628,3.36,N,208370,500,128 억,,177806,N,N,0,N,00,N
|
|
20240627,160949,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4055,-135,5,-3.22,518789995,126445,202.71,4225,4230,4055,5440,2935,4190,4102.98,0.85,0,-41805,4290,4240,4215,4165,4140,4227,4152,129,1250,500,2590,5,1,25740564,1044,19.04,1.73,12,0.49,213.00,2347.00,13090,20230922,-69.02,4055,20240627,0.00,7460,-45.64,20240109,4055,0.00,20240627,13090,-69.02,20230922,4055,0.00,20240627,3.37,N,208370,500,128 억,,219612,N,N,0,N,00,N
|
|
20240627,150955,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4060,-130,5,-3.10,484746910,118059,189.27,4225,4230,4055,5440,2935,4190,4105.97,0.85,0,-38612,4290,4240,4215,4165,4140,4227,4152,129,1250,500,2590,5,1,25740564,1045,19.06,1.73,12,0.46,213.00,2347.00,13090,20230922,-68.98,4055,20240627,0.12,7460,-45.58,20240109,4055,0.12,20240627,13090,-68.98,20230922,4055,0.12,20240627,3.37,N,208370,500,128 억,,219612,N,N,0,N,00,N
|
|
20240627,140953,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4065,-125,5,-2.98,430026655,104575,167.65,4225,4230,4055,5440,2935,4190,4112.13,0.85,0,-37627,4290,4240,4215,4165,4140,4227,4152,129,1250,500,2590,5,1,25740564,1046,19.08,1.73,12,0.41,213.00,2347.00,13090,20230922,-68.95,4055,20240627,0.25,7460,-45.51,20240109,4055,0.25,20240627,13090,-68.95,20230922,4055,0.25,20240627,3.37,N,208370,500,128 억,,219612,N,N,0,N,00,N
|
|
20240627,130952,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4110,-80,5,-1.91,298457440,72384,116.04,4225,4230,4090,5440,2935,4190,4123.25,0.85,0,-29240,4290,4240,4215,4165,4140,4227,4152,129,1250,500,2590,5,1,25740564,1058,19.30,1.75,12,0.28,213.00,2347.00,13090,20230922,-68.60,4090,20240627,0.49,7460,-44.91,20240109,4090,0.49,20240627,13090,-68.60,20230922,4090,0.49,20240627,3.37,N,208370,500,128 억,,219612,N,N,0,N,00,N
|
|
20240627,120955,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4105,-85,5,-2.03,280490010,68009,109.03,4225,4230,4090,5440,2935,4190,4124.30,0.85,0,-29184,4290,4240,4215,4165,4140,4227,4152,129,1250,500,2590,5,1,25740564,1057,19.27,1.75,12,0.26,213.00,2347.00,13090,20230922,-68.64,4090,20240627,0.37,7460,-44.97,20240109,4090,0.37,20240627,13090,-68.64,20230922,4090,0.37,20240627,3.37,N,208370,500,128 억,,219612,N,N,0,N,00,N
|
|
20240627,110954,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4120,-70,5,-1.67,141886290,34254,54.91,4225,4230,4115,5440,2935,4190,4142.17,0.85,0,-11593,4290,4240,4215,4165,4140,4227,4152,129,1250,500,2590,5,1,25740564,1061,19.34,1.76,12,0.13,213.00,2347.00,13090,20230922,-68.53,4115,20240627,0.12,7460,-44.77,20240109,4115,0.12,20240627,13090,-68.53,20230922,4115,0.12,20240627,3.37,N,208370,500,128 억,,219612,N,N,0,N,00,N
|
|
20240627,100954,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4130,-60,5,-1.43,68390265,16425,26.33,4225,4230,4120,5440,2935,4190,4163.78,0.85,0,-6152,4290,4240,4215,4165,4140,4227,4152,129,1250,500,2590,5,1,25740564,1063,19.39,1.76,12,0.06,213.00,2347.00,13090,20230922,-68.45,4120,20240627,0.24,7460,-44.64,20240109,4120,0.24,20240627,13090,-68.45,20230922,4120,0.24,20240627,3.37,N,208370,500,128 억,,219612,N,N,0,N,00,N
|
|
20240627,090953,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4190,0,3,0.00,16923665,4012,6.43,4225,4230,4180,5440,2935,4190,4218.30,0.85,0,-1688,4290,4240,4215,4165,4140,4227,4152,129,1250,500,2590,5,1,25740564,1079,19.67,1.79,12,0.02,213.00,2347.00,13090,20230922,-67.99,4180,20240627,0.24,7460,-43.83,20240109,4180,0.24,20240627,13090,-67.99,20230922,4180,0.24,20240627,3.37,N,208370,500,128 억,,219612,N,N,0,N,00,N
|
|
20240626,160950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4190,-5,5,-0.12,260577030,61680,43.81,4245,4265,4190,5450,2940,4195,4224.94,0.87,0,-4261,4305,4250,4215,4160,4125,4277,4187,129,1255,500,2600,5,1,25740564,1079,19.67,1.79,12,0.24,213.00,2347.00,13090,20230922,-67.99,4180,20240625,0.24,7460,-43.83,20240109,4180,0.24,20240625,13090,-67.99,20230922,4180,0.24,20240625,3.47,N,208370,500,128 억,,222995,N,N,0,N,00,N
|
|
20240626,150954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4200,5,2,0.12,218712370,51693,36.72,4245,4265,4200,5450,2940,4195,4230.99,0.87,0,-3749,4305,4250,4215,4160,4125,4277,4187,129,1255,500,2600,5,1,25740564,1081,19.72,1.79,12,0.20,213.00,2347.00,13090,20230922,-67.91,4180,20240625,0.48,7460,-43.70,20240109,4180,0.48,20240625,13090,-67.91,20230922,4180,0.48,20240625,3.47,N,208370,500,128 억,,222995,N,N,0,N,00,N
|
|
20240626,140951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4210,15,2,0.36,186514885,44036,31.28,4245,4265,4200,5450,2940,4195,4235.51,0.87,0,-2648,4305,4250,4215,4160,4125,4277,4187,129,1255,500,2600,5,1,25740564,1084,19.77,1.79,12,0.17,213.00,2347.00,13090,20230922,-67.84,4180,20240625,0.72,7460,-43.57,20240109,4180,0.72,20240625,13090,-67.84,20230922,4180,0.72,20240625,3.47,N,208370,500,128 억,,222995,N,N,0,N,00,N
|
|
20240626,130952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4235,40,2,0.95,155621985,36710,26.08,4245,4265,4205,5450,2940,4195,4239.23,0.87,0,-1514,4305,4250,4215,4160,4125,4277,4187,129,1255,500,2600,5,1,25740564,1090,19.88,1.80,12,0.14,213.00,2347.00,13090,20230922,-67.65,4180,20240625,1.32,7460,-43.23,20240109,4180,1.32,20240625,13090,-67.65,20230922,4180,1.32,20240625,3.47,N,208370,500,128 억,,222995,N,N,0,N,00,N
|
|
20240626,120951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4245,50,2,1.19,139560420,32907,23.37,4245,4265,4205,5450,2940,4195,4241.06,0.87,0,1671,4305,4250,4215,4160,4125,4277,4187,129,1255,500,2600,5,1,25740564,1093,19.93,1.81,12,0.13,213.00,2347.00,13090,20230922,-67.57,4180,20240625,1.56,7460,-43.10,20240109,4180,1.56,20240625,13090,-67.57,20230922,4180,1.56,20240625,3.47,N,208370,500,128 억,,222995,N,N,0,N,00,N
|
|
20240626,110952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4255,60,2,1.43,106256025,25048,17.79,4245,4265,4205,5450,2940,4195,4242.10,0.87,0,3674,4305,4250,4215,4160,4125,4277,4187,129,1255,500,2600,5,1,25740564,1095,19.98,1.81,12,0.10,213.00,2347.00,13090,20230922,-67.49,4180,20240625,1.79,7460,-42.96,20240109,4180,1.79,20240625,13090,-67.49,20230922,4180,1.79,20240625,3.47,N,208370,500,128 억,,222995,N,N,0,N,00,N
|
|
20240626,100950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4250,55,2,1.31,61759965,14568,10.35,4245,4265,4205,5450,2940,4195,4239.43,0.87,0,900,4305,4250,4215,4160,4125,4277,4187,129,1255,500,2600,5,1,25740564,1094,19.95,1.81,12,0.06,213.00,2347.00,13090,20230922,-67.53,4180,20240625,1.67,7460,-43.03,20240109,4180,1.67,20240625,13090,-67.53,20230922,4180,1.67,20240625,3.47,N,208370,500,128 억,,222995,N,N,0,N,00,N
|
|
20240626,090952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4265,70,2,1.67,23704940,5598,3.98,4245,4265,4205,5450,2940,4195,4234.54,0.87,0,1360,4305,4250,4215,4160,4125,4277,4187,129,1255,500,2600,5,1,25740564,1098,20.02,1.82,12,0.02,213.00,2347.00,13090,20230922,-67.42,4180,20240625,2.03,7460,-42.83,20240109,4180,2.03,20240625,13090,-67.42,20230922,4180,2.03,20240625,3.47,N,208370,500,128 억,,222995,N,N,0,N,00,N
|
|
20240625,160949,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4195,-40,5,-0.94,591249160,140479,117.73,4180,4270,4180,5500,2965,4235,4209.00,0.78,0,21876,4455,4345,4290,4180,4125,4317,4152,129,1265,500,2620,5,1,25740564,1080,19.69,1.79,12,0.55,213.00,2347.00,13090,20230922,-67.95,4180,20240625,0.36,7460,-43.77,20240109,4180,0.36,20240625,13090,-67.95,20230922,4180,0.36,20240625,3.44,N,208370,500,128 억,,201284,N,N,0,N,00,N
|
|
20240625,150947,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4190,-45,5,-1.06,546403510,129793,108.77,4180,4270,4180,5500,2965,4235,4209.81,0.78,0,16333,4455,4345,4290,4180,4125,4317,4152,129,1265,500,2620,5,1,25740564,1079,19.67,1.79,12,0.50,213.00,2347.00,13090,20230922,-67.99,4180,20240625,0.24,7460,-43.83,20240109,4180,0.24,20240625,13090,-67.99,20230922,4180,0.24,20240625,3.44,N,208370,500,128 억,,201284,N,N,0,N,00,N
|
|
20240625,140950,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4240,5,2,0.12,482043870,114483,95.94,4180,4270,4180,5500,2965,4235,4210.61,0.78,0,14642,4455,4345,4290,4180,4125,4317,4152,129,1265,500,2620,5,1,25740564,1091,19.91,1.81,12,0.44,213.00,2347.00,13090,20230922,-67.61,4180,20240625,1.44,7460,-43.16,20240109,4180,1.44,20240625,13090,-67.61,20230922,4180,1.44,20240625,3.44,N,208370,500,128 억,,201284,N,N,0,N,00,N
|
|
20240625,130951,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4215,-20,5,-0.47,452849865,107579,90.16,4180,4270,4180,5500,2965,4235,4209.46,0.78,0,10913,4455,4345,4290,4180,4125,4317,4152,129,1265,500,2620,5,1,25740564,1085,19.79,1.80,12,0.42,213.00,2347.00,13090,20230922,-67.80,4180,20240625,0.84,7460,-43.50,20240109,4180,0.84,20240625,13090,-67.80,20230922,4180,0.84,20240625,3.44,N,208370,500,128 억,,201284,N,N,0,N,00,N
|
|
20240625,120953,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4195,-40,5,-0.94,403066185,95714,80.21,4180,4270,4180,5500,2965,4235,4211.15,0.78,0,5704,4455,4345,4290,4180,4125,4317,4152,129,1265,500,2620,5,1,25740564,1080,19.69,1.79,12,0.37,213.00,2347.00,13090,20230922,-67.95,4180,20240625,0.36,7460,-43.77,20240109,4180,0.36,20240625,13090,-67.95,20230922,4180,0.36,20240625,3.44,N,208370,500,128 억,,201284,N,N,0,N,00,N
|
|
20240625,110951,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4210,-25,5,-0.59,381202215,90510,75.85,4180,4270,4180,5500,2965,4235,4211.71,0.78,0,5201,4455,4345,4290,4180,4125,4317,4152,129,1265,500,2620,5,1,25740564,1084,19.77,1.79,12,0.35,213.00,2347.00,13090,20230922,-67.84,4180,20240625,0.72,7460,-43.57,20240109,4180,0.72,20240625,13090,-67.84,20230922,4180,0.72,20240625,3.44,N,208370,500,128 억,,201284,N,N,0,N,00,N
|
|
20240625,100949,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4230,-5,5,-0.12,362862300,86151,72.20,4180,4270,4180,5500,2965,4235,4211.93,0.78,0,5685,4455,4345,4290,4180,4125,4317,4152,129,1265,500,2620,5,1,25740564,1089,19.86,1.80,12,0.33,213.00,2347.00,13090,20230922,-67.69,4180,20240625,1.20,7460,-43.30,20240109,4180,1.20,20240625,13090,-67.69,20230922,4180,1.20,20240625,3.44,N,208370,500,128 억,,201284,N,N,0,N,00,N
|
|
20240625,090949,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4250,15,2,0.35,23004165,5482,4.59,4180,4270,4180,5500,2965,4235,4196.23,0.78,0,1119,4455,4345,4290,4180,4125,4317,4152,129,1265,500,2620,5,1,25740564,1094,19.95,1.81,12,0.02,213.00,2347.00,13090,20230922,-67.53,4180,20240625,1.67,7460,-43.03,20240109,4180,1.67,20240625,13090,-67.53,20230922,4180,1.67,20240625,3.44,N,208370,500,128 억,,201284,N,N,0,N,00,N
|
|
20240624,160946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4235,-130,5,-2.98,503379635,117554,84.23,4375,4400,4235,5670,3060,4365,4282.24,0.79,0,-1232,4671,4517,4426,4272,4181,4472,4227,129,1305,500,2700,5,1,25740564,1090,19.88,1.80,12,0.46,213.00,2347.00,13090,20230922,-67.65,4185,20240530,1.19,7460,-43.23,20240109,4185,1.19,20240530,13090,-67.65,20230922,4185,1.19,20240530,3.47,N,208370,500,128 억,,202507,N,N,0,N,00,N
|
|
20240624,150946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4245,-120,5,-2.75,466000920,108738,77.91,4375,4400,4240,5670,3060,4365,4285.42,0.79,0,1039,4671,4517,4426,4272,4181,4472,4227,129,1305,500,2700,5,1,25740564,1093,19.93,1.81,12,0.42,213.00,2347.00,13090,20230922,-67.57,4185,20240530,1.43,7460,-43.10,20240109,4185,1.43,20240530,13090,-67.57,20230922,4185,1.43,20240530,3.47,N,208370,500,128 억,,202507,N,N,0,N,00,N
|
|
20240624,140947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4260,-105,5,-2.41,409105485,95333,68.31,4375,4400,4250,5670,3060,4365,4291.21,0.79,0,2199,4671,4517,4426,4272,4181,4472,4227,129,1305,500,2700,5,1,25740564,1097,20.00,1.82,12,0.37,213.00,2347.00,13090,20230922,-67.46,4185,20240530,1.79,7460,-42.90,20240109,4185,1.79,20240530,13090,-67.46,20230922,4185,1.79,20240530,3.47,N,208370,500,128 억,,202507,N,N,0,N,00,N
|
|
20240624,130945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4270,-95,5,-2.18,362495380,84382,60.46,4375,4400,4250,5670,3060,4365,4295.76,0.79,0,2670,4671,4517,4426,4272,4181,4472,4227,129,1305,500,2700,5,1,25740564,1099,20.05,1.82,12,0.33,213.00,2347.00,13090,20230922,-67.38,4185,20240530,2.03,7460,-42.76,20240109,4185,2.03,20240530,13090,-67.38,20230922,4185,2.03,20240530,3.47,N,208370,500,128 억,,202507,N,N,0,N,00,N
|
|
20240624,120946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4290,-75,5,-1.72,334229350,77757,55.72,4375,4400,4250,5670,3060,4365,4298.25,0.79,0,2537,4671,4517,4426,4272,4181,4472,4227,129,1305,500,2700,5,1,25740564,1104,20.14,1.83,12,0.30,213.00,2347.00,13090,20230922,-67.23,4185,20240530,2.51,7460,-42.49,20240109,4185,2.51,20240530,13090,-67.23,20230922,4185,2.51,20240530,3.47,N,208370,500,128 억,,202507,N,N,0,N,00,N
|
|
20240624,110949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4300,-65,5,-1.49,306865460,71358,51.13,4375,4400,4250,5670,3060,4365,4300.22,0.79,0,530,4671,4517,4426,4272,4181,4472,4227,129,1305,500,2700,5,1,25740564,1107,20.19,1.83,12,0.28,213.00,2347.00,13090,20230922,-67.15,4185,20240530,2.75,7460,-42.36,20240109,4185,2.75,20240530,13090,-67.15,20230922,4185,2.75,20240530,3.47,N,208370,500,128 억,,202507,N,N,0,N,00,N
|
|
20240624,100947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4395,30,2,0.69,254564090,59202,42.42,4375,4400,4250,5670,3060,4365,4299.75,0.79,0,89,4671,4517,4426,4272,4181,4472,4227,129,1305,500,2700,5,1,25740564,1131,20.63,1.87,12,0.23,213.00,2347.00,13090,20230922,-66.42,4185,20240530,5.02,7460,-41.09,20240109,4185,5.02,20240530,13090,-66.42,20230922,4185,5.02,20240530,3.47,N,208370,500,128 억,,202507,N,N,0,N,00,N
|
|
20240624,090947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4290,-75,5,-1.72,64842010,14880,10.66,4375,4375,4290,5670,3060,4365,4357.58,0.79,0,-2181,4671,4517,4426,4272,4181,4472,4227,129,1305,500,2700,5,1,25740564,1104,20.14,1.83,12,0.06,213.00,2347.00,13090,20230922,-67.23,4185,20240530,2.51,7460,-42.49,20240109,4185,2.51,20240530,13090,-67.23,20230922,4185,2.51,20240530,3.47,N,208370,500,128 억,,202507,N,N,0,N,00,N
|
|
20240621,160915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4365,-170,5,-3.75,607613180,137668,119.87,4450,4580,4335,5890,3175,4535,4413.66,1.02,0,-61295,4645,4590,4495,4440,4345,4617,4467,129,1355,500,2810,5,1,25740564,1124,20.49,1.86,12,0.53,213.00,2347.00,13090,20230922,-66.65,4185,20240530,4.30,7460,-41.49,20240109,4185,4.30,20240530,13090,-66.65,20230922,4185,4.30,20240530,3.48,N,208370,500,128 억,,263423,N,N,0,N,00,N
|
|
20240621,150915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4385,-150,5,-3.31,490444345,110796,96.47,4450,4580,4375,5890,3175,4535,4426.55,1.02,0,-54951,4645,4590,4495,4440,4345,4617,4467,129,1355,500,2810,5,1,25740564,1129,20.59,1.87,12,0.43,213.00,2347.00,13090,20230922,-66.50,4185,20240530,4.78,7460,-41.22,20240109,4185,4.78,20240530,13090,-66.50,20230922,4185,4.78,20240530,3.48,N,208370,500,128 억,,263423,N,N,0,N,00,N
|
|
20240621,140914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4395,-140,5,-3.09,403959880,91073,79.30,4450,4580,4375,5890,3175,4535,4435.56,1.02,0,-43294,4645,4590,4495,4440,4345,4617,4467,129,1355,500,2810,5,1,25740564,1131,20.63,1.87,12,0.35,213.00,2347.00,13090,20230922,-66.42,4185,20240530,5.02,7460,-41.09,20240109,4185,5.02,20240530,13090,-66.42,20230922,4185,5.02,20240530,3.48,N,208370,500,128 억,,263423,N,N,0,N,00,N
|
|
20240621,130915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4390,-145,5,-3.20,340374825,76631,66.72,4450,4580,4375,5890,3175,4535,4441.74,1.02,0,-31874,4645,4590,4495,4440,4345,4617,4467,129,1355,500,2810,5,1,25740564,1130,20.61,1.87,12,0.30,213.00,2347.00,13090,20230922,-66.46,4185,20240530,4.90,7460,-41.15,20240109,4185,4.90,20240530,13090,-66.46,20230922,4185,4.90,20240530,3.48,N,208370,500,128 억,,263423,N,N,0,N,00,N
|
|
20240621,120918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4390,-145,5,-3.20,284738310,63934,55.67,4450,4580,4390,5890,3175,4535,4453.63,1.02,0,-23979,4645,4590,4495,4440,4345,4617,4467,129,1355,500,2810,5,1,25740564,1130,20.61,1.87,12,0.25,213.00,2347.00,13090,20230922,-66.46,4185,20240530,4.90,7460,-41.15,20240109,4185,4.90,20240530,13090,-66.46,20230922,4185,4.90,20240530,3.48,N,208370,500,128 억,,263423,N,N,0,N,00,N
|
|
20240621,110915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4425,-110,5,-2.43,203751290,45553,39.66,4450,4580,4420,5890,3175,4535,4472.84,1.02,0,-13061,4645,4590,4495,4440,4345,4617,4467,129,1355,500,2810,5,1,25740564,1139,20.77,1.89,12,0.18,213.00,2347.00,13090,20230922,-66.20,4185,20240530,5.73,7460,-40.68,20240109,4185,5.73,20240530,13090,-66.20,20230922,4185,5.73,20240530,3.48,N,208370,500,128 억,,263423,N,N,0,N,00,N
|
|
20240621,100912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4455,-80,5,-1.76,122800545,27388,23.85,4450,4580,4430,5890,3175,4535,4483.74,1.02,0,-2775,4645,4590,4495,4440,4345,4617,4467,129,1355,500,2810,5,1,25740564,1147,20.92,1.90,12,0.11,213.00,2347.00,13090,20230922,-65.97,4185,20240530,6.45,7460,-40.28,20240109,4185,6.45,20240530,13090,-65.97,20230922,4185,6.45,20240530,3.48,N,208370,500,128 억,,263423,N,N,0,N,00,N
|
|
20240621,090918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4500,-35,5,-0.77,12206200,2707,2.36,4450,4580,4450,5890,3175,4535,4509.12,1.02,0,154,4645,4590,4495,4440,4345,4617,4467,129,1355,500,2810,5,1,25740564,1158,21.13,1.92,12,0.01,213.00,2347.00,13090,20230922,-65.62,4185,20240530,7.53,7460,-39.68,20240109,4185,7.53,20240530,13090,-65.62,20230922,4185,7.53,20240530,3.48,N,208370,500,128 억,,263423,N,N,0,N,00,N
|
|
20240620,160910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4535,155,2,3.54,507226920,113417,162.59,4400,4550,4400,5690,3070,4380,4472.11,0.88,0,37000,4490,4435,4395,4340,4300,4462,4367,129,1310,500,2710,5,1,25740564,1167,21.29,1.93,12,0.44,213.00,2347.00,13090,20230922,-65.36,4185,20240530,8.36,7460,-39.21,20240109,4185,8.36,20240530,13090,-65.36,20230922,4185,8.36,20240530,3.48,N,208370,500,128 억,,226719,N,N,0,N,00,N
|
|
20240620,150912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4525,145,2,3.31,460215985,103044,147.72,4400,4550,4400,5690,3070,4380,4466.21,0.88,0,34743,4490,4435,4395,4340,4300,4462,4367,129,1310,500,2710,5,1,25740564,1165,21.24,1.93,12,0.40,213.00,2347.00,13090,20230922,-65.43,4185,20240530,8.12,7460,-39.34,20240109,4185,8.12,20240530,13090,-65.43,20230922,4185,8.12,20240530,3.48,N,208370,500,128 억,,226719,N,N,0,N,00,N
|
|
20240620,140912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4420,40,2,0.91,305886075,68528,98.24,4400,4550,4400,5690,3070,4380,4463.67,0.88,0,15439,4490,4435,4395,4340,4300,4462,4367,129,1310,500,2710,5,1,25740564,1138,20.75,1.88,12,0.27,213.00,2347.00,13090,20230922,-66.23,4185,20240530,5.62,7460,-40.75,20240109,4185,5.62,20240530,13090,-66.23,20230922,4185,5.62,20240530,3.48,N,208370,500,128 억,,226719,N,N,0,N,00,N
|
|
20240620,130912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4445,65,2,1.48,286776915,64207,92.05,4400,4550,4400,5690,3070,4380,4466.45,0.88,0,15952,4490,4435,4395,4340,4300,4462,4367,129,1310,500,2710,5,1,25740564,1144,20.87,1.89,12,0.25,213.00,2347.00,13090,20230922,-66.04,4185,20240530,6.21,7460,-40.42,20240109,4185,6.21,20240530,13090,-66.04,20230922,4185,6.21,20240530,3.48,N,208370,500,128 억,,226719,N,N,0,N,00,N
|
|
20240620,120911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4425,45,2,1.03,254825470,56995,81.71,4400,4550,4400,5690,3070,4380,4471.02,0.88,0,16956,4490,4435,4395,4340,4300,4462,4367,129,1310,500,2710,5,1,25740564,1139,20.77,1.89,12,0.22,213.00,2347.00,13090,20230922,-66.20,4185,20240530,5.73,7460,-40.68,20240109,4185,5.73,20240530,13090,-66.20,20230922,4185,5.73,20240530,3.48,N,208370,500,128 억,,226719,N,N,0,N,00,N
|
|
20240620,110913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4430,50,2,1.14,238967815,53413,76.57,4400,4550,4400,5690,3070,4380,4473.97,0.88,0,17724,4490,4435,4395,4340,4300,4462,4367,129,1310,500,2710,5,1,25740564,1140,20.80,1.89,12,0.21,213.00,2347.00,13090,20230922,-66.16,4185,20240530,5.85,7460,-40.62,20240109,4185,5.85,20240530,13090,-66.16,20230922,4185,5.85,20240530,3.48,N,208370,500,128 억,,226719,N,N,0,N,00,N
|
|
20240620,100911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4460,80,2,1.83,161487925,35933,51.51,4400,4550,4400,5690,3070,4380,4494.15,0.88,0,13372,4490,4435,4395,4340,4300,4462,4367,129,1310,500,2710,5,1,25740564,1148,20.94,1.90,12,0.14,213.00,2347.00,13090,20230922,-65.93,4185,20240530,6.57,7460,-40.21,20240109,4185,6.57,20240530,13090,-65.93,20230922,4185,6.57,20240530,3.48,N,208370,500,128 억,,226719,N,N,0,N,00,N
|
|
20240620,090917,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4430,50,2,1.14,5406430,1227,1.76,4400,4430,4400,5690,3070,4380,4406.26,0.88,0,940,4490,4435,4395,4340,4300,4462,4367,129,1310,500,2710,5,1,25740564,1140,20.80,1.89,12,0.00,213.00,2347.00,13090,20230922,-66.16,4185,20240530,5.85,7460,-40.62,20240109,4185,5.85,20240530,13090,-66.16,20230922,4185,5.85,20240530,3.48,N,208370,500,128 억,,226719,N,N,0,N,00,N
|
|
20240619,160907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4380,-30,5,-0.68,295084735,67264,65.17,4365,4450,4355,5730,3090,4410,4387.06,0.89,0,-3481,4543,4476,4433,4366,4323,4455,4345,129,1320,500,2730,5,1,25740564,1127,20.56,1.87,12,0.26,213.00,2347.00,13090,20230922,-66.54,4185,20240530,4.66,7460,-41.29,20240109,4185,4.66,20240530,13090,-66.54,20230922,4185,4.66,20240530,3.46,N,208370,500,128 억,,229313,N,N,0,N,00,N
|
|
20240619,150907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4390,-20,5,-0.45,278085705,63384,61.41,4365,4450,4355,5730,3090,4410,4387.32,0.89,0,-3773,4543,4476,4433,4366,4323,4455,4345,129,1320,500,2730,5,1,25740564,1130,20.61,1.87,12,0.25,213.00,2347.00,13090,20230922,-66.46,4185,20240530,4.90,7460,-41.15,20240109,4185,4.90,20240530,13090,-66.46,20230922,4185,4.90,20240530,3.46,N,208370,500,128 억,,229313,N,N,0,N,00,N
|
|
20240619,140914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4380,-30,5,-0.68,249575270,56876,55.11,4365,4450,4355,5730,3090,4410,4388.06,0.89,0,-4447,4543,4476,4433,4366,4323,4455,4345,129,1320,500,2730,5,1,25740564,1127,20.56,1.87,12,0.22,213.00,2347.00,13090,20230922,-66.54,4185,20240530,4.66,7460,-41.29,20240109,4185,4.66,20240530,13090,-66.54,20230922,4185,4.66,20240530,3.46,N,208370,500,128 억,,229313,N,N,0,N,00,N
|
|
20240619,130903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4390,-20,5,-0.45,226715110,51657,50.05,4365,4450,4355,5730,3090,4410,4388.86,0.89,0,-5936,4543,4476,4433,4366,4323,4455,4345,129,1320,500,2730,5,1,25740564,1130,20.61,1.87,12,0.20,213.00,2347.00,13090,20230922,-66.46,4185,20240530,4.90,7460,-41.15,20240109,4185,4.90,20240530,13090,-66.46,20230922,4185,4.90,20240530,3.46,N,208370,500,128 억,,229313,N,N,0,N,00,N
|
|
20240619,120906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4400,-10,5,-0.23,214962515,48970,47.45,4365,4450,4355,5730,3090,4410,4389.68,0.89,0,-5555,4543,4476,4433,4366,4323,4455,4345,129,1320,500,2730,5,1,25740564,1133,20.66,1.87,12,0.19,213.00,2347.00,13090,20230922,-66.39,4185,20240530,5.14,7460,-41.02,20240109,4185,5.14,20240530,13090,-66.39,20230922,4185,5.14,20240530,3.46,N,208370,500,128 억,,229313,N,N,0,N,00,N
|
|
20240619,110909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4400,-10,5,-0.23,133712425,30419,29.47,4365,4450,4355,5730,3090,4410,4395.69,0.89,0,4930,4543,4476,4433,4366,4323,4455,4345,129,1320,500,2730,5,1,25740564,1133,20.66,1.87,12,0.12,213.00,2347.00,13090,20230922,-66.39,4185,20240530,5.14,7460,-41.02,20240109,4185,5.14,20240530,13090,-66.39,20230922,4185,5.14,20240530,3.46,N,208370,500,128 억,,229313,N,N,0,N,00,N
|
|
20240619,100910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4410,0,3,0.00,83956310,19114,18.52,4365,4450,4355,5730,3090,4410,4392.40,0.89,0,5158,4543,4476,4433,4366,4323,4455,4345,129,1320,500,2730,5,1,25740564,1135,20.70,1.88,12,0.07,213.00,2347.00,13090,20230922,-66.31,4185,20240530,5.38,7460,-40.88,20240109,4185,5.38,20240530,13090,-66.31,20230922,4185,5.38,20240530,3.46,N,208370,500,128 억,,229313,N,N,0,N,00,N
|
|
20240619,090915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4400,-10,5,-0.23,33302915,7620,7.38,4365,4425,4355,5730,3090,4410,4370.46,0.89,0,2760,4543,4476,4433,4366,4323,4455,4345,129,1320,500,2730,5,1,25740564,1133,20.66,1.87,12,0.03,213.00,2347.00,13090,20230922,-66.39,4185,20240530,5.14,7460,-41.02,20240109,4185,5.14,20240530,13090,-66.39,20230922,4185,5.14,20240530,3.46,N,208370,500,128 억,,229313,N,N,0,N,00,N
|
|
20240618,160903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4410,-65,5,-1.45,457078405,103172,170.46,4475,4500,4390,5810,3135,4475,4430.46,0.97,0,-19558,4608,4541,4483,4416,4358,4575,4450,129,1335,500,2770,5,1,25740564,1135,20.70,1.88,12,0.40,213.00,2347.00,13090,20230922,-66.31,4185,20240530,5.38,7460,-40.88,20240109,4185,5.38,20240530,13090,-66.31,20230922,4185,5.38,20240530,3.47,N,208370,500,128 억,,249212,N,N,183,N,00,N
|
|
20240618,150902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4415,-60,5,-1.34,430781475,97213,160.61,4475,4500,4390,5810,3135,4475,4431.32,0.97,0,-22190,4608,4541,4483,4416,4358,4575,4450,129,1335,500,2770,5,1,25740564,1136,20.73,1.88,12,0.38,213.00,2347.00,13090,20230922,-66.27,4185,20240530,5.50,7460,-40.82,20240109,4185,5.50,20240530,13090,-66.27,20230922,4185,5.50,20240530,3.47,N,208370,500,128 억,,249212,N,N,183,N,00,N
|
|
20240618,140905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4390,-85,5,-1.90,347712585,78370,129.48,4475,4500,4390,5810,3135,4475,4436.81,0.97,0,-23356,4608,4541,4483,4416,4358,4575,4450,129,1335,500,2770,5,1,25740564,1130,20.61,1.87,12,0.30,213.00,2347.00,13090,20230922,-66.46,4185,20240530,4.90,7460,-41.15,20240109,4185,4.90,20240530,13090,-66.46,20230922,4185,4.90,20240530,3.47,N,208370,500,128 억,,249212,N,N,183,N,00,N
|
|
20240618,130907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4425,-50,5,-1.12,296424160,66721,110.24,4475,4500,4405,5810,3135,4475,4442.74,0.97,0,-13812,4608,4541,4483,4416,4358,4575,4450,129,1335,500,2770,5,1,25740564,1139,20.77,1.89,12,0.26,213.00,2347.00,13090,20230922,-66.20,4185,20240530,5.73,7460,-40.68,20240109,4185,5.73,20240530,13090,-66.20,20230922,4185,5.73,20240530,3.47,N,208370,500,128 억,,249212,N,N,183,N,00,N
|
|
20240618,120905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4420,-55,5,-1.23,222878635,50053,82.70,4475,4500,4410,5810,3135,4475,4452.85,0.97,0,-12603,4608,4541,4483,4416,4358,4575,4450,129,1335,500,2770,5,1,25740564,1138,20.75,1.88,12,0.19,213.00,2347.00,13090,20230922,-66.23,4185,20240530,5.62,7460,-40.75,20240109,4185,5.62,20240530,13090,-66.23,20230922,4185,5.62,20240530,3.47,N,208370,500,128 억,,249212,N,N,183,N,00,N
|
|
20240618,110904,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4440,-35,5,-0.78,145598485,32600,53.86,4475,4500,4420,5810,3135,4475,4466.21,0.97,0,-12481,4608,4541,4483,4416,4358,4575,4450,129,1335,500,2770,5,1,25740564,1143,20.85,1.89,12,0.13,213.00,2347.00,13090,20230922,-66.08,4185,20240530,6.09,7460,-40.48,20240109,4185,6.09,20240530,13090,-66.08,20230922,4185,6.09,20240530,3.47,N,208370,500,128 억,,249212,N,N,183,N,00,N
|
|
20240618,100902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4475,0,3,0.00,95982255,21440,35.42,4475,4500,4465,5810,3135,4475,4476.78,0.97,0,-11297,4608,4541,4483,4416,4358,4575,4450,129,1335,500,2770,5,1,25740564,1152,21.01,1.91,12,0.08,213.00,2347.00,13090,20230922,-65.81,4185,20240530,6.93,7460,-40.01,20240109,4185,6.93,20240530,13090,-65.81,20230922,4185,6.93,20240530,3.47,N,208370,500,128 억,,249212,N,N,183,N,00,N
|
|
20240618,090912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4475,0,3,0.00,15561175,3479,5.75,4475,4500,4465,5810,3135,4475,4472.89,0.97,0,-2427,4608,4541,4483,4416,4358,4575,4450,129,1335,500,2770,5,1,25740564,1152,21.01,1.91,12,0.01,213.00,2347.00,13090,20230922,-65.81,4185,20240530,6.93,7460,-40.01,20240109,4185,6.93,20240530,13090,-65.81,20230922,4185,6.93,20240530,3.47,N,208370,500,128 억,,249212,N,N,183,N,00,N
|
|
20240617,160857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4475,5,2,0.11,255305470,56940,47.60,4450,4550,4425,5810,3130,4470,4483.76,1.01,0,-9497,4670,4570,4490,4390,4310,4530,4350,129,1340,500,2770,5,1,25740564,1152,21.01,1.91,12,0.22,213.00,2347.00,13090,20230922,-65.81,4185,20240530,6.93,7460,-40.01,20240109,4185,6.93,20240530,13090,-65.81,20230922,4185,6.93,20240530,3.38,N,208370,500,128 억,,259349,N,N,183,N,00,N
|
|
20240617,150904,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4480,10,2,0.22,232982635,51944,43.42,4450,4550,4425,5810,3130,4470,4485.27,1.01,0,-9928,4670,4570,4490,4390,4310,4530,4350,129,1340,500,2770,5,1,25740564,1153,21.03,1.91,12,0.20,213.00,2347.00,13090,20230922,-65.78,4185,20240530,7.05,7460,-39.95,20240109,4185,7.05,20240530,13090,-65.78,20230922,4185,7.05,20240530,3.38,N,208370,500,128 억,,259349,N,N,0,N,00,N
|
|
20240617,140854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4475,5,2,0.11,180699430,40242,33.64,4450,4550,4425,5810,3130,4470,4490.32,1.01,0,-3885,4670,4570,4490,4390,4310,4530,4350,129,1340,500,2770,5,1,25740564,1152,21.01,1.91,12,0.16,213.00,2347.00,13090,20230922,-65.81,4185,20240530,6.93,7460,-40.01,20240109,4185,6.93,20240530,13090,-65.81,20230922,4185,6.93,20240530,3.38,N,208370,500,128 억,,259349,N,N,0,N,00,N
|
|
20240617,130854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4505,35,2,0.78,169152990,37663,31.48,4450,4550,4425,5810,3130,4470,4491.22,1.01,0,-3703,4670,4570,4490,4390,4310,4530,4350,129,1340,500,2770,5,1,25740564,1160,21.15,1.92,12,0.15,213.00,2347.00,13090,20230922,-65.58,4185,20240530,7.65,7460,-39.61,20240109,4185,7.65,20240530,13090,-65.58,20230922,4185,7.65,20240530,3.38,N,208370,500,128 억,,259349,N,N,0,N,00,N
|
|
20240617,120855,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4500,30,2,0.67,149337675,33241,27.79,4450,4550,4425,5810,3130,4470,4492.57,1.01,0,-3329,4670,4570,4490,4390,4310,4530,4350,129,1340,500,2770,5,1,25740564,1158,21.13,1.92,12,0.13,213.00,2347.00,13090,20230922,-65.62,4185,20240530,7.53,7460,-39.68,20240109,4185,7.53,20240530,13090,-65.62,20230922,4185,7.53,20240530,3.38,N,208370,500,128 억,,259349,N,N,0,N,00,N
|
|
20240617,110848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4495,25,2,0.56,120250295,26764,22.37,4450,4550,4425,5810,3130,4470,4492.99,1.01,0,-1939,4670,4570,4490,4390,4310,4530,4350,129,1340,500,2770,5,1,25740564,1157,21.10,1.92,12,0.10,213.00,2347.00,13090,20230922,-65.66,4185,20240530,7.41,7460,-39.75,20240109,4185,7.41,20240530,13090,-65.66,20230922,4185,7.41,20240530,3.38,N,208370,500,128 억,,259349,N,N,0,N,00,N
|
|
20240617,100849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4490,20,2,0.45,103127260,22955,19.19,4450,4550,4425,5810,3130,4470,4492.58,1.01,0,-1522,4670,4570,4490,4390,4310,4530,4350,129,1340,500,2770,5,1,25740564,1156,21.08,1.91,12,0.09,213.00,2347.00,13090,20230922,-65.70,4185,20240530,7.29,7460,-39.81,20240109,4185,7.29,20240530,13090,-65.70,20230922,4185,7.29,20240530,3.38,N,208370,500,128 억,,259349,N,N,0,N,00,N
|
|
20240617,090853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4450,-20,5,-0.45,10817895,2436,2.04,4450,4450,4425,5810,3130,4470,4440.84,1.01,0,158,4670,4570,4490,4390,4310,4530,4350,129,1340,500,2770,5,1,25740564,1145,20.89,1.90,12,0.01,213.00,2347.00,13090,20230922,-66.00,4185,20240530,6.33,7460,-40.35,20240109,4185,6.33,20240530,13090,-66.00,20230922,4185,6.33,20240530,3.38,N,208370,500,128 억,,259349,N,N,0,N,00,N
|
|
20240614,160736,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4470,-70,5,-1.54,524212165,117591,70.39,4590,4590,4410,5900,3180,4540,4457.60,1.12,0,-32731,4753,4646,4548,4441,4343,4597,4392,129,1360,500,2810,5,1,25740564,1151,20.99,1.90,12,0.46,213.00,2347.00,13090,20230922,-65.85,4185,20240530,6.81,7460,-40.08,20240109,4185,6.81,20240530,13090,-65.85,20230922,4185,6.81,20240530,3.33,N,208370,500,128 억,,288349,N,N,4,N,00,N
|
|
20240614,150739,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4465,-75,5,-1.65,446568755,100212,59.99,4590,4590,4410,5900,3180,4540,4456.24,1.12,0,-22730,4753,4646,4548,4441,4343,4597,4392,129,1360,500,2810,5,1,25740564,1149,20.96,1.90,12,0.39,213.00,2347.00,13090,20230922,-65.89,4185,20240530,6.69,7460,-40.15,20240109,4185,6.69,20240530,13090,-65.89,20230922,4185,6.69,20240530,3.33,N,208370,500,128 억,,288349,N,N,4,N,00,N
|
|
20240614,140737,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4455,-85,5,-1.87,368962370,82766,49.55,4590,4590,4410,5900,3180,4540,4457.90,1.12,0,-18590,4753,4646,4548,4441,4343,4597,4392,129,1360,500,2810,5,1,25740564,1147,20.92,1.90,12,0.32,213.00,2347.00,13090,20230922,-65.97,4185,20240530,6.45,7460,-40.28,20240109,4185,6.45,20240530,13090,-65.97,20230922,4185,6.45,20240530,3.33,N,208370,500,128 억,,288349,N,N,4,N,00,N
|
|
20240614,130741,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4440,-100,5,-2.20,357563005,80211,48.02,4590,4590,4410,5900,3180,4540,4457.78,1.12,0,-17373,4753,4646,4548,4441,4343,4597,4392,129,1360,500,2810,5,1,25740564,1143,20.85,1.89,12,0.31,213.00,2347.00,13090,20230922,-66.08,4185,20240530,6.09,7460,-40.48,20240109,4185,6.09,20240530,13090,-66.08,20230922,4185,6.09,20240530,3.33,N,208370,500,128 억,,288349,N,N,4,N,00,N
|
|
20240614,120742,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4490,-50,5,-1.10,335679325,75297,45.08,4590,4590,4410,5900,3180,4540,4458.07,1.12,0,-16908,4753,4646,4548,4441,4343,4597,4392,129,1360,500,2810,5,1,25740564,1156,21.08,1.91,12,0.29,213.00,2347.00,13090,20230922,-65.70,4185,20240530,7.29,7460,-39.81,20240109,4185,7.29,20240530,13090,-65.70,20230922,4185,7.29,20240530,3.33,N,208370,500,128 억,,288349,N,N,4,N,00,N
|
|
20240614,110840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4485,-55,5,-1.21,302236845,67827,40.60,4590,4590,4410,5900,3180,4540,4456.00,1.12,0,-14842,4753,4646,4548,4441,4343,4597,4392,129,1360,500,2810,5,1,25740564,1154,21.06,1.91,12,0.26,213.00,2347.00,13090,20230922,-65.74,4185,20240530,7.17,7460,-39.88,20240109,4185,7.17,20240530,13090,-65.74,20230922,4185,7.17,20240530,3.33,N,208370,500,128 억,,288349,N,N,4,N,00,N
|
|
20240614,100838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4455,-85,5,-1.87,238047140,53328,31.92,4590,4590,4410,5900,3180,4540,4463.83,1.12,0,-9574,4753,4646,4548,4441,4343,4597,4392,129,1360,500,2810,5,1,25740564,1147,20.92,1.90,12,0.21,213.00,2347.00,13090,20230922,-65.97,4185,20240530,6.45,7460,-40.28,20240109,4185,6.45,20240530,13090,-65.97,20230922,4185,6.45,20240530,3.33,N,208370,500,128 억,,288349,N,N,4,N,00,N
|
|
20240614,090843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4490,-50,5,-1.10,51977515,11478,6.87,4590,4590,4480,5900,3180,4540,4528.45,1.12,0,-6086,4753,4646,4548,4441,4343,4597,4392,129,1360,500,2810,5,1,25740564,1156,21.08,1.91,12,0.04,213.00,2347.00,13090,20230922,-65.70,4185,20240530,7.29,7460,-39.81,20240109,4185,7.29,20240530,13090,-65.70,20230922,4185,7.29,20240530,3.33,N,208370,500,128 억,,288349,N,N,4,N,00,N
|
|
20240613,160830,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4540,-50,5,-1.09,757912955,166586,33.57,4605,4655,4450,5960,3215,4590,4549.69,1.19,0,-18578,4930,4760,4575,4405,4220,4845,4490,129,1370,500,2840,5,1,25740564,1169,21.31,1.93,12,0.65,213.00,2347.00,13090,20230922,-65.32,4185,20240530,8.48,7460,-39.14,20240109,4185,8.48,20240530,13090,-65.32,20230922,4185,8.48,20240530,3.31,N,208370,500,128 억,,307411,N,N,4,N,00,N
|
|
20240613,150845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4530,-60,5,-1.31,734209110,161369,32.52,4605,4655,4450,5960,3215,4590,4549.88,1.19,0,-16176,4930,4760,4575,4405,4220,4845,4490,129,1370,500,2840,5,1,25740564,1166,21.27,1.93,12,0.63,213.00,2347.00,13090,20230922,-65.39,4185,20240530,8.24,7460,-39.28,20240109,4185,8.24,20240530,13090,-65.39,20230922,4185,8.24,20240530,3.31,N,208370,500,128 억,,307411,N,N,2,N,00,N
|
|
20240613,140836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4540,-50,5,-1.09,689736350,151576,30.54,4605,4655,4450,5960,3215,4590,4550.43,1.19,0,-14867,4930,4760,4575,4405,4220,4845,4490,129,1370,500,2840,5,1,25740564,1169,21.31,1.93,12,0.59,213.00,2347.00,13090,20230922,-65.32,4185,20240530,8.48,7460,-39.14,20240109,4185,8.48,20240530,13090,-65.32,20230922,4185,8.48,20240530,3.31,N,208370,500,128 억,,307411,N,N,2,N,00,N
|
|
20240613,130835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4550,-40,5,-0.87,633847855,139260,28.06,4605,4655,4450,5960,3215,4590,4551.54,1.19,0,-13760,4930,4760,4575,4405,4220,4845,4490,129,1370,500,2840,5,1,25740564,1171,21.36,1.94,12,0.54,213.00,2347.00,13090,20230922,-65.24,4185,20240530,8.72,7460,-39.01,20240109,4185,8.72,20240530,13090,-65.24,20230922,4185,8.72,20240530,3.31,N,208370,500,128 억,,307411,N,N,2,N,00,N
|
|
20240613,120837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4580,-10,5,-0.22,579771945,127381,25.67,4605,4655,4450,5960,3215,4590,4551.48,1.19,0,-17222,4930,4760,4575,4405,4220,4845,4490,129,1370,500,2840,5,1,25740564,1179,21.50,1.95,12,0.49,213.00,2347.00,13090,20230922,-65.01,4185,20240530,9.44,7460,-38.61,20240109,4185,9.44,20240530,13090,-65.01,20230922,4185,9.44,20240530,3.31,N,208370,500,128 억,,307411,N,N,2,N,00,N
|
|
20240613,110830,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4530,-60,5,-1.31,498316245,109473,22.06,4605,4655,4450,5960,3215,4590,4551.96,1.19,0,-26967,4930,4760,4575,4405,4220,4845,4490,129,1370,500,2840,5,1,25740564,1166,21.27,1.93,12,0.43,213.00,2347.00,13090,20230922,-65.39,4185,20240530,8.24,7460,-39.28,20240109,4185,8.24,20240530,13090,-65.39,20230922,4185,8.24,20240530,3.31,N,208370,500,128 억,,307411,N,N,2,N,00,N
|
|
20240613,100829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4535,-55,5,-1.20,430203340,94453,19.03,4605,4655,4450,5960,3215,4590,4554.68,1.19,0,-27850,4930,4760,4575,4405,4220,4845,4490,129,1370,500,2840,5,1,25740564,1167,21.29,1.93,12,0.37,213.00,2347.00,13090,20230922,-65.36,4185,20240530,8.36,7460,-39.21,20240109,4185,8.36,20240530,13090,-65.36,20230922,4185,8.36,20240530,3.31,N,208370,500,128 억,,307411,N,N,2,N,00,N
|
|
20240613,090839,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4545,-45,5,-0.98,149762955,32518,6.55,4605,4655,4540,5960,3215,4590,4605.54,1.19,0,-17519,4930,4760,4575,4405,4220,4845,4490,129,1370,500,2840,5,1,25740564,1170,21.34,1.94,12,0.13,213.00,2347.00,13090,20230922,-65.28,4185,20240530,8.60,7460,-39.08,20240109,4185,8.60,20240530,13090,-65.28,20230922,4185,8.60,20240530,3.31,N,208370,500,128 억,,307411,N,N,2,N,00,N
|
|
20240612,160823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4590,220,2,5.03,2239893010,491375,386.77,4395,4745,4390,5680,3060,4370,4558.40,1.18,0,3230,4456,4412,4366,4322,4276,4435,4345,129,1310,500,2700,5,1,25740564,1181,21.55,1.96,12,1.91,213.00,2347.00,13090,20230922,-64.94,4185,20240530,9.68,7460,-38.47,20240109,4185,9.68,20240530,13090,-64.94,20230922,4185,9.68,20240530,3.30,N,208370,500,128 억,,304172,N,N,2,N,00,N
|
|
20240612,150834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4510,140,2,3.20,2137490425,468888,369.07,4395,4745,4390,5680,3060,4370,4558.64,1.18,0,8419,4456,4412,4366,4322,4276,4435,4345,129,1310,500,2700,5,1,25740564,1161,21.17,1.92,12,1.82,213.00,2347.00,13090,20230922,-65.55,4185,20240530,7.77,7460,-39.54,20240109,4185,7.77,20240530,13090,-65.55,20230922,4185,7.77,20240530,3.30,N,208370,500,128 억,,304172,N,N,21,N,00,N
|
|
20240612,140826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4475,105,2,2.40,1677542005,367462,289.23,4395,4745,4390,5680,3060,4370,4565.21,1.18,0,38508,4456,4412,4366,4322,4276,4435,4345,129,1310,500,2700,5,1,25740564,1152,21.01,1.91,12,1.43,213.00,2347.00,13090,20230922,-65.81,4185,20240530,6.93,7460,-40.01,20240109,4185,6.93,20240530,13090,-65.81,20230922,4185,6.93,20240530,3.30,N,208370,500,128 억,,304172,N,N,21,N,00,N
|
|
20240612,130829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4455,85,2,1.95,1621840685,354989,279.42,4395,4745,4390,5680,3060,4370,4568.71,1.18,0,42586,4456,4412,4366,4322,4276,4435,4345,129,1310,500,2700,5,1,25740564,1147,20.92,1.90,12,1.38,213.00,2347.00,13090,20230922,-65.97,4185,20240530,6.45,7460,-40.28,20240109,4185,6.45,20240530,13090,-65.97,20230922,4185,6.45,20240530,3.30,N,208370,500,128 억,,304172,N,N,21,N,00,N
|
|
20240612,120826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4455,85,2,1.95,1528204825,333956,262.86,4395,4745,4390,5680,3060,4370,4576.07,1.18,0,44205,4456,4412,4366,4322,4276,4435,4345,129,1310,500,2700,5,1,25740564,1147,20.92,1.90,12,1.30,213.00,2347.00,13090,20230922,-65.97,4185,20240530,6.45,7460,-40.28,20240109,4185,6.45,20240530,13090,-65.97,20230922,4185,6.45,20240530,3.30,N,208370,500,128 억,,304172,N,N,21,N,00,N
|
|
20240612,110826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4490,120,2,2.75,1442290875,314747,247.74,4395,4745,4390,5680,3060,4370,4582.39,1.18,0,52671,4456,4412,4366,4322,4276,4435,4345,129,1310,500,2700,5,1,25740564,1156,21.08,1.91,12,1.22,213.00,2347.00,13090,20230922,-65.70,4185,20240530,7.29,7460,-39.81,20240109,4185,7.29,20240530,13090,-65.70,20230922,4185,7.29,20240530,3.30,N,208370,500,128 억,,304172,N,N,21,N,00,N
|
|
20240612,100828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4580,210,2,4.81,1122684580,244141,192.17,4395,4745,4390,5680,3060,4370,4598.51,1.18,0,59869,4456,4412,4366,4322,4276,4435,4345,129,1310,500,2700,5,1,25740564,1179,21.50,1.95,12,0.95,213.00,2347.00,13090,20230922,-65.01,4185,20240530,9.44,7460,-38.61,20240109,4185,9.44,20240530,13090,-65.01,20230922,4185,9.44,20240530,3.30,N,208370,500,128 억,,304172,N,N,21,N,00,N
|
|
20240612,090829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4475,105,2,2.40,35757655,8084,6.36,4395,4475,4390,5680,3060,4370,4423.30,1.18,0,4415,4456,4412,4366,4322,4276,4435,4345,129,1310,500,2700,5,1,25740564,1152,21.01,1.91,12,0.03,213.00,2347.00,13090,20230922,-65.81,4185,20240530,6.93,7460,-40.01,20240109,4185,6.93,20240530,13090,-65.81,20230922,4185,6.93,20240530,3.30,N,208370,500,128 억,,304172,N,N,21,N,00,N
|
|
20240610,160821,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,-80,5,-1.81,681432475,155886,108.89,4415,4440,4325,5740,3095,4420,4371.29,1.01,0,6748,4520,4470,4370,4320,4220,4495,4345,129,1320,500,2740,5,1,25740564,1117,20.38,1.85,12,0.61,213.00,2347.00,13090,20230922,-66.84,4185,20240530,3.70,7460,-41.82,20240109,4185,3.70,20240530,13090,-66.84,20230922,4185,3.70,20240530,3.42,N,208370,500,128 억,,261093,N,N,2,N,00,N
|
|
20240610,150829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4360,-60,5,-1.36,636030005,145430,101.58,4415,4440,4325,5740,3095,4420,4373.13,1.01,0,6839,4520,4470,4370,4320,4220,4495,4345,129,1320,500,2740,5,1,25740564,1122,20.47,1.86,12,0.56,213.00,2347.00,13090,20230922,-66.69,4185,20240530,4.18,7460,-41.55,20240109,4185,4.18,20240530,13090,-66.69,20230922,4185,4.18,20240530,3.42,N,208370,500,128 억,,261093,N,N,11,N,00,N
|
|
20240610,140824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4400,-20,5,-0.45,625492110,143022,99.90,4415,4440,4325,5740,3095,4420,4373.08,1.01,0,7043,4520,4470,4370,4320,4220,4495,4345,129,1320,500,2740,5,1,25740564,1133,20.66,1.87,12,0.56,213.00,2347.00,13090,20230922,-66.39,4185,20240530,5.14,7460,-41.02,20240109,4185,5.14,20240530,13090,-66.39,20230922,4185,5.14,20240530,3.42,N,208370,500,128 억,,261093,N,N,11,N,00,N
|
|
20240610,130820,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4350,-70,5,-1.58,549034900,125508,87.67,4415,4440,4325,5740,3095,4420,4374.14,1.01,0,4266,4520,4470,4370,4320,4220,4495,4345,129,1320,500,2740,5,1,25740564,1120,20.42,1.85,12,0.49,213.00,2347.00,13090,20230922,-66.77,4185,20240530,3.94,7460,-41.69,20240109,4185,3.94,20240530,13090,-66.77,20230922,4185,3.94,20240530,3.42,N,208370,500,128 억,,261093,N,N,11,N,00,N
|
|
20240610,120823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4400,-20,5,-0.45,374901820,85485,59.71,4415,4440,4345,5740,3095,4420,4385.19,1.01,0,672,4520,4470,4370,4320,4220,4495,4345,129,1320,500,2740,5,1,25740564,1133,20.66,1.87,12,0.33,213.00,2347.00,13090,20230922,-66.39,4185,20240530,5.14,7460,-41.02,20240109,4185,5.14,20240530,13090,-66.39,20230922,4185,5.14,20240530,3.42,N,208370,500,128 억,,261093,N,N,11,N,00,N
|
|
20240610,110825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4380,-40,5,-0.90,336739025,76792,53.64,4415,4440,4345,5740,3095,4420,4384.63,1.01,0,1226,4520,4470,4370,4320,4220,4495,4345,129,1320,500,2740,5,1,25740564,1127,20.56,1.87,12,0.30,213.00,2347.00,13090,20230922,-66.54,4185,20240530,4.66,7460,-41.29,20240109,4185,4.66,20240530,13090,-66.54,20230922,4185,4.66,20240530,3.42,N,208370,500,128 억,,261093,N,N,11,N,00,N
|
|
20240610,100823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4380,-40,5,-0.90,187585760,42653,29.79,4415,4440,4345,5740,3095,4420,4397.43,1.01,0,2894,4520,4470,4370,4320,4220,4495,4345,129,1320,500,2740,5,1,25740564,1127,20.56,1.87,12,0.17,213.00,2347.00,13090,20230922,-66.54,4185,20240530,4.66,7460,-41.29,20240109,4185,4.66,20240530,13090,-66.54,20230922,4185,4.66,20240530,3.42,N,208370,500,128 억,,261093,N,N,11,N,00,N
|
|
20240610,090828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4365,-55,5,-1.24,28668240,6539,4.57,4415,4415,4345,5740,3095,4420,4377.90,1.01,0,-2905,4520,4470,4370,4320,4220,4495,4345,129,1320,500,2740,5,1,25740564,1124,20.49,1.86,12,0.03,213.00,2347.00,13090,20230922,-66.65,4185,20240530,4.30,7460,-41.49,20240109,4185,4.30,20240530,13090,-66.65,20230922,4185,4.30,20240530,3.42,N,208370,500,128 억,,261093,N,N,11,N,00,N
|
|
20240607,160850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4420,130,2,3.03,614240585,141626,151.24,4270,4420,4270,5570,3005,4290,4336.86,0.90,0,29871,4393,4341,4283,4231,4173,4367,4257,129,1280,500,2650,5,1,25740564,1138,20.75,1.88,12,0.55,213.00,2347.00,13090,20230922,-66.23,4185,20240530,5.62,7460,-40.75,20240109,4185,5.62,20240530,13090,-66.23,20230922,4185,5.62,20240530,3.42,N,208370,500,128 억,,231456,N,N,11,N,00,N
|
|
20240607,150856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4400,110,2,2.56,556804745,128589,137.32,4270,4400,4270,5570,3005,4290,4330.11,0.90,0,23993,4393,4341,4283,4231,4173,4367,4257,129,1280,500,2650,5,1,25740564,1133,20.66,1.87,12,0.50,213.00,2347.00,13090,20230922,-66.39,4185,20240530,5.14,7460,-41.02,20240109,4185,5.14,20240530,13090,-66.39,20230922,4185,5.14,20240530,3.42,N,208370,500,128 억,,231456,N,N,0,N,00,N
|
|
20240607,140850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4355,65,2,1.52,473612945,109596,117.03,4270,4375,4270,5570,3005,4290,4321.44,0.90,0,24348,4393,4341,4283,4231,4173,4367,4257,129,1280,500,2650,5,1,25740564,1121,20.45,1.86,12,0.43,213.00,2347.00,13090,20230922,-66.73,4185,20240530,4.06,7460,-41.62,20240109,4185,4.06,20240530,13090,-66.73,20230922,4185,4.06,20240530,3.42,N,208370,500,128 억,,231456,N,N,0,N,00,N
|
|
20240607,130846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4370,80,2,1.86,428285040,99218,105.95,4270,4375,4270,5570,3005,4290,4316.61,0.90,0,24867,4393,4341,4283,4231,4173,4367,4257,129,1280,500,2650,5,1,25740564,1125,20.52,1.86,12,0.39,213.00,2347.00,13090,20230922,-66.62,4185,20240530,4.42,7460,-41.42,20240109,4185,4.42,20240530,13090,-66.62,20230922,4185,4.42,20240530,3.42,N,208370,500,128 억,,231456,N,N,0,N,00,N
|
|
20240607,120851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4365,75,2,1.75,400475915,92837,99.14,4270,4375,4270,5570,3005,4290,4313.75,0.90,0,23344,4393,4341,4283,4231,4173,4367,4257,129,1280,500,2650,5,1,25740564,1124,20.49,1.86,12,0.36,213.00,2347.00,13090,20230922,-66.65,4185,20240530,4.30,7460,-41.49,20240109,4185,4.30,20240530,13090,-66.65,20230922,4185,4.30,20240530,3.42,N,208370,500,128 억,,231456,N,N,0,N,00,N
|
|
20240607,110837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4300,10,2,0.23,267139575,62151,66.37,4270,4350,4270,5570,3005,4290,4298.23,0.90,0,11338,4393,4341,4283,4231,4173,4367,4257,129,1280,500,2650,5,1,25740564,1107,20.19,1.83,12,0.24,213.00,2347.00,13090,20230922,-67.15,4185,20240530,2.75,7460,-42.36,20240109,4185,2.75,20240530,13090,-67.15,20230922,4185,2.75,20240530,3.42,N,208370,500,128 억,,231456,N,N,0,N,00,N
|
|
20240607,100851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4285,-5,5,-0.12,179462530,41753,44.59,4270,4350,4270,5570,3005,4290,4298.20,0.90,0,13007,4393,4341,4283,4231,4173,4367,4257,129,1280,500,2650,5,1,25740564,1103,20.12,1.83,12,0.16,213.00,2347.00,13090,20230922,-67.27,4185,20240530,2.39,7460,-42.56,20240109,4185,2.39,20240530,13090,-67.27,20230922,4185,2.39,20240530,3.42,N,208370,500,128 억,,231456,N,N,0,N,00,N
|
|
20240607,090849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4310,20,2,0.47,94432250,22055,23.55,4270,4330,4270,5570,3005,4290,4281.67,0.90,0,6890,4393,4341,4283,4231,4173,4367,4257,129,1280,500,2650,5,1,25740564,1109,20.23,1.84,12,0.09,213.00,2347.00,13090,20230922,-67.07,4185,20240530,2.99,7460,-42.23,20240109,4185,2.99,20240530,13090,-67.07,20230922,4185,2.99,20240530,3.42,N,208370,500,128 억,,231456,N,N,0,N,00,N
|
|
20240605,160847,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4290,10,2,0.23,399000590,93144,172.39,4240,4335,4225,5560,3000,4280,4283.67,0.84,0,15873,4410,4345,4310,4245,4210,4327,4227,129,1280,500,2650,5,1,25740564,1104,20.14,1.83,12,0.36,213.00,2347.00,13090,20230922,-67.23,4185,20240530,2.51,7460,-42.49,20240109,4185,2.51,20240530,13090,-67.23,20230922,4185,2.51,20240530,3.40,N,208370,500,128 억,,215259,N,N,380,N,00,N
|
|
20240605,150844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4300,20,2,0.47,374856510,87519,161.98,4240,4335,4225,5560,3000,4280,4283.14,0.84,0,15083,4410,4345,4310,4245,4210,4327,4227,129,1280,500,2650,5,1,25740564,1107,20.19,1.83,12,0.34,213.00,2347.00,13090,20230922,-67.15,4185,20240530,2.75,7460,-42.36,20240109,4185,2.75,20240530,13090,-67.15,20230922,4185,2.75,20240530,3.40,N,208370,500,128 억,,215259,N,N,380,N,00,N
|
|
20240605,140846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4315,35,2,0.82,319320205,74616,138.10,4240,4335,4225,5560,3000,4280,4279.51,0.84,0,11369,4410,4345,4310,4245,4210,4327,4227,129,1280,500,2650,5,1,25740564,1111,20.26,1.84,12,0.29,213.00,2347.00,13090,20230922,-67.04,4185,20240530,3.11,7460,-42.16,20240109,4185,3.11,20240530,13090,-67.04,20230922,4185,3.11,20240530,3.40,N,208370,500,128 억,,215259,N,N,380,N,00,N
|
|
20240605,130846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4325,45,2,1.05,285604140,66791,123.61,4240,4335,4225,5560,3000,4280,4276.09,0.84,0,10213,4410,4345,4310,4245,4210,4327,4227,129,1280,500,2650,5,1,25740564,1113,20.31,1.84,12,0.26,213.00,2347.00,13090,20230922,-66.96,4185,20240530,3.35,7460,-42.02,20240109,4185,3.35,20240530,13090,-66.96,20230922,4185,3.35,20240530,3.40,N,208370,500,128 억,,215259,N,N,380,N,00,N
|
|
20240605,120844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4320,40,2,0.93,238116315,55805,103.28,4240,4320,4225,5560,3000,4280,4266.93,0.84,0,10109,4410,4345,4310,4245,4210,4327,4227,129,1280,500,2650,5,1,25740564,1112,20.28,1.84,12,0.22,213.00,2347.00,13090,20230922,-67.00,4185,20240530,3.23,7460,-42.09,20240109,4185,3.23,20240530,13090,-67.00,20230922,4185,3.23,20240530,3.40,N,208370,500,128 억,,215259,N,N,380,N,00,N
|
|
20240605,110845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4300,20,2,0.47,202906940,47627,88.15,4240,4315,4225,5560,3000,4280,4260.33,0.84,0,4667,4410,4345,4310,4245,4210,4327,4227,129,1280,500,2650,5,1,25740564,1107,20.19,1.83,12,0.19,213.00,2347.00,13090,20230922,-67.15,4185,20240530,2.75,7460,-42.36,20240109,4185,2.75,20240530,13090,-67.15,20230922,4185,2.75,20240530,3.40,N,208370,500,128 억,,215259,N,N,380,N,00,N
|
|
20240605,100843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4250,-30,5,-0.70,149898975,35260,65.26,4240,4315,4225,5560,3000,4280,4251.24,0.84,0,1034,4410,4345,4310,4245,4210,4327,4227,129,1280,500,2650,5,1,25740564,1094,19.95,1.81,12,0.14,213.00,2347.00,13090,20230922,-67.53,4185,20240530,1.55,7460,-43.03,20240109,4185,1.55,20240530,13090,-67.53,20230922,4185,1.55,20240530,3.40,N,208370,500,128 억,,215259,N,N,380,N,00,N
|
|
20240605,090841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4295,15,2,0.35,35195990,8253,15.27,4240,4315,4240,5560,3000,4280,4264.60,0.84,0,1639,4410,4345,4310,4245,4210,4327,4227,129,1280,500,2650,5,1,25740564,1106,20.16,1.83,12,0.03,213.00,2347.00,13090,20230922,-67.19,4185,20240530,2.63,7460,-42.43,20240109,4185,2.63,20240530,13090,-67.19,20230922,4185,2.63,20240530,3.40,N,208370,500,128 억,,215259,N,N,380,N,00,N
|
|
20240604,160836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4280,-45,5,-1.04,222129590,51623,60.01,4365,4375,4275,5620,3030,4325,4302.92,0.83,0,669,4495,4410,4360,4275,4225,4385,4250,129,1295,500,2680,5,1,25740564,1102,20.09,1.82,12,0.20,213.00,2347.00,13090,20230922,-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,,214590,N,N,380,N,00,N
|
|
20240604,150836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4290,-35,5,-0.81,198842385,46195,53.70,4365,4375,4275,5620,3030,4325,4304.41,0.83,0,321,4495,4410,4360,4275,4225,4385,4250,129,1295,500,2680,5,1,25740564,1104,20.14,1.83,12,0.18,213.00,2347.00,13090,20230922,-67.23,4185,20240530,2.51,7460,-42.49,20240109,4185,2.51,20240530,13090,-67.23,20230922,4185,2.51,20240530,3.48,N,208370,500,128 억,,214590,N,N,7,N,00,N
|
|
20240604,140838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4330,5,2,0.12,155644620,36144,42.02,4365,4375,4275,5620,3030,4325,4306.24,0.83,0,3379,4495,4410,4360,4275,4225,4385,4250,129,1295,500,2680,5,1,25740564,1115,20.33,1.84,12,0.14,213.00,2347.00,13090,20230922,-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,,214590,N,N,7,N,00,N
|
|
20240604,130836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4310,-15,5,-0.35,138351350,32142,37.36,4365,4375,4275,5620,3030,4325,4304.38,0.83,0,3428,4495,4410,4360,4275,4225,4385,4250,129,1295,500,2680,5,1,25740564,1109,20.23,1.84,12,0.12,213.00,2347.00,13090,20230922,-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,,214590,N,N,7,N,00,N
|
|
20240604,120834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4315,-10,5,-0.23,127865720,29707,34.53,4365,4375,4275,5620,3030,4325,4304.23,0.83,0,3287,4495,4410,4360,4275,4225,4385,4250,129,1295,500,2680,5,1,25740564,1111,20.26,1.84,12,0.12,213.00,2347.00,13090,20230922,-67.04,4185,20240530,3.11,7460,-42.16,20240109,4185,3.11,20240530,13090,-67.04,20230922,4185,3.11,20240530,3.48,N,208370,500,128 억,,214590,N,N,7,N,00,N
|
|
20240604,110831,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4330,5,2,0.12,124617380,28954,33.66,4365,4375,4275,5620,3030,4325,4303.98,0.83,0,3442,4495,4410,4360,4275,4225,4385,4250,129,1295,500,2680,5,1,25740564,1115,20.33,1.84,12,0.11,213.00,2347.00,13090,20230922,-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,,214590,N,N,7,N,00,N
|
|
20240604,100834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4330,5,2,0.12,105920395,24608,28.61,4365,4375,4275,5620,3030,4325,4304.30,0.83,0,685,4495,4410,4360,4275,4225,4385,4250,129,1295,500,2680,5,1,25740564,1115,20.33,1.84,12,0.10,213.00,2347.00,13090,20230922,-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,,214590,N,N,7,N,00,N
|
|
20240604,090833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4300,-25,5,-0.58,22843770,5288,6.15,4365,4375,4290,5620,3030,4325,4319.92,0.83,0,-1478,4495,4410,4360,4275,4225,4385,4250,129,1295,500,2680,5,1,25740564,1107,20.19,1.83,12,0.02,213.00,2347.00,13090,20230922,-67.15,4185,20240530,2.75,7460,-42.36,20240109,4185,2.75,20240530,13090,-67.15,20230922,4185,2.75,20240530,3.48,N,208370,500,128 억,,214590,N,N,7,N,00,N
|
|
20240603,160824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4325,-55,5,-1.26,372101215,84761,96.90,4405,4445,4310,5690,3070,4380,4390.20,0.89,0,-14996,4480,4430,4330,4280,4180,4455,4305,128,1310,500,2710,5,1,25680564,1111,20.31,1.84,12,0.33,213.00,2347.00,13090,20230922,-66.96,4185,20240530,3.35,7460,-42.02,20240109,4185,3.35,20240530,13090,-66.96,20230922,4185,3.35,20240530,3.45,N,208370,500,128 억,,229522,N,N,7,N,00,N
|
|
20240603,150825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4355,-25,5,-0.57,341042975,77585,88.70,4405,4445,4345,5690,3070,4380,4395.73,0.89,0,-15327,4480,4430,4330,4280,4180,4455,4305,128,1310,500,2710,5,1,25680564,1118,20.45,1.86,12,0.30,213.00,2347.00,13090,20230922,-66.73,4185,20240530,4.06,7460,-41.62,20240109,4185,4.06,20240530,13090,-66.73,20230922,4185,4.06,20240530,3.45,N,208370,500,128 억,,229522,N,N,0,N,00,N
|
|
20240603,140824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4370,-10,5,-0.23,284369025,64597,73.85,4405,4445,4350,5690,3070,4380,4402.20,0.89,0,-14380,4480,4430,4330,4280,4180,4455,4305,128,1310,500,2710,5,1,25680564,1122,20.52,1.86,12,0.25,213.00,2347.00,13090,20230922,-66.62,4185,20240530,4.42,7460,-41.42,20240109,4185,4.42,20240530,13090,-66.62,20230922,4185,4.42,20240530,3.45,N,208370,500,128 억,,229522,N,N,0,N,00,N
|
|
20240603,130825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4390,10,2,0.23,244063205,55393,63.33,4405,4445,4350,5690,3070,4380,4406.03,0.89,0,-11032,4480,4430,4330,4280,4180,4455,4305,128,1310,500,2710,5,1,25680564,1127,20.61,1.87,12,0.22,213.00,2347.00,13090,20230922,-66.46,4185,20240530,4.90,7460,-41.15,20240109,4185,4.90,20240530,13090,-66.46,20230922,4185,4.90,20240530,3.45,N,208370,500,128 억,,229522,N,N,0,N,00,N
|
|
20240603,120824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4405,25,2,0.57,225916550,51261,58.60,4405,4445,4350,5690,3070,4380,4407.18,0.89,0,-9466,4480,4430,4330,4280,4180,4455,4305,128,1310,500,2710,5,1,25680564,1131,20.68,1.88,12,0.20,213.00,2347.00,13090,20230922,-66.35,4185,20240530,5.26,7460,-40.95,20240109,4185,5.26,20240530,13090,-66.35,20230922,4185,5.26,20240530,3.45,N,208370,500,128 억,,229522,N,N,0,N,00,N
|
|
20240603,110819,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4410,30,2,0.68,146406995,33250,38.01,4405,4445,4350,5690,3070,4380,4403.22,0.89,0,-7166,4480,4430,4330,4280,4180,4455,4305,128,1310,500,2710,5,1,25680564,1133,20.70,1.88,12,0.13,213.00,2347.00,13090,20230922,-66.31,4185,20240530,5.38,7460,-40.88,20240109,4185,5.38,20240530,13090,-66.31,20230922,4185,5.38,20240530,3.45,N,208370,500,128 억,,229522,N,N,0,N,00,N
|
|
20240603,100815,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4410,30,2,0.68,112850390,25636,29.31,4405,4445,4350,5690,3070,4380,4402.03,0.89,0,-5685,4480,4430,4330,4280,4180,4455,4305,128,1310,500,2710,5,1,25680564,1133,20.70,1.88,12,0.10,213.00,2347.00,13090,20230922,-66.31,4185,20240530,5.38,7460,-40.88,20240109,4185,5.38,20240530,13090,-66.31,20230922,4185,5.38,20240530,3.45,N,208370,500,128 억,,229522,N,N,0,N,00,N
|
|
20240603,090815,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4350,-30,5,-0.68,27304845,6245,7.14,4405,4405,4350,5690,3070,4380,4372.27,0.89,0,-3982,4480,4430,4330,4280,4180,4455,4305,128,1310,500,2710,5,1,25680564,1117,20.42,1.85,12,0.02,213.00,2347.00,13090,20230922,-66.77,4185,20240530,3.94,7460,-41.69,20240109,4185,3.94,20240530,13090,-66.77,20230922,4185,3.94,20240530,3.45,N,208370,500,128 억,,229522,N,N,0,N,00,N
|