186 lines
79 KiB
CSV
186 lines
79 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
|
|
20240731,160954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5300,-110,5,-2.03,23418993500,4203403,48.87,5530,5900,5170,7030,3790,5410,5572.08,0.26,0,20993,6096,5752,5396,5052,4696,5925,5225,129,1620,500,3350,10,1,25740564,1364,24.88,2.26,12,16.33,213.00,2347.00,13090,20230922,-59.51,3735,20240722,41.90,7460,-28.95,20240109,3735,41.90,20240722,13090,-59.51,20230922,3735,41.90,20240722,3.41,N,208370,500,128 억,,67682,N,N,0,N,00,N
|
|
20240731,151009,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5350,-60,5,-1.11,22846507580,4095062,47.61,5530,5900,5170,7030,3790,5410,5579.45,0.26,0,13222,6096,5752,5396,5052,4696,5925,5225,129,1620,500,3350,10,1,25740564,1377,25.12,2.28,12,15.91,213.00,2347.00,13090,20230922,-59.13,3735,20240722,43.24,7460,-28.28,20240109,3735,43.24,20240722,13090,-59.13,20230922,3735,43.24,20240722,3.41,N,208370,500,128 억,,67682,N,N,0,N,00,N
|
|
20240731,141008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5220,-190,5,-3.51,21415556030,3823138,44.45,5530,5900,5220,7030,3790,5410,5602.06,0.26,0,-16626,6096,5752,5396,5052,4696,5925,5225,129,1620,500,3350,10,1,25740564,1344,24.51,2.22,12,14.85,213.00,2347.00,13090,20230922,-60.12,3735,20240722,39.76,7460,-30.03,20240109,3735,39.76,20240722,13090,-60.12,20230922,3735,39.76,20240722,3.41,N,208370,500,128 억,,67682,N,N,0,N,00,N
|
|
20240731,131004,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5330,-80,5,-1.48,20156056920,3584372,41.68,5530,5900,5310,7030,3790,5410,5623.91,0.26,0,-19277,6096,5752,5396,5052,4696,5925,5225,129,1620,500,3350,10,1,25740564,1372,25.02,2.27,12,13.92,213.00,2347.00,13090,20230922,-59.28,3735,20240722,42.70,7460,-28.55,20240109,3735,42.70,20240722,13090,-59.28,20230922,3735,42.70,20240722,3.41,N,208370,500,128 억,,67682,N,N,0,N,00,N
|
|
20240731,121003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5430,20,2,0.37,19061716280,3380411,39.31,5530,5900,5390,7030,3790,5410,5639.55,0.26,0,-30719,6096,5752,5396,5052,4696,5925,5225,129,1620,500,3350,10,1,25740564,1398,25.49,2.31,12,13.13,213.00,2347.00,13090,20230922,-58.52,3735,20240722,45.38,7460,-27.21,20240109,3735,45.38,20240722,13090,-58.52,20230922,3735,45.38,20240722,3.41,N,208370,500,128 억,,67682,N,N,0,N,00,N
|
|
20240731,111007,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5470,60,2,1.11,18525993200,3282178,38.16,5530,5900,5390,7030,3790,5410,5645.13,0.26,0,-24230,6096,5752,5396,5052,4696,5925,5225,129,1620,500,3350,10,1,25740564,1408,25.68,2.33,12,12.75,213.00,2347.00,13090,20230922,-58.21,3735,20240722,46.45,7460,-26.68,20240109,3735,46.45,20240722,13090,-58.21,20230922,3735,46.45,20240722,3.41,N,208370,500,128 억,,67682,N,N,0,N,00,N
|
|
20240731,101002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5480,70,2,1.29,17091271280,3019861,35.11,5530,5900,5400,7030,3790,5410,5660.44,0.26,0,-26130,6096,5752,5396,5052,4696,5925,5225,129,1620,500,3350,10,1,25740564,1411,25.73,2.33,12,11.73,213.00,2347.00,13090,20230922,-58.14,3735,20240722,46.72,7460,-26.54,20240109,3735,46.72,20240722,13090,-58.14,20230922,3735,46.72,20240722,3.41,N,208370,500,128 억,,67682,N,N,0,N,00,N
|
|
20240731,091002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5770,360,2,6.65,8951648080,1561637,18.16,5530,5900,5450,7030,3790,5410,5734.27,0.26,0,35564,6096,5752,5396,5052,4696,5925,5225,129,1620,500,3350,10,1,25740564,1485,27.09,2.46,12,6.07,213.00,2347.00,13090,20230922,-55.92,3735,20240722,54.48,7460,-22.65,20240109,3735,54.48,20240722,13090,-55.92,20230922,3735,54.48,20240722,3.41,N,208370,500,128 억,,67682,N,N,0,N,00,N
|
|
20240730,160938,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5410,310,2,6.08,46709226870,8541590,134.46,5060,5740,5040,6630,3570,5100,5468.48,0.43,0,-42053,5756,5427,5121,4792,4486,5592,4957,129,1530,500,3160,10,1,25740564,1393,25.40,2.31,12,33.18,213.00,2347.00,13090,20230922,-58.67,3735,20240722,44.85,7460,-27.48,20240109,3735,44.85,20240722,13090,-58.67,20230922,3735,44.85,20240722,3.83,N,208370,500,128 억,,110372,N,N,0,N,00,N
|
|
20240730,150956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5450,350,2,6.86,45560388060,8329023,131.11,5060,5740,5040,6630,3570,5100,5470.09,0.43,0,12769,5756,5427,5121,4792,4486,5592,4957,129,1530,500,3160,10,1,25740564,1403,25.59,2.32,12,32.36,213.00,2347.00,13090,20230922,-58.37,3735,20240722,45.92,7460,-26.94,20240109,3735,45.92,20240722,13090,-58.37,20230922,3735,45.92,20240722,3.83,N,208370,500,128 억,,110372,N,N,0,N,00,N
|
|
20240730,140945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5400,300,2,5.88,43236470300,7898774,124.34,5060,5740,5040,6630,3570,5100,5473.83,0.43,0,16292,5756,5427,5121,4792,4486,5592,4957,129,1530,500,3160,10,1,25740564,1390,25.35,2.30,12,30.69,213.00,2347.00,13090,20230922,-58.75,3735,20240722,44.58,7460,-27.61,20240109,3735,44.58,20240722,13090,-58.75,20230922,3735,44.58,20240722,3.83,N,208370,500,128 억,,110372,N,N,0,N,00,N
|
|
20240730,130949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5460,360,2,7.06,41463661850,7569986,119.16,5060,5740,5040,6630,3570,5100,5477.39,0.43,0,-5980,5756,5427,5121,4792,4486,5592,4957,129,1530,500,3160,10,1,25740564,1405,25.63,2.33,12,29.41,213.00,2347.00,13090,20230922,-58.29,3735,20240722,46.18,7460,-26.81,20240109,3735,46.18,20240722,13090,-58.29,20230922,3735,46.18,20240722,3.83,N,208370,500,128 억,,110372,N,N,0,N,00,N
|
|
20240730,120942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5410,310,2,6.08,38250631410,6985023,109.96,5060,5740,5040,6630,3570,5100,5476.11,0.43,0,-15617,5756,5427,5121,4792,4486,5592,4957,129,1530,500,3160,10,1,25740564,1393,25.40,2.31,12,27.14,213.00,2347.00,13090,20230922,-58.67,3735,20240722,44.85,7460,-27.48,20240109,3735,44.85,20240722,13090,-58.67,20230922,3735,44.85,20240722,3.83,N,208370,500,128 억,,110372,N,N,0,N,00,N
|
|
20240730,110948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5450,350,2,6.86,35499027370,6482699,102.05,5060,5740,5040,6630,3570,5100,5475.98,0.43,0,-26424,5756,5427,5121,4792,4486,5592,4957,129,1530,500,3160,10,1,25740564,1403,25.59,2.32,12,25.18,213.00,2347.00,13090,20230922,-58.37,3735,20240722,45.92,7460,-26.94,20240109,3735,45.92,20240722,13090,-58.37,20230922,3735,45.92,20240722,3.83,N,208370,500,128 억,,110372,N,N,0,N,00,N
|
|
20240730,100955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5480,380,2,7.45,12581084730,2344554,36.91,5060,5560,5040,6630,3570,5100,5366.12,0.43,0,-91369,5756,5427,5121,4792,4486,5592,4957,129,1530,500,3160,10,1,25740564,1411,25.73,2.33,12,9.11,213.00,2347.00,13090,20230922,-58.14,3735,20240722,46.72,7460,-26.54,20240109,3735,46.72,20240722,13090,-58.14,20230922,3735,46.72,20240722,3.83,N,208370,500,128 억,,110372,N,N,0,N,00,N
|
|
20240730,091000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,30,2,0.59,952394820,185366,2.92,5060,5220,5040,6630,3570,5100,5137.97,0.43,0,-14896,5756,5427,5121,4792,4486,5592,4957,129,1530,500,3160,10,1,25740564,1320,24.08,2.19,12,0.72,213.00,2347.00,13090,20230922,-60.81,3735,20240722,37.35,7460,-31.23,20240109,3735,37.35,20240722,13090,-60.81,20230922,3735,37.35,20240722,3.83,N,208370,500,128 억,,110372,N,N,0,N,00,N
|
|
20240729,160937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,180,2,3.66,33009169690,6305752,169.00,4820,5450,4815,6390,3445,4920,5235.65,0.22,0,48982,5566,5242,5066,4742,4566,5155,4655,129,1470,500,3050,10,1,25740564,1313,23.94,2.17,12,24.50,213.00,2347.00,13090,20230922,-61.04,3735,20240722,36.55,7460,-31.64,20240109,3735,36.55,20240722,13090,-61.04,20230922,3735,36.55,20240722,3.43,N,208370,500,128 억,,56865,N,N,0,N,00,N
|
|
20240729,150952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,210,2,4.27,32323396800,6171604,165.41,4820,5450,4815,6390,3445,4920,5238.22,0.22,0,58333,5566,5242,5066,4742,4566,5155,4655,129,1470,500,3050,10,1,25740564,1320,24.08,2.19,12,23.98,213.00,2347.00,13090,20230922,-60.81,3735,20240722,37.35,7460,-31.23,20240109,3735,37.35,20240722,13090,-60.81,20230922,3735,37.35,20240722,3.43,N,208370,500,128 억,,56865,N,N,0,N,00,N
|
|
20240729,140957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5140,220,2,4.47,31124954920,5938985,159.17,4820,5450,4815,6390,3445,4920,5241.61,0.22,0,70699,5566,5242,5066,4742,4566,5155,4655,129,1470,500,3050,10,1,25740564,1323,24.13,2.19,12,23.07,213.00,2347.00,13090,20230922,-60.73,3735,20240722,37.62,7460,-31.10,20240109,3735,37.62,20240722,13090,-60.73,20230922,3735,37.62,20240722,3.43,N,208370,500,128 억,,56865,N,N,0,N,00,N
|
|
20240729,130956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,240,2,4.88,30165456680,5752161,154.16,4820,5450,4815,6390,3445,4920,5245.05,0.22,0,45335,5566,5242,5066,4742,4566,5155,4655,129,1470,500,3050,10,1,25740564,1328,24.23,2.20,12,22.35,213.00,2347.00,13090,20230922,-60.58,3735,20240722,38.15,7460,-30.83,20240109,3735,38.15,20240722,13090,-60.58,20230922,3735,38.15,20240722,3.43,N,208370,500,128 억,,56865,N,N,0,N,00,N
|
|
20240729,120953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5190,270,2,5.49,28926444230,5512407,147.74,4820,5450,4815,6390,3445,4920,5248.42,0.22,0,-7006,5566,5242,5066,4742,4566,5155,4655,129,1470,500,3050,10,1,25740564,1336,24.37,2.21,12,21.42,213.00,2347.00,13090,20230922,-60.35,3735,20240722,38.96,7460,-30.43,20240109,3735,38.96,20240722,13090,-60.35,20230922,3735,38.96,20240722,3.43,N,208370,500,128 억,,56865,N,N,0,N,00,N
|
|
20240729,110945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5200,280,2,5.69,19156821780,3670127,98.36,4820,5420,4815,6390,3445,4920,5220.90,0.22,0,14324,5566,5242,5066,4742,4566,5155,4655,129,1470,500,3050,10,1,25740564,1339,24.41,2.22,12,14.26,213.00,2347.00,13090,20230922,-60.28,3735,20240722,39.22,7460,-30.29,20240109,3735,39.22,20240722,13090,-60.28,20230922,3735,39.22,20240722,3.43,N,208370,500,128 억,,56865,N,N,0,N,00,N
|
|
20240729,100941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5060,140,2,2.85,3395728980,681022,18.25,4820,5100,4815,6390,3445,4920,4987.73,0.22,0,106436,5566,5242,5066,4742,4566,5155,4655,129,1470,500,3050,10,1,25740564,1302,23.76,2.16,12,2.65,213.00,2347.00,13090,20230922,-61.34,3735,20240722,35.48,7460,-32.17,20240109,3735,35.48,20240722,13090,-61.34,20230922,3735,35.48,20240722,3.43,N,208370,500,128 억,,56865,N,N,0,N,00,N
|
|
20240729,090940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4940,20,2,0.41,812255730,166723,4.47,4820,4950,4815,6390,3445,4920,4867.09,0.22,0,25598,5566,5242,5066,4742,4566,5155,4655,129,1470,500,3050,5,1,25740564,1272,23.19,2.10,12,0.65,213.00,2347.00,13090,20230922,-62.26,3735,20240722,32.26,7460,-33.78,20240109,3735,32.26,20240722,13090,-62.26,20230922,3735,32.26,20240722,3.43,N,208370,500,128 억,,56865,N,N,0,N,00,N
|
|
20240726,160927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4920,-60,5,-1.20,18887848200,3695475,32.05,5090,5390,4890,6470,3490,4980,5111.84,0.29,0,-17213,6026,5502,5126,4602,4226,5765,4865,129,1490,500,3080,5,1,25740564,1266,23.10,2.10,12,14.36,213.00,2347.00,13090,20230922,-62.41,3735,20240722,31.73,7460,-34.05,20240109,3735,31.73,20240722,13090,-62.41,20230922,3735,31.73,20240722,3.34,N,208370,500,128 억,,74527,N,N,0,N,00,N
|
|
20240726,150936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4990,10,2,0.20,18354373965,3587651,31.11,5090,5390,4890,6470,3490,4980,5116.23,0.29,0,-13364,6026,5502,5126,4602,4226,5765,4865,129,1490,500,3080,5,1,25740564,1284,23.43,2.13,12,13.94,213.00,2347.00,13090,20230922,-61.88,3735,20240722,33.60,7460,-33.11,20240109,3735,33.60,20240722,13090,-61.88,20230922,3735,33.60,20240722,3.34,N,208370,500,128 억,,74527,N,N,0,N,00,N
|
|
20240726,140936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4970,-10,5,-0.20,17580605565,3431726,29.76,5090,5390,4890,6470,3490,4980,5123.23,0.29,0,-25568,6026,5502,5126,4602,4226,5765,4865,129,1490,500,3080,5,1,25740564,1279,23.33,2.12,12,13.33,213.00,2347.00,13090,20230922,-62.03,3735,20240722,33.07,7460,-33.38,20240109,3735,33.07,20240722,13090,-62.03,20230922,3735,33.07,20240722,3.34,N,208370,500,128 억,,74527,N,N,0,N,00,N
|
|
20240726,130938,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5010,30,2,0.60,16434538740,3200078,27.75,5090,5390,4955,6470,3490,4980,5135.98,0.29,0,-33938,6026,5502,5126,4602,4226,5765,4865,129,1490,500,3080,10,1,25740564,1290,23.52,2.13,12,12.43,213.00,2347.00,13090,20230922,-61.73,3735,20240722,34.14,7460,-32.84,20240109,3735,34.14,20240722,13090,-61.73,20230922,3735,34.14,20240722,3.34,N,208370,500,128 억,,74527,N,N,0,N,00,N
|
|
20240726,120942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5000,20,2,0.40,15865275775,3086055,26.76,5090,5390,4955,6470,3490,4980,5141.29,0.29,0,-34227,6026,5502,5126,4602,4226,5765,4865,129,1490,500,3080,10,1,25740564,1287,23.47,2.13,12,11.99,213.00,2347.00,13090,20230922,-61.80,3735,20240722,33.87,7460,-32.98,20240109,3735,33.87,20240722,13090,-61.80,20230922,3735,33.87,20240722,3.34,N,208370,500,128 억,,74527,N,N,0,N,00,N
|
|
20240726,110942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,40,2,0.80,15317431600,2976983,25.82,5090,5390,4955,6470,3490,4980,5145.64,0.29,0,-34436,6026,5502,5126,4602,4226,5765,4865,129,1490,500,3080,10,1,25740564,1292,23.57,2.14,12,11.57,213.00,2347.00,13090,20230922,-61.65,3735,20240722,34.40,7460,-32.71,20240109,3735,34.40,20240722,13090,-61.65,20230922,3735,34.40,20240722,3.34,N,208370,500,128 억,,74527,N,N,0,N,00,N
|
|
20240726,100935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4955,-25,5,-0.50,13073514725,2532707,21.96,5090,5390,4955,6470,3490,4980,5162.34,0.29,0,-20005,6026,5502,5126,4602,4226,5765,4865,129,1490,500,3080,5,1,25740564,1275,23.26,2.11,12,9.84,213.00,2347.00,13090,20230922,-62.15,3735,20240722,32.66,7460,-33.58,20240109,3735,32.66,20240722,13090,-62.15,20230922,3735,32.66,20240722,3.34,N,208370,500,128 억,,74527,N,N,0,N,00,N
|
|
20240726,090933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,100,2,2.01,1638518455,324728,2.82,5090,5100,4985,6470,3490,4980,5047.14,0.29,0,-11730,6026,5502,5126,4602,4226,5765,4865,129,1490,500,3080,10,1,25740564,1308,23.85,2.16,12,1.26,213.00,2347.00,13090,20230922,-61.19,3735,20240722,36.01,7460,-31.90,20240109,3735,36.01,20240722,13090,-61.19,20230922,3735,36.01,20240722,3.34,N,208370,500,128 억,,74527,N,N,0,N,00,N
|
|
20240725,160933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4980,70,2,1.43,59348612995,11461398,74.42,4785,5650,4750,6380,3440,4910,5178.36,0.22,0,17382,5890,5400,4800,4310,3710,5645,4555,129,1470,500,3040,5,1,25740564,1282,23.38,2.12,12,44.53,213.00,2347.00,13090,20230922,-61.96,3735,20240722,33.33,7460,-33.24,20240109,3735,33.33,20240722,13090,-61.96,20230922,3735,33.33,20240722,3.25,N,208370,500,128 억,,55600,N,N,0,N,00,N
|
|
20240725,150945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,120,2,2.44,57604968510,11113288,72.16,4785,5650,4750,6380,3440,4910,5183.45,0.22,0,50085,5890,5400,4800,4310,3710,5645,4555,129,1470,500,3040,10,1,25740564,1295,23.62,2.14,12,43.17,213.00,2347.00,13090,20230922,-61.57,3735,20240722,34.67,7460,-32.57,20240109,3735,34.67,20240722,13090,-61.57,20230922,3735,34.67,20240722,3.25,N,208370,500,128 억,,55600,N,N,0,N,00,N
|
|
20240725,140940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4860,-50,5,-1.02,53686744095,10322336,67.02,4785,5650,4750,6380,3440,4910,5201.04,0.22,0,74480,5890,5400,4800,4310,3710,5645,4555,129,1470,500,3040,5,1,25740564,1251,22.82,2.07,12,40.10,213.00,2347.00,13090,20230922,-62.87,3735,20240722,30.12,7460,-34.85,20240109,3735,30.12,20240722,13090,-62.87,20230922,3735,30.12,20240722,3.25,N,208370,500,128 억,,55600,N,N,0,N,00,N
|
|
20240725,130934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4875,-35,5,-0.71,52508234310,10078573,65.44,4785,5650,4750,6380,3440,4910,5209.91,0.22,0,34195,5890,5400,4800,4310,3710,5645,4555,129,1470,500,3040,5,1,25740564,1255,22.89,2.08,12,39.15,213.00,2347.00,13090,20230922,-62.76,3735,20240722,30.52,7460,-34.65,20240109,3735,30.52,20240722,13090,-62.76,20230922,3735,30.52,20240722,3.25,N,208370,500,128 억,,55600,N,N,0,N,00,N
|
|
20240725,120940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4990,80,2,1.63,49692756710,9501423,61.69,4785,5650,4750,6380,3440,4910,5230.05,0.22,0,7794,5890,5400,4800,4310,3710,5645,4555,129,1470,500,3040,5,1,25740564,1284,23.43,2.13,12,36.91,213.00,2347.00,13090,20230922,-61.88,3735,20240722,33.60,7460,-33.11,20240109,3735,33.60,20240722,13090,-61.88,20230922,3735,33.60,20240722,3.25,N,208370,500,128 억,,55600,N,N,0,N,00,N
|
|
20240725,110937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,110,2,2.24,48183916395,9199447,59.73,4785,5650,4750,6380,3440,4910,5237.72,0.22,0,17197,5890,5400,4800,4310,3710,5645,4555,129,1470,500,3040,10,1,25740564,1292,23.57,2.14,12,35.74,213.00,2347.00,13090,20230922,-61.65,3735,20240722,34.40,7460,-32.71,20240109,3735,34.40,20240722,13090,-61.65,20230922,3735,34.40,20240722,3.25,N,208370,500,128 억,,55600,N,N,0,N,00,N
|
|
20240725,100931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5250,340,2,6.92,41476791650,7885046,51.20,4785,5650,4750,6380,3440,4910,5260.21,0.22,0,9427,5890,5400,4800,4310,3710,5645,4555,129,1470,500,3040,10,1,25740564,1351,24.65,2.24,12,30.63,213.00,2347.00,13090,20230922,-59.89,3735,20240722,40.56,7460,-29.62,20240109,3735,40.56,20240722,13090,-59.89,20230922,3735,40.56,20240722,3.25,N,208370,500,128 억,,55600,N,N,0,N,00,N
|
|
20240725,090927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4945,35,2,0.71,4277771445,871503,5.66,4785,5030,4750,6380,3440,4910,4908.50,0.22,0,14746,5890,5400,4800,4310,3710,5645,4555,129,1470,500,3040,5,1,25740564,1273,23.22,2.11,12,3.39,213.00,2347.00,13090,20230922,-62.22,3735,20240722,32.40,7460,-33.71,20240109,3735,32.40,20240722,13090,-62.22,20230922,3735,32.40,20240722,3.25,N,208370,500,128 억,,55600,N,N,0,N,00,N
|
|
20240724,160927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4910,650,2,15.26,71559808130,14715317,150.68,4310,5290,4200,5530,2985,4260,4862.96,0.75,0,-177708,5380,4820,4290,3730,3200,5100,4010,129,1270,500,2640,5,1,25740564,1264,23.05,2.09,12,57.17,213.00,2347.00,13090,20230922,-62.49,3735,20240722,31.46,7460,-34.18,20240109,3735,31.46,20240722,13090,-62.49,20230922,3735,31.46,20240722,3.26,N,208370,500,128 억,,192553,N,N,0,N,00,N
|
|
20240724,150942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4995,735,2,17.25,66809452345,13746617,140.76,4310,5290,4200,5530,2985,4260,4860.14,0.75,0,-171569,5380,4820,4290,3730,3200,5100,4010,129,1270,500,2640,5,1,25740564,1286,23.45,2.13,12,53.40,213.00,2347.00,13090,20230922,-61.84,3735,20240722,33.73,7460,-33.04,20240109,3735,33.73,20240722,13090,-61.84,20230922,3735,33.73,20240722,3.26,N,208370,500,128 억,,192553,N,N,0,N,00,N
|
|
20240724,140935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4560,300,2,7.04,26534471855,5645206,57.81,4310,4990,4200,5530,2985,4260,4700.48,0.75,0,-150249,5380,4820,4290,3730,3200,5100,4010,129,1270,500,2640,5,1,25740564,1174,21.41,1.94,12,21.93,213.00,2347.00,13090,20230922,-65.16,3735,20240722,22.09,7460,-38.87,20240109,3735,22.09,20240722,13090,-65.16,20230922,3735,22.09,20240722,3.26,N,208370,500,128 억,,192553,N,N,0,N,00,N
|
|
20240724,130942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4300,40,2,0.94,4867153390,1121588,11.48,4310,4455,4200,5530,2985,4260,4339.64,0.75,0,33893,5380,4820,4290,3730,3200,5100,4010,129,1270,500,2640,5,1,25740564,1107,20.19,1.83,12,4.36,213.00,2347.00,13090,20230922,-67.15,3735,20240722,15.13,7460,-42.36,20240109,3735,15.13,20240722,13090,-67.15,20230922,3735,15.13,20240722,3.26,N,208370,500,128 억,,192553,N,N,0,N,00,N
|
|
20240724,120939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4330,70,2,1.64,4486654445,1032892,10.58,4310,4455,4200,5530,2985,4260,4343.91,0.75,0,43243,5380,4820,4290,3730,3200,5100,4010,129,1270,500,2640,5,1,25740564,1115,20.33,1.84,12,4.01,213.00,2347.00,13090,20230922,-66.92,3735,20240722,15.93,7460,-41.96,20240109,3735,15.93,20240722,13090,-66.92,20230922,3735,15.93,20240722,3.26,N,208370,500,128 억,,192553,N,N,0,N,00,N
|
|
20240724,110935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4350,90,2,2.11,4213688610,969969,9.93,4310,4455,4200,5530,2985,4260,4344.29,0.75,0,38200,5380,4820,4290,3730,3200,5100,4010,129,1270,500,2640,5,1,25740564,1120,20.42,1.85,12,3.77,213.00,2347.00,13090,20230922,-66.77,3735,20240722,16.47,7460,-41.69,20240109,3735,16.47,20240722,13090,-66.77,20230922,3735,16.47,20240722,3.26,N,208370,500,128 억,,192553,N,N,0,N,00,N
|
|
20240724,101003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4395,135,2,3.17,3567065480,822474,8.42,4310,4455,4200,5530,2985,4260,4337.15,0.75,0,4618,5380,4820,4290,3730,3200,5100,4010,129,1270,500,2640,5,1,25740564,1131,20.63,1.87,12,3.20,213.00,2347.00,13090,20230922,-66.42,3735,20240722,17.67,7460,-41.09,20240109,3735,17.67,20240722,13090,-66.42,20230922,3735,17.67,20240722,3.26,N,208370,500,128 억,,192553,N,N,0,N,00,N
|
|
20240724,090928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4250,-10,5,-0.23,996140460,233877,2.39,4310,4320,4200,5530,2985,4260,4259.24,0.75,0,-22778,5380,4820,4290,3730,3200,5100,4010,129,1270,500,2640,5,1,25740564,1094,19.95,1.81,12,0.91,213.00,2347.00,13090,20230922,-67.53,3735,20240722,13.79,7460,-43.03,20240109,3735,13.79,20240722,13090,-67.53,20230922,3735,13.79,20240722,3.26,N,208370,500,128 억,,192553,N,N,0,N,00,N
|
|
20240723,160922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4260,500,2,13.30,43493419125,9661224,8499.06,3760,4850,3760,4885,2635,3760,4501.90,1.25,0,-79879,3916,3837,3786,3707,3656,3812,3682,129,1125,500,2330,5,1,25740564,1097,20.00,1.82,12,37.53,213.00,2347.00,13090,20230922,-67.46,3735,20240722,14.06,7460,-42.90,20240109,3735,14.06,20240722,13090,-67.46,20230922,3735,14.06,20240722,3.29,N,208370,500,128 억,,320867,N,N,0,N,00,N
|
|
20240723,150944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4320,560,2,14.89,42385962405,9404068,8272.84,3760,4850,3760,4885,2635,3760,4507.19,1.25,0,-47597,3916,3837,3786,3707,3656,3812,3682,129,1125,500,2330,5,1,25740564,1112,20.28,1.84,12,36.53,213.00,2347.00,13090,20230922,-67.00,3735,20240722,15.66,7460,-42.09,20240109,3735,15.66,20240722,13090,-67.00,20230922,3735,15.66,20240722,3.29,N,208370,500,128 억,,320867,N,N,0,N,00,N
|
|
20240723,140926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4360,600,2,15.96,40631071275,8996195,7914.03,3760,4850,3760,4885,2635,3760,4516.47,1.25,0,-96622,3916,3837,3786,3707,3656,3812,3682,129,1125,500,2330,5,1,25740564,1122,20.47,1.86,12,34.95,213.00,2347.00,13090,20230922,-66.69,3735,20240722,16.73,7460,-41.55,20240109,3735,16.73,20240722,13090,-66.69,20230922,3735,16.73,20240722,3.29,N,208370,500,128 억,,320867,N,N,0,N,00,N
|
|
20240723,130922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4450,690,2,18.35,37513149105,8288371,7291.35,3760,4850,3760,4885,2635,3760,4526.00,1.25,0,-158452,3916,3837,3786,3707,3656,3812,3682,129,1125,500,2330,5,1,25740564,1145,20.89,1.90,12,32.20,213.00,2347.00,13090,20230922,-66.00,3735,20240722,19.14,7460,-40.35,20240109,3735,19.14,20240722,13090,-66.00,20230922,3735,19.14,20240722,3.29,N,208370,500,128 억,,320867,N,N,0,N,00,N
|
|
20240723,120927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4625,865,2,23.01,33672617935,7442769,6547.47,3760,4850,3760,4885,2635,3760,4524.21,1.25,0,-205757,3916,3837,3786,3707,3656,3812,3682,129,1125,500,2330,5,1,25740564,1191,21.71,1.97,12,28.91,213.00,2347.00,13090,20230922,-64.67,3735,20240722,23.83,7460,-38.00,20240109,3735,23.83,20240722,13090,-64.67,20230922,3735,23.83,20240722,3.29,N,208370,500,128 억,,320867,N,N,0,N,00,N
|
|
20240723,110928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4590,830,2,22.07,20317226745,4601023,4047.56,3760,4650,3760,4885,2635,3760,4415.81,1.25,0,-104097,3916,3837,3786,3707,3656,3812,3682,129,1125,500,2330,5,1,25740564,1181,21.55,1.96,12,17.87,213.00,2347.00,13090,20230922,-64.94,3735,20240722,22.89,7460,-38.47,20240109,3735,22.89,20240722,13090,-64.94,20230922,3735,22.89,20240722,3.29,N,208370,500,128 억,,320867,N,N,0,N,00,N
|
|
20240723,100925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4335,575,2,15.29,9154956380,2111589,1857.58,3760,4545,3760,4885,2635,3760,4335.58,1.25,0,-97640,3916,3837,3786,3707,3656,3812,3682,129,1125,500,2330,5,1,25740564,1116,20.35,1.85,12,8.20,213.00,2347.00,13090,20230922,-66.88,3735,20240722,16.06,7460,-41.89,20240109,3735,16.06,20240722,13090,-66.88,20230922,3735,16.06,20240722,3.29,N,208370,500,128 억,,320867,N,N,0,N,00,N
|
|
20240723,090934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3820,60,2,1.60,13175220,3470,3.05,3760,3825,3760,4885,2635,3760,3796.89,1.25,0,2521,3916,3837,3786,3707,3656,3812,3682,129,1125,500,2330,5,1,25740564,983,17.93,1.63,12,0.01,213.00,2347.00,13090,20230922,-70.82,3735,20240722,2.28,7460,-48.79,20240109,3735,2.28,20240722,13090,-70.82,20230922,3735,2.28,20240722,3.29,N,208370,500,128 억,,320867,N,N,0,N,00,N
|
|
20240722,160918,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3760,-80,5,-2.08,428113575,113649,93.64,3825,3865,3735,4990,2690,3840,3766.99,1.22,0,6811,3930,3885,3815,3770,3700,3850,3735,129,1150,500,2380,5,1,25740564,968,17.65,1.60,12,0.44,213.00,2347.00,13090,20230922,-71.28,3735,20240722,0.67,7460,-49.60,20240109,3735,0.67,20240722,13090,-71.28,20230922,3735,0.67,20240722,3.29,N,208370,500,128 억,,314170,N,N,0,N,00,N
|
|
20240722,150925,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3785,-55,5,-1.43,405284365,107592,88.65,3825,3865,3735,4990,2690,3840,3766.86,1.22,0,4139,3930,3885,3815,3770,3700,3850,3735,129,1150,500,2380,5,1,25740564,974,17.77,1.61,12,0.42,213.00,2347.00,13090,20230922,-71.08,3735,20240722,1.34,7460,-49.26,20240109,3735,1.34,20240722,13090,-71.08,20230922,3735,1.34,20240722,3.29,N,208370,500,128 억,,314170,N,N,0,N,00,N
|
|
20240722,140933,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3765,-75,5,-1.95,352757540,93658,77.17,3825,3865,3735,4990,2690,3840,3766.44,1.22,0,-5815,3930,3885,3815,3770,3700,3850,3735,129,1150,500,2380,5,1,25740564,969,17.68,1.60,12,0.36,213.00,2347.00,13090,20230922,-71.24,3735,20240722,0.80,7460,-49.53,20240109,3735,0.80,20240722,13090,-71.24,20230922,3735,0.80,20240722,3.29,N,208370,500,128 억,,314170,N,N,0,N,00,N
|
|
20240722,130928,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3745,-95,5,-2.47,308430360,81857,67.45,3825,3865,3735,4990,2690,3840,3767.92,1.22,0,-12107,3930,3885,3815,3770,3700,3850,3735,129,1150,500,2380,5,1,25740564,964,17.58,1.60,12,0.32,213.00,2347.00,13090,20230922,-71.39,3735,20240722,0.27,7460,-49.80,20240109,3735,0.27,20240722,13090,-71.39,20230922,3735,0.27,20240722,3.29,N,208370,500,128 억,,314170,N,N,0,N,00,N
|
|
20240722,120925,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3755,-85,5,-2.21,265702380,70435,58.03,3825,3865,3735,4990,2690,3840,3772.31,1.22,0,-13736,3930,3885,3815,3770,3700,3850,3735,129,1150,500,2380,5,1,25740564,967,17.63,1.60,12,0.27,213.00,2347.00,13090,20230922,-71.31,3735,20240722,0.54,7460,-49.66,20240109,3735,0.54,20240722,13090,-71.31,20230922,3735,0.54,20240722,3.29,N,208370,500,128 억,,314170,N,N,0,N,00,N
|
|
20240722,110924,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3745,-95,5,-2.47,239326550,63411,52.25,3825,3865,3735,4990,2690,3840,3774.21,1.22,0,-17500,3930,3885,3815,3770,3700,3850,3735,129,1150,500,2380,5,1,25740564,964,17.58,1.60,12,0.25,213.00,2347.00,13090,20230922,-71.39,3735,20240722,0.27,7460,-49.80,20240109,3735,0.27,20240722,13090,-71.39,20230922,3735,0.27,20240722,3.29,N,208370,500,128 억,,314170,N,N,0,N,00,N
|
|
20240722,100924,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3800,-40,5,-1.04,181581060,47995,39.55,3825,3865,3735,4990,2690,3840,3783.33,1.22,0,-19801,3930,3885,3815,3770,3700,3850,3735,129,1150,500,2380,5,1,25740564,978,17.84,1.62,12,0.19,213.00,2347.00,13090,20230922,-70.97,3735,20240722,1.74,7460,-49.06,20240109,3735,1.74,20240722,13090,-70.97,20230922,3735,1.74,20240722,3.29,N,208370,500,128 억,,314170,N,N,0,N,00,N
|
|
20240722,090928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3790,-50,5,-1.30,25630190,6714,5.53,3825,3845,3780,4990,2690,3840,3817.42,1.22,0,1504,3930,3885,3815,3770,3700,3850,3735,129,1150,500,2380,5,1,25740564,976,17.79,1.61,12,0.03,213.00,2347.00,13090,20230922,-71.05,3745,20240719,1.20,7460,-49.20,20240109,3745,1.20,20240719,13090,-71.05,20230922,3745,1.20,20240719,3.29,N,208370,500,128 억,,314170,N,N,0,N,00,N
|
|
20240719,160901,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3840,-10,5,-0.26,459239355,121087,87.95,3850,3860,3745,5000,2695,3850,3792.63,1.09,0,33575,4063,3956,3903,3796,3743,3930,3770,129,1150,500,2380,5,1,25740564,988,18.03,1.64,12,0.47,213.00,2347.00,13090,20230922,-70.66,3745,20240719,2.54,7460,-48.53,20240109,3745,2.54,20240719,13090,-70.66,20230922,3745,2.54,20240719,3.30,N,208370,500,128 억,,280574,N,N,0,N,00,N
|
|
20240719,150911,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3825,-25,5,-0.65,449501645,118542,86.10,3850,3860,3745,5000,2695,3850,3791.91,1.09,0,33368,4063,3956,3903,3796,3743,3930,3770,129,1150,500,2380,5,1,25740564,985,17.96,1.63,12,0.46,213.00,2347.00,13090,20230922,-70.78,3745,20240719,2.14,7460,-48.73,20240109,3745,2.14,20240719,13090,-70.78,20230922,3745,2.14,20240719,3.30,N,208370,500,128 억,,280574,N,N,0,N,00,N
|
|
20240719,140912,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3790,-60,5,-1.56,388294040,102438,74.40,3850,3860,3745,5000,2695,3850,3790.52,1.09,0,18679,4063,3956,3903,3796,3743,3930,3770,129,1150,500,2380,5,1,25740564,976,17.79,1.61,12,0.40,213.00,2347.00,13090,20230922,-71.05,3745,20240719,1.20,7460,-49.20,20240109,3745,1.20,20240719,13090,-71.05,20230922,3745,1.20,20240719,3.30,N,208370,500,128 억,,280574,N,N,0,N,00,N
|
|
20240719,130904,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3810,-40,5,-1.04,175130870,46120,33.50,3850,3860,3755,5000,2695,3850,3797.26,1.09,0,6369,4063,3956,3903,3796,3743,3930,3770,129,1150,500,2380,5,1,25740564,981,17.89,1.62,12,0.18,213.00,2347.00,13090,20230922,-70.89,3755,20240719,1.46,7460,-48.93,20240109,3755,1.46,20240719,13090,-70.89,20230922,3755,1.46,20240719,3.30,N,208370,500,128 억,,280574,N,N,0,N,00,N
|
|
20240719,120905,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3815,-35,5,-0.91,168774860,44455,32.29,3850,3860,3755,5000,2695,3850,3796.51,1.09,0,5847,4063,3956,3903,3796,3743,3930,3770,129,1150,500,2380,5,1,25740564,982,17.91,1.63,12,0.17,213.00,2347.00,13090,20230922,-70.86,3755,20240719,1.60,7460,-48.86,20240109,3755,1.60,20240719,13090,-70.86,20230922,3755,1.60,20240719,3.30,N,208370,500,128 억,,280574,N,N,0,N,00,N
|
|
20240719,110913,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3800,-50,5,-1.30,145937675,38448,27.92,3850,3860,3755,5000,2695,3850,3795.69,1.09,0,5072,4063,3956,3903,3796,3743,3930,3770,129,1150,500,2380,5,1,25740564,978,17.84,1.62,12,0.15,213.00,2347.00,13090,20230922,-70.97,3755,20240719,1.20,7460,-49.06,20240109,3755,1.20,20240719,13090,-70.97,20230922,3755,1.20,20240719,3.30,N,208370,500,128 억,,280574,N,N,0,N,00,N
|
|
20240719,100838,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3840,-10,5,-0.26,110084465,29019,21.08,3850,3860,3755,5000,2695,3850,3793.49,1.09,0,-545,4063,3956,3903,3796,3743,3930,3770,129,1150,500,2380,5,1,25740564,988,18.03,1.64,12,0.11,213.00,2347.00,13090,20230922,-70.66,3755,20240719,2.26,7460,-48.53,20240109,3755,2.26,20240719,13090,-70.66,20230922,3755,2.26,20240719,3.30,N,208370,500,128 억,,280574,N,N,0,N,00,N
|
|
20240719,090917,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3765,-85,5,-2.21,41130650,10821,7.86,3850,3850,3755,5000,2695,3850,3800.91,1.09,0,-4014,4063,3956,3903,3796,3743,3930,3770,129,1150,500,2380,5,1,25740564,969,17.68,1.60,12,0.04,213.00,2347.00,13090,20230922,-71.24,3755,20240719,0.27,7460,-49.53,20240109,3755,0.27,20240719,13090,-71.24,20230922,3755,0.27,20240719,3.30,N,208370,500,128 억,,280574,N,N,0,N,00,N
|
|
20240718,160855,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3850,-160,5,-3.99,529381730,136635,148.92,4010,4010,3850,5210,2810,4010,3874.43,1.25,0,-40457,4206,4107,4051,3952,3896,4157,4002,129,1200,500,2480,5,1,25740564,991,18.08,1.64,12,0.53,213.00,2347.00,13090,20230922,-70.59,3850,20240718,0.00,7460,-48.39,20240109,3850,0.00,20240718,13090,-70.59,20230922,3850,0.00,20240718,3.29,N,208370,500,128 억,,321034,N,N,0,N,00,N
|
|
20240718,150904,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3855,-155,5,-3.87,511744950,132056,143.93,4010,4010,3850,5210,2810,4010,3875.21,1.25,0,-38708,4206,4107,4051,3952,3896,4157,4002,129,1200,500,2480,5,1,25740564,992,18.10,1.64,12,0.51,213.00,2347.00,13090,20230922,-70.55,3850,20240718,0.13,7460,-48.32,20240109,3850,0.13,20240718,13090,-70.55,20230922,3850,0.13,20240718,3.29,N,208370,500,128 억,,321034,N,N,0,N,00,N
|
|
20240718,140857,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3860,-150,5,-3.74,465096255,119951,130.74,4010,4010,3850,5210,2810,4010,3877.39,1.25,0,-31172,4206,4107,4051,3952,3896,4157,4002,129,1200,500,2480,5,1,25740564,994,18.12,1.64,12,0.47,213.00,2347.00,13090,20230922,-70.51,3850,20240718,0.26,7460,-48.26,20240109,3850,0.26,20240718,13090,-70.51,20230922,3850,0.26,20240718,3.29,N,208370,500,128 억,,321034,N,N,0,N,00,N
|
|
20240718,130859,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3885,-125,5,-3.12,298975300,76912,83.83,4010,4010,3850,5210,2810,4010,3887.24,1.25,0,-19559,4206,4107,4051,3952,3896,4157,4002,129,1200,500,2480,5,1,25740564,1000,18.24,1.66,12,0.30,213.00,2347.00,13090,20230922,-70.32,3850,20240718,0.91,7460,-47.92,20240109,3850,0.91,20240718,13090,-70.32,20230922,3850,0.91,20240718,3.29,N,208370,500,128 억,,321034,N,N,0,N,00,N
|
|
20240718,120859,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3870,-140,5,-3.49,293852235,75591,82.39,4010,4010,3850,5210,2810,4010,3887.40,1.25,0,-19166,4206,4107,4051,3952,3896,4157,4002,129,1200,500,2480,5,1,25740564,996,18.17,1.65,12,0.29,213.00,2347.00,13090,20230922,-70.44,3850,20240718,0.52,7460,-48.12,20240109,3850,0.52,20240718,13090,-70.44,20230922,3850,0.52,20240718,3.29,N,208370,500,128 억,,321034,N,N,0,N,00,N
|
|
20240718,110906,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3870,-140,5,-3.49,243829585,62679,68.32,4010,4010,3850,5210,2810,4010,3890.13,1.25,0,-16282,4206,4107,4051,3952,3896,4157,4002,129,1200,500,2480,5,1,25740564,996,18.17,1.65,12,0.24,213.00,2347.00,13090,20230922,-70.44,3850,20240718,0.52,7460,-48.12,20240109,3850,0.52,20240718,13090,-70.44,20230922,3850,0.52,20240718,3.29,N,208370,500,128 억,,321034,N,N,0,N,00,N
|
|
20240718,100906,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3900,-110,5,-2.74,192208465,49378,53.82,4010,4010,3850,5210,2810,4010,3892.59,1.25,0,-15293,4206,4107,4051,3952,3896,4157,4002,129,1200,500,2480,5,1,25740564,1004,18.31,1.66,12,0.19,213.00,2347.00,13090,20230922,-70.21,3850,20240718,1.30,7460,-47.72,20240109,3850,1.30,20240718,13090,-70.21,20230922,3850,1.30,20240718,3.29,N,208370,500,128 억,,321034,N,N,0,N,00,N
|
|
20240718,090905,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3905,-105,5,-2.62,58951455,15008,16.36,4010,4010,3890,5210,2810,4010,3928.00,1.25,0,-9644,4206,4107,4051,3952,3896,4157,4002,129,1200,500,2480,5,1,25740564,1005,18.33,1.66,12,0.06,213.00,2347.00,13090,20230922,-70.17,3890,20240718,0.39,7460,-47.65,20240109,3890,0.39,20240718,13090,-70.17,20230922,3890,0.39,20240718,3.29,N,208370,500,128 억,,321034,N,N,0,N,00,N
|
|
20240717,160943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4010,-5,5,-0.12,370173920,91243,116.98,3995,4150,3995,5210,2815,4015,4057.24,1.14,0,28229,4151,4082,4016,3947,3881,4117,3982,129,1195,500,2480,5,1,25740564,1032,18.83,1.71,12,0.35,213.00,2347.00,13090,20230922,-69.37,3920,20240705,2.30,7460,-46.25,20240109,3920,2.30,20240705,13090,-69.37,20230922,3920,2.30,20240705,3.26,N,208370,500,128 억,,292688,N,N,0,N,00,N
|
|
20240717,150948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4020,5,2,0.12,346964750,85456,109.56,3995,4150,3995,5210,2815,4015,4060.18,1.14,0,27927,4151,4082,4016,3947,3881,4117,3982,129,1195,500,2480,5,1,25740564,1035,18.87,1.71,12,0.33,213.00,2347.00,13090,20230922,-69.29,3920,20240705,2.55,7460,-46.11,20240109,3920,2.55,20240705,13090,-69.29,20230922,3920,2.55,20240705,3.26,N,208370,500,128 억,,292688,N,N,0,N,00,N
|
|
20240717,140945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4045,30,2,0.75,321764210,79199,101.54,3995,4150,3995,5210,2815,4015,4062.76,1.14,0,27994,4151,4082,4016,3947,3881,4117,3982,129,1195,500,2480,5,1,25740564,1041,18.99,1.72,12,0.31,213.00,2347.00,13090,20230922,-69.10,3920,20240705,3.19,7460,-45.78,20240109,3920,3.19,20240705,13090,-69.10,20230922,3920,3.19,20240705,3.26,N,208370,500,128 억,,292688,N,N,0,N,00,N
|
|
20240717,130944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4065,50,2,1.25,294817620,72548,93.01,3995,4150,3995,5210,2815,4015,4063.79,1.14,0,26588,4151,4082,4016,3947,3881,4117,3982,129,1195,500,2480,5,1,25740564,1046,19.08,1.73,12,0.28,213.00,2347.00,13090,20230922,-68.95,3920,20240705,3.70,7460,-45.51,20240109,3920,3.70,20240705,13090,-68.95,20230922,3920,3.70,20240705,3.26,N,208370,500,128 억,,292688,N,N,0,N,00,N
|
|
20240717,120945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4035,20,2,0.50,280401790,68996,88.46,3995,4150,3995,5210,2815,4015,4064.06,1.14,0,24473,4151,4082,4016,3947,3881,4117,3982,129,1195,500,2480,5,1,25740564,1039,18.94,1.72,12,0.27,213.00,2347.00,13090,20230922,-69.17,3920,20240705,2.93,7460,-45.91,20240109,3920,2.93,20240705,13090,-69.17,20230922,3920,2.93,20240705,3.26,N,208370,500,128 억,,292688,N,N,0,N,00,N
|
|
20240717,110946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4060,45,2,1.12,260679240,64121,82.21,3995,4150,3995,5210,2815,4015,4065.47,1.14,0,21546,4151,4082,4016,3947,3881,4117,3982,129,1195,500,2480,5,1,25740564,1045,19.06,1.73,12,0.25,213.00,2347.00,13090,20230922,-68.98,3920,20240705,3.57,7460,-45.58,20240109,3920,3.57,20240705,13090,-68.98,20230922,3920,3.57,20240705,3.26,N,208370,500,128 억,,292688,N,N,0,N,00,N
|
|
20240717,100946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4080,65,2,1.62,174149260,42697,54.74,3995,4150,3995,5210,2815,4015,4078.80,1.14,0,18401,4151,4082,4016,3947,3881,4117,3982,129,1195,500,2480,5,1,25740564,1050,19.15,1.74,12,0.17,213.00,2347.00,13090,20230922,-68.83,3920,20240705,4.08,7460,-45.31,20240109,3920,4.08,20240705,13090,-68.83,20230922,3920,4.08,20240705,3.26,N,208370,500,128 억,,292688,N,N,0,N,00,N
|
|
20240717,090757,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4050,35,2,0.87,12062360,3015,3.87,3995,4050,3995,5210,2815,4015,4000.55,1.14,0,961,4151,4082,4016,3947,3881,4117,3982,129,1195,500,2480,5,1,25740564,1042,19.01,1.73,12,0.01,213.00,2347.00,13090,20230922,-69.06,3920,20240705,3.32,7460,-45.71,20240109,3920,3.32,20240705,13090,-69.06,20230922,3920,3.32,20240705,3.26,N,208370,500,128 억,,292688,N,N,0,N,00,N
|
|
20240716,160947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4015,-5,5,-0.12,302615185,75526,120.02,4000,4085,3950,5220,2815,4020,4006.77,1.23,0,-25244,4133,4076,4028,3971,3923,4052,3947,129,1200,500,2490,5,1,25740564,1033,18.85,1.71,12,0.29,213.00,2347.00,13090,20230922,-69.33,3920,20240705,2.42,7460,-46.18,20240109,3920,2.42,20240705,13090,-69.33,20230922,3920,2.42,20240705,3.30,N,208370,500,128 억,,317800,N,N,0,N,00,N
|
|
20240716,150956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4005,-15,5,-0.37,300255445,74938,119.09,4000,4085,3950,5220,2815,4020,4006.72,1.23,0,-25264,4133,4076,4028,3971,3923,4052,3947,129,1200,500,2490,5,1,25740564,1031,18.80,1.71,12,0.29,213.00,2347.00,13090,20230922,-69.40,3920,20240705,2.17,7460,-46.31,20240109,3920,2.17,20240705,13090,-69.40,20230922,3920,2.17,20240705,3.30,N,208370,500,128 억,,317800,N,N,0,N,00,N
|
|
20240716,140953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4020,0,3,0.00,282366025,70495,112.03,4000,4085,3950,5220,2815,4020,4005.48,1.23,0,-26003,4133,4076,4028,3971,3923,4052,3947,129,1200,500,2490,5,1,25740564,1035,18.87,1.71,12,0.27,213.00,2347.00,13090,20230922,-69.29,3920,20240705,2.55,7460,-46.11,20240109,3920,2.55,20240705,13090,-69.29,20230922,3920,2.55,20240705,3.30,N,208370,500,128 억,,317800,N,N,0,N,00,N
|
|
20240716,130953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4005,-15,5,-0.37,225581090,56392,89.61,4000,4085,3950,5220,2815,4020,4000.23,1.23,0,-28187,4133,4076,4028,3971,3923,4052,3947,129,1200,500,2490,5,1,25740564,1031,18.80,1.71,12,0.22,213.00,2347.00,13090,20230922,-69.40,3920,20240705,2.17,7460,-46.31,20240109,3920,2.17,20240705,13090,-69.40,20230922,3920,2.17,20240705,3.30,N,208370,500,128 억,,317800,N,N,0,N,00,N
|
|
20240716,120951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3995,-25,5,-0.62,171394895,42826,68.06,4000,4085,3950,5220,2815,4020,4002.12,1.23,0,-25407,4133,4076,4028,3971,3923,4052,3947,129,1200,500,2490,5,1,25740564,1028,18.76,1.70,12,0.17,213.00,2347.00,13090,20230922,-69.48,3920,20240705,1.91,7460,-46.45,20240109,3920,1.91,20240705,13090,-69.48,20230922,3920,1.91,20240705,3.30,N,208370,500,128 억,,317800,N,N,0,N,00,N
|
|
20240716,110951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3995,-25,5,-0.62,166687085,41646,66.18,4000,4085,3950,5220,2815,4020,4002.48,1.23,0,-24789,4133,4076,4028,3971,3923,4052,3947,129,1200,500,2490,5,1,25740564,1028,18.76,1.70,12,0.16,213.00,2347.00,13090,20230922,-69.48,3920,20240705,1.91,7460,-46.45,20240109,3920,1.91,20240705,13090,-69.48,20230922,3920,1.91,20240705,3.30,N,208370,500,128 억,,317800,N,N,0,N,00,N
|
|
20240716,100952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3960,-60,5,-1.49,114083685,28391,45.12,4000,4085,3960,5220,2815,4020,4018.30,1.23,0,-16459,4133,4076,4028,3971,3923,4052,3947,129,1200,500,2490,5,1,25740564,1019,18.59,1.69,12,0.11,213.00,2347.00,13090,20230922,-69.75,3920,20240705,1.02,7460,-46.92,20240109,3920,1.02,20240705,13090,-69.75,20230922,3920,1.02,20240705,3.30,N,208370,500,128 억,,317800,N,N,0,N,00,N
|
|
20240716,090950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4085,65,2,1.62,33201805,8202,13.03,4000,4085,4000,5220,2815,4020,4048.01,1.23,0,-3074,4133,4076,4028,3971,3923,4052,3947,129,1200,500,2490,5,1,25740564,1052,19.18,1.74,12,0.03,213.00,2347.00,13090,20230922,-68.79,3920,20240705,4.21,7460,-45.24,20240109,3920,4.21,20240705,13090,-68.79,20230922,3920,4.21,20240705,3.30,N,208370,500,128 억,,317800,N,N,0,N,00,N
|
|
20240715,160935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4020,-30,5,-0.74,247377225,61571,82.80,4065,4085,3980,5260,2835,4050,4017.75,1.25,0,-2780,4196,4122,4036,3962,3876,4160,4000,129,1210,500,2510,5,1,25740564,1035,18.87,1.71,12,0.24,213.00,2347.00,13090,20230922,-69.29,3920,20240705,2.55,7460,-46.11,20240109,3920,2.55,20240705,13090,-69.29,20230922,3920,2.55,20240705,3.28,N,208370,500,128 억,,320601,N,N,0,N,00,N
|
|
20240715,150943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4005,-45,5,-1.11,224763810,55930,75.22,4065,4085,3980,5260,2835,4050,4018.66,1.25,0,-5094,4196,4122,4036,3962,3876,4160,4000,129,1210,500,2510,5,1,25740564,1031,18.80,1.71,12,0.22,213.00,2347.00,13090,20230922,-69.40,3920,20240705,2.17,7460,-46.31,20240109,3920,2.17,20240705,13090,-69.40,20230922,3920,2.17,20240705,3.28,N,208370,500,128 억,,320601,N,N,0,N,00,N
|
|
20240715,140940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4015,-35,5,-0.86,191928230,47728,64.19,4065,4085,3980,5260,2835,4050,4021.29,1.25,0,-7565,4196,4122,4036,3962,3876,4160,4000,129,1210,500,2510,5,1,25740564,1033,18.85,1.71,12,0.19,213.00,2347.00,13090,20230922,-69.33,3920,20240705,2.42,7460,-46.18,20240109,3920,2.42,20240705,13090,-69.33,20230922,3920,2.42,20240705,3.28,N,208370,500,128 억,,320601,N,N,0,N,00,N
|
|
20240715,130942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4005,-45,5,-1.11,160886285,39992,53.78,4065,4085,3980,5260,2835,4050,4022.96,1.25,0,-12486,4196,4122,4036,3962,3876,4160,4000,129,1210,500,2510,5,1,25740564,1031,18.80,1.71,12,0.16,213.00,2347.00,13090,20230922,-69.40,3920,20240705,2.17,7460,-46.31,20240109,3920,2.17,20240705,13090,-69.40,20230922,3920,2.17,20240705,3.28,N,208370,500,128 억,,320601,N,N,0,N,00,N
|
|
20240715,120941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3995,-55,5,-1.36,145372605,36113,48.57,4065,4085,3980,5260,2835,4050,4025.49,1.25,0,-12748,4196,4122,4036,3962,3876,4160,4000,129,1210,500,2510,5,1,25740564,1028,18.76,1.70,12,0.14,213.00,2347.00,13090,20230922,-69.48,3920,20240705,1.91,7460,-46.45,20240109,3920,1.91,20240705,13090,-69.48,20230922,3920,1.91,20240705,3.28,N,208370,500,128 억,,320601,N,N,0,N,00,N
|
|
20240715,110941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4000,-50,5,-1.23,126300600,31331,42.13,4065,4085,3990,5260,2835,4050,4031.17,1.25,0,-12795,4196,4122,4036,3962,3876,4160,4000,129,1210,500,2510,5,1,25740564,1030,18.78,1.70,12,0.12,213.00,2347.00,13090,20230922,-69.44,3920,20240705,2.04,7460,-46.38,20240109,3920,2.04,20240705,13090,-69.44,20230922,3920,2.04,20240705,3.28,N,208370,500,128 억,,320601,N,N,0,N,00,N
|
|
20240715,100940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4000,-50,5,-1.23,94214125,23309,31.35,4065,4085,3995,5260,2835,4050,4041.96,1.25,0,-6163,4196,4122,4036,3962,3876,4160,4000,129,1210,500,2510,5,1,25740564,1030,18.78,1.70,12,0.09,213.00,2347.00,13090,20230922,-69.44,3920,20240705,2.04,7460,-46.38,20240109,3920,2.04,20240705,13090,-69.44,20230922,3920,2.04,20240705,3.28,N,208370,500,128 억,,320601,N,N,0,N,00,N
|
|
20240715,090942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4080,30,2,0.74,16424895,4027,5.42,4065,4085,4065,5260,2835,4050,4078.69,1.25,0,1173,4196,4122,4036,3962,3876,4160,4000,129,1210,500,2510,5,1,25740564,1050,19.15,1.74,12,0.02,213.00,2347.00,13090,20230922,-68.83,3920,20240705,4.08,7460,-45.31,20240109,3920,4.08,20240705,13090,-68.83,20230922,3920,4.08,20240705,3.28,N,208370,500,128 억,,320601,N,N,0,N,00,N
|
|
20240712,160933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4050,75,2,1.89,299634045,74283,94.54,3950,4110,3950,5160,2785,3975,4033.61,1.11,0,34250,4095,4035,4000,3940,3905,4017,3922,129,1185,500,2460,5,1,25740564,1042,19.01,1.73,12,0.29,213.00,2347.00,13090,20230922,-69.06,3920,20240705,3.32,7460,-45.71,20240109,3920,3.32,20240705,13090,-69.06,20230922,3920,3.32,20240705,3.29,N,208370,500,128 억,,285771,N,N,0,N,00,N
|
|
20240712,150940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4035,60,2,1.51,286154255,70949,90.30,3950,4110,3950,5160,2785,3975,4033.24,1.11,0,33647,4095,4035,4000,3940,3905,4017,3922,129,1185,500,2460,5,1,25740564,1039,18.94,1.72,12,0.28,213.00,2347.00,13090,20230922,-69.17,3920,20240705,2.93,7460,-45.91,20240109,3920,2.93,20240705,13090,-69.17,20230922,3920,2.93,20240705,3.29,N,208370,500,128 억,,285771,N,N,0,N,00,N
|
|
20240712,140943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4045,70,2,1.76,254644400,63130,80.34,3950,4110,3950,5160,2785,3975,4033.65,1.11,0,30571,4095,4035,4000,3940,3905,4017,3922,129,1185,500,2460,5,1,25740564,1041,18.99,1.72,12,0.25,213.00,2347.00,13090,20230922,-69.10,3920,20240705,3.19,7460,-45.78,20240109,3920,3.19,20240705,13090,-69.10,20230922,3920,3.19,20240705,3.29,N,208370,500,128 억,,285771,N,N,0,N,00,N
|
|
20240712,130937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4050,75,2,1.89,234022405,58032,73.86,3950,4110,3950,5160,2785,3975,4032.64,1.11,0,28626,4095,4035,4000,3940,3905,4017,3922,129,1185,500,2460,5,1,25740564,1042,19.01,1.73,12,0.23,213.00,2347.00,13090,20230922,-69.06,3920,20240705,3.32,7460,-45.71,20240109,3920,3.32,20240705,13090,-69.06,20230922,3920,3.32,20240705,3.29,N,208370,500,128 억,,285771,N,N,0,N,00,N
|
|
20240712,120938,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4035,60,2,1.51,215594085,53454,68.03,3950,4110,3950,5160,2785,3975,4033.26,1.11,0,26462,4095,4035,4000,3940,3905,4017,3922,129,1185,500,2460,5,1,25740564,1039,18.94,1.72,12,0.21,213.00,2347.00,13090,20230922,-69.17,3920,20240705,2.93,7460,-45.91,20240109,3920,2.93,20240705,13090,-69.17,20230922,3920,2.93,20240705,3.29,N,208370,500,128 억,,285771,N,N,0,N,00,N
|
|
20240712,110935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4025,50,2,1.26,159634510,39594,50.39,3950,4110,3950,5160,2785,3975,4031.79,1.11,0,19289,4095,4035,4000,3940,3905,4017,3922,129,1185,500,2460,5,1,25740564,1036,18.90,1.71,12,0.15,213.00,2347.00,13090,20230922,-69.25,3920,20240705,2.68,7460,-46.05,20240109,3920,2.68,20240705,13090,-69.25,20230922,3920,2.68,20240705,3.29,N,208370,500,128 억,,285771,N,N,0,N,00,N
|
|
20240712,100937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4060,85,2,2.14,145366535,36060,45.89,3950,4110,3950,5160,2785,3975,4031.24,1.11,0,16567,4095,4035,4000,3940,3905,4017,3922,129,1185,500,2460,5,1,25740564,1045,19.06,1.73,12,0.14,213.00,2347.00,13090,20230922,-68.98,3920,20240705,3.57,7460,-45.58,20240109,3920,3.57,20240705,13090,-68.98,20230922,3920,3.57,20240705,3.29,N,208370,500,128 억,,285771,N,N,0,N,00,N
|
|
20240712,090934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3980,5,2,0.13,15712380,3975,5.06,3950,3980,3950,5160,2785,3975,3952.80,1.11,0,1705,4095,4035,4000,3940,3905,4017,3922,129,1185,500,2460,5,1,25740564,1024,18.69,1.70,12,0.02,213.00,2347.00,13090,20230922,-69.60,3920,20240705,1.53,7460,-46.65,20240109,3920,1.53,20240705,13090,-69.60,20230922,3920,1.53,20240705,3.29,N,208370,500,128 억,,285771,N,N,0,N,00,N
|
|
20240711,160930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3975,-10,5,-0.25,313684630,78263,128.54,3980,4060,3965,5180,2790,3985,4008.22,1.06,0,13213,4108,4046,4008,3946,3908,4027,3927,129,1195,500,2470,5,1,25740564,1023,18.66,1.69,12,0.30,213.00,2347.00,13090,20230922,-69.63,3920,20240705,1.40,7460,-46.72,20240109,3920,1.40,20240705,13090,-69.63,20230922,3920,1.40,20240705,3.29,N,208370,500,128 억,,272558,N,N,842,N,00,N
|
|
20240711,150936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3980,-5,5,-0.13,303324600,75655,124.26,3980,4060,3965,5180,2790,3985,4009.31,1.06,0,13886,4108,4046,4008,3946,3908,4027,3927,129,1195,500,2470,5,1,25740564,1024,18.69,1.70,12,0.29,213.00,2347.00,13090,20230922,-69.60,3920,20240705,1.53,7460,-46.65,20240109,3920,1.53,20240705,13090,-69.60,20230922,3920,1.53,20240705,3.29,N,208370,500,128 억,,272558,N,N,842,N,00,N
|
|
20240711,140937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3985,0,3,0.00,284124150,70824,116.32,3980,4060,3965,5180,2790,3985,4011.69,1.06,0,15926,4108,4046,4008,3946,3908,4027,3927,129,1195,500,2470,5,1,25740564,1026,18.71,1.70,12,0.28,213.00,2347.00,13090,20230922,-69.56,3920,20240705,1.66,7460,-46.58,20240109,3920,1.66,20240705,13090,-69.56,20230922,3920,1.66,20240705,3.29,N,208370,500,128 억,,272558,N,N,842,N,00,N
|
|
20240711,130935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3995,10,2,0.25,233698255,58159,95.52,3980,4060,3980,5180,2790,3985,4018.26,1.06,0,23935,4108,4046,4008,3946,3908,4027,3927,129,1195,500,2470,5,1,25740564,1028,18.76,1.70,12,0.23,213.00,2347.00,13090,20230922,-69.48,3920,20240705,1.91,7460,-46.45,20240109,3920,1.91,20240705,13090,-69.48,20230922,3920,1.91,20240705,3.29,N,208370,500,128 억,,272558,N,N,842,N,00,N
|
|
20240711,120934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4010,25,2,0.63,206015425,51245,84.17,3980,4060,3980,5180,2790,3985,4020.21,1.06,0,24683,4108,4046,4008,3946,3908,4027,3927,129,1195,500,2470,5,1,25740564,1032,18.83,1.71,12,0.20,213.00,2347.00,13090,20230922,-69.37,3920,20240705,2.30,7460,-46.25,20240109,3920,2.30,20240705,13090,-69.37,20230922,3920,2.30,20240705,3.29,N,208370,500,128 억,,272558,N,N,842,N,00,N
|
|
20240711,110931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4035,50,2,1.25,190458390,47368,77.80,3980,4060,3980,5180,2790,3985,4020.82,1.06,0,25585,4108,4046,4008,3946,3908,4027,3927,129,1195,500,2470,5,1,25740564,1039,18.94,1.72,12,0.18,213.00,2347.00,13090,20230922,-69.17,3920,20240705,2.93,7460,-45.91,20240109,3920,2.93,20240705,13090,-69.17,20230922,3920,2.93,20240705,3.29,N,208370,500,128 억,,272558,N,N,842,N,00,N
|
|
20240711,100933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4015,30,2,0.75,161996645,40280,66.16,3980,4060,3980,5180,2790,3985,4021.76,1.06,0,25813,4108,4046,4008,3946,3908,4027,3927,129,1195,500,2470,5,1,25740564,1033,18.85,1.71,12,0.16,213.00,2347.00,13090,20230922,-69.33,3920,20240705,2.42,7460,-46.18,20240109,3920,2.42,20240705,13090,-69.33,20230922,3920,2.42,20240705,3.29,N,208370,500,128 억,,272558,N,N,842,N,00,N
|
|
20240711,090930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4025,40,2,1.00,25959155,6487,10.65,3980,4030,3980,5180,2790,3985,4001.72,1.06,0,3325,4108,4046,4008,3946,3908,4027,3927,129,1195,500,2470,5,1,25740564,1036,18.90,1.71,12,0.03,213.00,2347.00,13090,20230922,-69.25,3920,20240705,2.68,7460,-46.05,20240109,3920,2.68,20240705,13090,-69.25,20230922,3920,2.68,20240705,3.29,N,208370,500,128 억,,272558,N,N,842,N,00,N
|
|
20240710,160928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3985,-85,5,-2.09,242805895,60763,125.67,4070,4070,3970,5290,2850,4070,3995.98,1.15,0,-23840,4176,4122,4081,4027,3986,4150,4055,129,1220,500,2520,5,1,25740564,1026,18.71,1.70,12,0.24,213.00,2347.00,13090,20230922,-69.56,3920,20240705,1.66,7460,-46.58,20240109,3920,1.66,20240705,13090,-69.56,20230922,3920,1.66,20240705,3.32,N,208370,500,128 억,,296311,N,N,842,N,00,N
|
|
20240710,150930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3990,-80,5,-1.97,226812960,56751,117.37,4070,4070,3970,5290,2850,4070,3996.63,1.15,0,-23206,4176,4122,4081,4027,3986,4150,4055,129,1220,500,2520,5,1,25740564,1027,18.73,1.70,12,0.22,213.00,2347.00,13090,20230922,-69.52,3920,20240705,1.79,7460,-46.51,20240109,3920,1.79,20240705,13090,-69.52,20230922,3920,1.79,20240705,3.32,N,208370,500,128 억,,296311,N,N,0,N,00,N
|
|
20240710,140930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3995,-75,5,-1.84,217667270,54458,112.63,4070,4070,3970,5290,2850,4070,3996.97,1.15,0,-23367,4176,4122,4081,4027,3986,4150,4055,129,1220,500,2520,5,1,25740564,1028,18.76,1.70,12,0.21,213.00,2347.00,13090,20230922,-69.48,3920,20240705,1.91,7460,-46.45,20240109,3920,1.91,20240705,13090,-69.48,20230922,3920,1.91,20240705,3.32,N,208370,500,128 억,,296311,N,N,0,N,00,N
|
|
20240710,130930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3985,-85,5,-2.09,213868785,53506,110.66,4070,4070,3970,5290,2850,4070,3997.10,1.15,0,-23474,4176,4122,4081,4027,3986,4150,4055,129,1220,500,2520,5,1,25740564,1026,18.71,1.70,12,0.21,213.00,2347.00,13090,20230922,-69.56,3920,20240705,1.66,7460,-46.58,20240109,3920,1.66,20240705,13090,-69.56,20230922,3920,1.66,20240705,3.32,N,208370,500,128 억,,296311,N,N,0,N,00,N
|
|
20240710,120928,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3975,-95,5,-2.33,191730705,47950,99.17,4070,4070,3970,5290,2850,4070,3998.55,1.15,0,-20845,4176,4122,4081,4027,3986,4150,4055,129,1220,500,2520,5,1,25740564,1023,18.66,1.69,12,0.19,213.00,2347.00,13090,20230922,-69.63,3920,20240705,1.40,7460,-46.72,20240109,3920,1.40,20240705,13090,-69.63,20230922,3920,1.40,20240705,3.32,N,208370,500,128 억,,296311,N,N,0,N,00,N
|
|
20240710,110930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3995,-75,5,-1.84,157851425,39432,81.55,4070,4070,3970,5290,2850,4070,4003.13,1.15,0,-15419,4176,4122,4081,4027,3986,4150,4055,129,1220,500,2520,5,1,25740564,1028,18.76,1.70,12,0.15,213.00,2347.00,13090,20230922,-69.48,3920,20240705,1.91,7460,-46.45,20240109,3920,1.91,20240705,13090,-69.48,20230922,3920,1.91,20240705,3.32,N,208370,500,128 억,,296311,N,N,0,N,00,N
|
|
20240710,100925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4000,-70,5,-1.72,85799960,21348,44.15,4070,4070,4000,5290,2850,4070,4019.11,1.15,0,-9630,4176,4122,4081,4027,3986,4150,4055,129,1220,500,2520,5,1,25740564,1030,18.78,1.70,12,0.08,213.00,2347.00,13090,20230922,-69.44,3920,20240705,2.04,7460,-46.38,20240109,3920,2.04,20240705,13090,-69.44,20230922,3920,2.04,20240705,3.32,N,208370,500,128 억,,296311,N,N,0,N,00,N
|
|
20240710,090931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4055,-15,5,-0.37,17777400,4391,9.08,4070,4070,4030,5290,2850,4070,4048.59,1.15,0,-2290,4176,4122,4081,4027,3986,4150,4055,129,1220,500,2520,5,1,25740564,1044,19.04,1.73,12,0.02,213.00,2347.00,13090,20230922,-69.02,3920,20240705,3.44,7460,-45.64,20240109,3920,3.44,20240705,13090,-69.02,20230922,3920,3.44,20240705,3.32,N,208370,500,128 억,,296311,N,N,0,N,00,N
|
|
20240709,160924,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4070,-40,5,-0.97,196987280,48345,54.59,4055,4135,4040,5340,2880,4110,4074.62,1.19,0,-9472,4220,4165,4080,4025,3940,4192,4052,129,1230,500,2540,5,1,25740564,1048,19.11,1.73,12,0.19,213.00,2347.00,13090,20230922,-68.91,3920,20240705,3.83,7460,-45.44,20240109,3920,3.83,20240705,13090,-68.91,20230922,3920,3.83,20240705,3.33,N,208370,500,128 억,,305392,N,N,0,N,00,N
|
|
20240709,150929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4060,-50,5,-1.22,187904475,46106,52.06,4055,4135,4040,5340,2880,4110,4075.49,1.19,0,-9038,4220,4165,4080,4025,3940,4192,4052,129,1230,500,2540,5,1,25740564,1045,19.06,1.73,12,0.18,213.00,2347.00,13090,20230922,-68.98,3920,20240705,3.57,7460,-45.58,20240109,3920,3.57,20240705,13090,-68.98,20230922,3920,3.57,20240705,3.33,N,208370,500,128 억,,305392,N,N,0,N,00,N
|
|
20240709,140929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4050,-60,5,-1.46,164649510,40371,45.59,4055,4135,4040,5340,2880,4110,4078.41,1.19,0,-8315,4220,4165,4080,4025,3940,4192,4052,129,1230,500,2540,5,1,25740564,1042,19.01,1.73,12,0.16,213.00,2347.00,13090,20230922,-69.06,3920,20240705,3.32,7460,-45.71,20240109,3920,3.32,20240705,13090,-69.06,20230922,3920,3.32,20240705,3.33,N,208370,500,128 억,,305392,N,N,0,N,00,N
|
|
20240709,130931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4060,-50,5,-1.22,140797020,34484,38.94,4055,4135,4050,5340,2880,4110,4082.97,1.19,0,-3974,4220,4165,4080,4025,3940,4192,4052,129,1230,500,2540,5,1,25740564,1045,19.06,1.73,12,0.13,213.00,2347.00,13090,20230922,-68.98,3920,20240705,3.57,7460,-45.58,20240109,3920,3.57,20240705,13090,-68.98,20230922,3920,3.57,20240705,3.33,N,208370,500,128 억,,305392,N,N,0,N,00,N
|
|
20240709,120932,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4075,-35,5,-0.85,113472240,27758,31.34,4055,4135,4055,5340,2880,4110,4087.91,1.19,0,-1624,4220,4165,4080,4025,3940,4192,4052,129,1230,500,2540,5,1,25740564,1049,19.13,1.74,12,0.11,213.00,2347.00,13090,20230922,-68.87,3920,20240705,3.95,7460,-45.38,20240109,3920,3.95,20240705,13090,-68.87,20230922,3920,3.95,20240705,3.33,N,208370,500,128 억,,305392,N,N,0,N,00,N
|
|
20240709,110933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4075,-35,5,-0.85,98957400,24203,27.33,4055,4135,4055,5340,2880,4110,4088.64,1.19,0,914,4220,4165,4080,4025,3940,4192,4052,129,1230,500,2540,5,1,25740564,1049,19.13,1.74,12,0.09,213.00,2347.00,13090,20230922,-68.87,3920,20240705,3.95,7460,-45.38,20240109,3920,3.95,20240705,13090,-68.87,20230922,3920,3.95,20240705,3.33,N,208370,500,128 억,,305392,N,N,0,N,00,N
|
|
20240709,100930,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4110,0,3,0.00,76848590,18782,21.21,4055,4135,4055,5340,2880,4110,4091.61,1.19,0,2540,4220,4165,4080,4025,3940,4192,4052,129,1230,500,2540,5,1,25740564,1058,19.30,1.75,12,0.07,213.00,2347.00,13090,20230922,-68.60,3920,20240705,4.85,7460,-44.91,20240109,3920,4.85,20240705,13090,-68.60,20230922,3920,4.85,20240705,3.33,N,208370,500,128 억,,305392,N,N,0,N,00,N
|
|
20240709,090927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4110,0,3,0.00,14744640,3610,4.08,4055,4135,4055,5340,2880,4110,4084.39,1.19,0,1253,4220,4165,4080,4025,3940,4192,4052,129,1230,500,2540,5,1,25740564,1058,19.30,1.75,12,0.01,213.00,2347.00,13090,20230922,-68.60,3920,20240705,4.85,7460,-44.91,20240109,3920,4.85,20240705,13090,-68.60,20230922,3920,4.85,20240705,3.33,N,208370,500,128 억,,305392,N,N,0,N,00,N
|
|
20240708,160921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4110,110,2,2.75,351028305,86536,111.31,4015,4135,3995,5200,2800,4000,4056.44,1.02,0,43906,4080,4040,3980,3940,3880,4060,3960,129,1200,500,2480,5,1,25740564,1058,19.30,1.75,12,0.34,213.00,2347.00,13090,20230922,-68.60,3920,20240705,4.85,7460,-44.91,20240109,3920,4.85,20240705,13090,-68.60,20230922,3920,4.85,20240705,3.33,N,208370,500,128 억,,261640,N,N,0,N,00,N
|
|
20240708,150923,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4115,115,2,2.88,341067895,84113,108.20,4015,4135,3995,5200,2800,4000,4054.88,1.02,0,43952,4080,4040,3980,3940,3880,4060,3960,129,1200,500,2480,5,1,25740564,1059,19.32,1.75,12,0.33,213.00,2347.00,13090,20230922,-68.56,3920,20240705,4.97,7460,-44.84,20240109,3920,4.97,20240705,13090,-68.56,20230922,3920,4.97,20240705,3.33,N,208370,500,128 억,,261640,N,N,0,N,00,N
|
|
20240708,140926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4085,85,2,2.12,274915350,67986,87.45,4015,4085,3995,5200,2800,4000,4043.71,1.02,0,36789,4080,4040,3980,3940,3880,4060,3960,129,1200,500,2480,5,1,25740564,1052,19.18,1.74,12,0.26,213.00,2347.00,13090,20230922,-68.79,3920,20240705,4.21,7460,-45.24,20240109,3920,4.21,20240705,13090,-68.79,20230922,3920,4.21,20240705,3.33,N,208370,500,128 억,,261640,N,N,0,N,00,N
|
|
20240708,130921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4070,70,2,1.75,237372785,58770,75.60,4015,4085,3995,5200,2800,4000,4039.01,1.02,0,28576,4080,4040,3980,3940,3880,4060,3960,129,1200,500,2480,5,1,25740564,1048,19.11,1.73,12,0.23,213.00,2347.00,13090,20230922,-68.91,3920,20240705,3.83,7460,-45.44,20240109,3920,3.83,20240705,13090,-68.91,20230922,3920,3.83,20240705,3.33,N,208370,500,128 억,,261640,N,N,0,N,00,N
|
|
20240708,120923,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4070,70,2,1.75,225244330,55785,71.76,4015,4085,3995,5200,2800,4000,4037.72,1.02,0,27498,4080,4040,3980,3940,3880,4060,3960,129,1200,500,2480,5,1,25740564,1048,19.11,1.73,12,0.22,213.00,2347.00,13090,20230922,-68.91,3920,20240705,3.83,7460,-45.44,20240109,3920,3.83,20240705,13090,-68.91,20230922,3920,3.83,20240705,3.33,N,208370,500,128 억,,261640,N,N,0,N,00,N
|
|
20240708,110920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4070,70,2,1.75,215737590,53447,68.75,4015,4085,3995,5200,2800,4000,4036.48,1.02,0,26543,4080,4040,3980,3940,3880,4060,3960,129,1200,500,2480,5,1,25740564,1048,19.11,1.73,12,0.21,213.00,2347.00,13090,20230922,-68.91,3920,20240705,3.83,7460,-45.44,20240109,3920,3.83,20240705,13090,-68.91,20230922,3920,3.83,20240705,3.33,N,208370,500,128 억,,261640,N,N,0,N,00,N
|
|
20240708,100921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4050,50,2,1.25,170120770,42196,54.28,4015,4085,3995,5200,2800,4000,4031.68,1.02,0,20305,4080,4040,3980,3940,3880,4060,3960,129,1200,500,2480,5,1,25740564,1042,19.01,1.73,12,0.16,213.00,2347.00,13090,20230922,-69.06,3920,20240705,3.32,7460,-45.71,20240109,3920,3.32,20240705,13090,-69.06,20230922,3920,3.32,20240705,3.33,N,208370,500,128 억,,261640,N,N,0,N,00,N
|
|
20240708,090920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4005,5,2,0.12,19212375,4796,6.17,4015,4020,4000,5200,2800,4000,4005.92,1.02,0,-1967,4080,4040,3980,3940,3880,4060,3960,129,1200,500,2480,5,1,25740564,1031,18.80,1.71,12,0.02,213.00,2347.00,13090,20230922,-69.40,3920,20240705,2.17,7460,-46.31,20240109,3920,2.17,20240705,13090,-69.40,20230922,3920,2.17,20240705,3.33,N,208370,500,128 억,,261640,N,N,0,N,00,N
|
|
20240705,160916,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4000,60,2,1.52,308108270,77237,59.01,3920,4020,3920,5120,2760,3940,3989.12,0.94,0,19952,4103,4021,3973,3891,3843,3997,3867,129,1180,500,2440,5,1,25740564,1030,18.78,1.70,12,0.30,213.00,2347.00,13090,20230922,-69.44,3920,20240705,2.04,7460,-46.38,20240109,3920,2.04,20240705,13090,-69.44,20230922,3920,2.04,20240705,3.35,N,208370,500,128 억,,241705,N,N,0,N,00,N
|
|
20240705,150920,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3995,55,2,1.40,278410160,69807,53.33,3920,4020,3920,5120,2760,3940,3988.28,0.94,0,19483,4103,4021,3973,3891,3843,3997,3867,129,1180,500,2440,5,1,25740564,1028,18.76,1.70,12,0.27,213.00,2347.00,13090,20230922,-69.48,3920,20240705,1.91,7460,-46.45,20240109,3920,1.91,20240705,13090,-69.48,20230922,3920,1.91,20240705,3.35,N,208370,500,128 억,,241705,N,N,0,N,00,N
|
|
20240705,140921,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3975,35,2,0.89,225680395,56531,43.19,3920,4020,3920,5120,2760,3940,3992.15,0.94,0,17347,4103,4021,3973,3891,3843,3997,3867,129,1180,500,2440,5,1,25740564,1023,18.66,1.69,12,0.22,213.00,2347.00,13090,20230922,-69.63,3920,20240705,1.40,7460,-46.72,20240109,3920,1.40,20240705,13090,-69.63,20230922,3920,1.40,20240705,3.35,N,208370,500,128 억,,241705,N,N,0,N,00,N
|
|
20240705,130919,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4000,60,2,1.52,191337450,47916,36.61,3920,4020,3920,5120,2760,3940,3993.18,0.94,0,15179,4103,4021,3973,3891,3843,3997,3867,129,1180,500,2440,5,1,25740564,1030,18.78,1.70,12,0.19,213.00,2347.00,13090,20230922,-69.44,3920,20240705,2.04,7460,-46.38,20240109,3920,2.04,20240705,13090,-69.44,20230922,3920,2.04,20240705,3.35,N,208370,500,128 억,,241705,N,N,0,N,00,N
|
|
20240705,120919,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4010,70,2,1.78,169158010,42375,32.37,3920,4020,3920,5120,2760,3940,3991.93,0.94,0,12605,4103,4021,3973,3891,3843,3997,3867,129,1180,500,2440,5,1,25740564,1032,18.83,1.71,12,0.16,213.00,2347.00,13090,20230922,-69.37,3920,20240705,2.30,7460,-46.25,20240109,3920,2.30,20240705,13090,-69.37,20230922,3920,2.30,20240705,3.35,N,208370,500,128 억,,241705,N,N,0,N,00,N
|
|
20240705,110916,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3980,40,2,1.02,122386445,30668,23.43,3920,4020,3920,5120,2760,3940,3990.69,0.94,0,9145,4103,4021,3973,3891,3843,3997,3867,129,1180,500,2440,5,1,25740564,1024,18.69,1.70,12,0.12,213.00,2347.00,13090,20230922,-69.60,3920,20240705,1.53,7460,-46.65,20240109,3920,1.53,20240705,13090,-69.60,20230922,3920,1.53,20240705,3.35,N,208370,500,128 억,,241705,N,N,0,N,00,N
|
|
20240705,100917,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4000,60,2,1.52,87345590,21885,16.72,3920,4020,3920,5120,2760,3940,3991.12,0.94,0,10968,4103,4021,3973,3891,3843,3997,3867,129,1180,500,2440,5,1,25740564,1030,18.78,1.70,12,0.09,213.00,2347.00,13090,20230922,-69.44,3920,20240705,2.04,7460,-46.38,20240109,3920,2.04,20240705,13090,-69.44,20230922,3920,2.04,20240705,3.35,N,208370,500,128 억,,241705,N,N,0,N,00,N
|
|
20240705,090918,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3995,55,2,1.40,32903370,8303,6.34,3920,3995,3920,5120,2760,3940,3962.83,0.94,0,4571,4103,4021,3973,3891,3843,3997,3867,129,1180,500,2440,5,1,25740564,1028,18.76,1.70,12,0.03,213.00,2347.00,13090,20230922,-69.48,3920,20240705,1.91,7460,-46.45,20240109,3920,1.91,20240705,13090,-69.48,20230922,3920,1.91,20240705,3.35,N,208370,500,128 억,,241705,N,N,0,N,00,N
|
|
20240704,160913,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3940,-60,5,-1.50,500253705,126058,153.07,4000,4055,3925,5200,2800,4000,3968.51,0.83,0,29648,4146,4072,4036,3962,3926,4055,3945,129,1200,500,2480,5,1,25740564,1014,18.50,1.68,12,0.49,213.00,2347.00,13090,20230922,-69.90,3925,20240704,0.38,7460,-47.18,20240109,3925,0.38,20240704,13090,-69.90,20230922,3925,0.38,20240704,3.40,N,208370,500,128 억,,212577,N,N,0,N,00,N
|
|
20240704,150917,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3955,-45,5,-1.12,433442655,109127,132.51,4000,4055,3925,5200,2800,4000,3971.91,0.83,0,19096,4146,4072,4036,3962,3926,4055,3945,129,1200,500,2480,5,1,25740564,1018,18.57,1.69,12,0.42,213.00,2347.00,13090,20230922,-69.79,3925,20240704,0.76,7460,-46.98,20240109,3925,0.76,20240704,13090,-69.79,20230922,3925,0.76,20240704,3.40,N,208370,500,128 억,,212577,N,N,0,N,00,N
|
|
20240704,140916,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3970,-30,5,-0.75,361817455,91016,110.52,4000,4055,3925,5200,2800,4000,3975.32,0.83,0,11526,4146,4072,4036,3962,3926,4055,3945,129,1200,500,2480,5,1,25740564,1022,18.64,1.69,12,0.35,213.00,2347.00,13090,20230922,-69.67,3925,20240704,1.15,7460,-46.78,20240109,3925,1.15,20240704,13090,-69.67,20230922,3925,1.15,20240704,3.40,N,208370,500,128 억,,212577,N,N,0,N,00,N
|
|
20240704,130916,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3980,-20,5,-0.50,346933740,87270,105.97,4000,4055,3925,5200,2800,4000,3975.41,0.83,0,10681,4146,4072,4036,3962,3926,4055,3945,129,1200,500,2480,5,1,25740564,1024,18.69,1.70,12,0.34,213.00,2347.00,13090,20230922,-69.60,3925,20240704,1.40,7460,-46.65,20240109,3925,1.40,20240704,13090,-69.60,20230922,3925,1.40,20240704,3.40,N,208370,500,128 억,,212577,N,N,0,N,00,N
|
|
20240704,120916,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3980,-20,5,-0.50,319627275,80403,97.63,4000,4055,3925,5200,2800,4000,3975.32,0.83,0,6944,4146,4072,4036,3962,3926,4055,3945,129,1200,500,2480,5,1,25740564,1024,18.69,1.70,12,0.31,213.00,2347.00,13090,20230922,-69.60,3925,20240704,1.40,7460,-46.65,20240109,3925,1.40,20240704,13090,-69.60,20230922,3925,1.40,20240704,3.40,N,208370,500,128 억,,212577,N,N,0,N,00,N
|
|
20240704,110914,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3985,-15,5,-0.38,269128820,67637,82.13,4000,4055,3925,5200,2800,4000,3979.02,0.83,0,1322,4146,4072,4036,3962,3926,4055,3945,129,1200,500,2480,5,1,25740564,1026,18.71,1.70,12,0.26,213.00,2347.00,13090,20230922,-69.56,3925,20240704,1.53,7460,-46.58,20240109,3925,1.53,20240704,13090,-69.56,20230922,3925,1.53,20240704,3.40,N,208370,500,128 억,,212577,N,N,0,N,00,N
|
|
20240704,100914,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,3980,-20,5,-0.50,212658650,53456,64.91,4000,4055,3925,5200,2800,4000,3978.20,0.83,0,-2553,4146,4072,4036,3962,3926,4055,3945,129,1200,500,2480,5,1,25740564,1024,18.69,1.70,12,0.21,213.00,2347.00,13090,20230922,-69.60,3925,20240704,1.40,7460,-46.65,20240109,3925,1.40,20240704,13090,-69.60,20230922,3925,1.40,20240704,3.40,N,208370,500,128 억,,212577,N,N,0,N,00,N
|
|
20240704,090916,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4025,25,2,0.62,14196610,3539,4.30,4000,4045,4000,5200,2800,4000,4011.47,0.83,0,-73,4146,4072,4036,3962,3926,4055,3945,129,1200,500,2480,5,1,25740564,1036,18.90,1.71,12,0.01,213.00,2347.00,13090,20230922,-69.25,4000,20240704,0.62,7460,-46.05,20240109,4000,0.62,20240704,13090,-69.25,20230922,4000,0.62,20240704,3.40,N,208370,500,128 억,,212577,N,N,0,N,00,N
|
|
20240703,160911,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4000,-65,5,-1.60,329345275,81387,87.96,4065,4110,4000,5280,2850,4065,4046.83,0.82,0,539,4248,4156,4088,3996,3928,4122,3962,129,1215,500,2520,5,1,25740564,1030,18.78,1.70,12,0.32,213.00,2347.00,13090,20230922,-69.44,4000,20240703,0.00,7460,-46.38,20240109,4000,0.00,20240703,13090,-69.44,20230922,4000,0.00,20240703,3.46,N,208370,500,128 억,,212019,N,N,0,N,00,N
|
|
20240703,150914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4015,-50,5,-1.23,267335365,65900,71.22,4065,4110,4010,5280,2850,4065,4056.68,0.82,0,4531,4248,4156,4088,3996,3928,4122,3962,129,1215,500,2520,5,1,25740564,1033,18.85,1.71,12,0.26,213.00,2347.00,13090,20230922,-69.33,4005,20240701,0.25,7460,-46.18,20240109,4005,0.25,20240701,13090,-69.33,20230922,4005,0.25,20240701,3.46,N,208370,500,128 억,,212019,N,N,0,N,00,N
|
|
20240703,140914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4030,-35,5,-0.86,238068805,58624,63.36,4065,4110,4010,5280,2850,4065,4060.94,0.82,0,7756,4248,4156,4088,3996,3928,4122,3962,129,1215,500,2520,5,1,25740564,1037,18.92,1.72,12,0.23,213.00,2347.00,13090,20230922,-69.21,4005,20240701,0.62,7460,-45.98,20240109,4005,0.62,20240701,13090,-69.21,20230922,4005,0.62,20240701,3.46,N,208370,500,128 억,,212019,N,N,0,N,00,N
|
|
20240703,130913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4035,-30,5,-0.74,227940380,56114,60.64,4065,4110,4010,5280,2850,4065,4062.09,0.82,0,7719,4248,4156,4088,3996,3928,4122,3962,129,1215,500,2520,5,1,25740564,1039,18.94,1.72,12,0.22,213.00,2347.00,13090,20230922,-69.17,4005,20240701,0.75,7460,-45.91,20240109,4005,0.75,20240701,13090,-69.17,20230922,4005,0.75,20240701,3.46,N,208370,500,128 억,,212019,N,N,0,N,00,N
|
|
20240703,120912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4040,-25,5,-0.62,202918795,49918,53.95,4065,4110,4010,5280,2850,4065,4065.04,0.82,0,6817,4248,4156,4088,3996,3928,4122,3962,129,1215,500,2520,5,1,25740564,1040,18.97,1.72,12,0.19,213.00,2347.00,13090,20230922,-69.14,4005,20240701,0.87,7460,-45.84,20240109,4005,0.87,20240701,13090,-69.14,20230922,4005,0.87,20240701,3.46,N,208370,500,128 억,,212019,N,N,0,N,00,N
|
|
20240703,110914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4030,-35,5,-0.86,181071610,44507,48.10,4065,4110,4010,5280,2850,4065,4068.38,0.82,0,6960,4248,4156,4088,3996,3928,4122,3962,129,1215,500,2520,5,1,25740564,1037,18.92,1.72,12,0.17,213.00,2347.00,13090,20230922,-69.21,4005,20240701,0.62,7460,-45.98,20240109,4005,0.62,20240701,13090,-69.21,20230922,4005,0.62,20240701,3.46,N,208370,500,128 억,,212019,N,N,0,N,00,N
|
|
20240703,100915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4095,30,2,0.74,101618945,24876,26.88,4065,4110,4050,5280,2850,4065,4085.02,0.82,0,14166,4248,4156,4088,3996,3928,4122,3962,129,1215,500,2520,5,1,25740564,1054,19.23,1.74,12,0.10,213.00,2347.00,13090,20230922,-68.72,4005,20240701,2.25,7460,-45.11,20240109,4005,2.25,20240701,13090,-68.72,20230922,4005,2.25,20240701,3.46,N,208370,500,128 억,,212019,N,N,0,N,00,N
|
|
20240703,090912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4065,0,3,0.00,7530345,1851,2.00,4065,4080,4050,5280,2850,4065,4068.26,0.82,0,-1066,4248,4156,4088,3996,3928,4122,3962,129,1215,500,2520,5,1,25740564,1046,19.08,1.73,12,0.01,213.00,2347.00,13090,20230922,-68.95,4005,20240701,1.50,7460,-45.51,20240109,4005,1.50,20240701,13090,-68.95,20230922,4005,1.50,20240701,3.46,N,208370,500,128 억,,212019,N,N,0,N,00,N
|
|
20240702,160909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4065,-125,5,-2.98,374060470,91964,87.99,4145,4180,4020,5440,2935,4190,4067.47,0.95,0,-33371,4346,4267,4136,4057,3926,4307,4097,129,1250,500,2590,5,1,25740564,1046,19.08,1.73,12,0.36,213.00,2347.00,13090,20230922,-68.95,4005,20240701,1.50,7460,-45.51,20240109,4005,1.50,20240701,13090,-68.95,20230922,4005,1.50,20240701,3.47,N,208370,500,128 억,,245520,N,N,0,N,00,N
|
|
20240702,150911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4055,-135,5,-3.22,335281290,82382,78.82,4145,4180,4035,5440,2935,4190,4069.84,0.95,0,-32990,4346,4267,4136,4057,3926,4307,4097,129,1250,500,2590,5,1,25740564,1044,19.04,1.73,12,0.32,213.00,2347.00,13090,20230922,-69.02,4005,20240701,1.25,7460,-45.64,20240109,4005,1.25,20240701,13090,-69.02,20230922,4005,1.25,20240701,3.47,N,208370,500,128 억,,245520,N,N,0,N,00,N
|
|
20240702,140911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4045,-145,5,-3.46,316848495,77831,74.47,4145,4180,4035,5440,2935,4190,4070.98,0.95,0,-31799,4346,4267,4136,4057,3926,4307,4097,129,1250,500,2590,5,1,25740564,1041,18.99,1.72,12,0.30,213.00,2347.00,13090,20230922,-69.10,4005,20240701,1.00,7460,-45.78,20240109,4005,1.00,20240701,13090,-69.10,20230922,4005,1.00,20240701,3.47,N,208370,500,128 억,,245520,N,N,0,N,00,N
|
|
20240702,130911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4065,-125,5,-2.98,267577285,65668,62.83,4145,4180,4040,5440,2935,4190,4074.70,0.95,0,-27077,4346,4267,4136,4057,3926,4307,4097,129,1250,500,2590,5,1,25740564,1046,19.08,1.73,12,0.26,213.00,2347.00,13090,20230922,-68.95,4005,20240701,1.50,7460,-45.51,20240109,4005,1.50,20240701,13090,-68.95,20230922,4005,1.50,20240701,3.47,N,208370,500,128 억,,245520,N,N,0,N,00,N
|
|
20240702,120912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4050,-140,5,-3.34,222936455,54637,52.27,4145,4180,4045,5440,2935,4190,4080.32,0.95,0,-19436,4346,4267,4136,4057,3926,4307,4097,129,1250,500,2590,5,1,25740564,1042,19.01,1.73,12,0.21,213.00,2347.00,13090,20230922,-69.06,4005,20240701,1.12,7460,-45.71,20240109,4005,1.12,20240701,13090,-69.06,20230922,4005,1.12,20240701,3.47,N,208370,500,128 억,,245520,N,N,0,N,00,N
|
|
20240702,110911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4080,-110,5,-2.63,188357205,46116,44.12,4145,4180,4045,5440,2935,4190,4084.42,0.95,0,-18822,4346,4267,4136,4057,3926,4307,4097,129,1250,500,2590,5,1,25740564,1050,19.15,1.74,12,0.18,213.00,2347.00,13090,20230922,-68.83,4005,20240701,1.87,7460,-45.31,20240109,4005,1.87,20240701,13090,-68.83,20230922,4005,1.87,20240701,3.47,N,208370,500,128 억,,245520,N,N,0,N,00,N
|
|
20240702,100910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4070,-120,5,-2.86,167631595,41021,39.25,4145,4180,4045,5440,2935,4190,4086.48,0.95,0,-17446,4346,4267,4136,4057,3926,4307,4097,129,1250,500,2590,5,1,25740564,1048,19.11,1.73,12,0.16,213.00,2347.00,13090,20230922,-68.91,4005,20240701,1.62,7460,-45.44,20240109,4005,1.62,20240701,13090,-68.91,20230922,4005,1.62,20240701,3.47,N,208370,500,128 억,,245520,N,N,0,N,00,N
|
|
20240702,090912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4150,-40,5,-0.95,29496765,7117,6.81,4145,4180,4125,5440,2935,4190,4144.54,0.95,0,204,4346,4267,4136,4057,3926,4307,4097,129,1250,500,2590,5,1,25740564,1068,19.48,1.77,12,0.03,213.00,2347.00,13090,20230922,-68.30,4005,20240701,3.62,7460,-44.37,20240109,4005,3.62,20240701,13090,-68.30,20230922,4005,3.62,20240701,3.47,N,208370,500,128 억,,245520,N,N,0,N,00,N
|
|
20240701,160907,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4190,105,2,2.57,431808805,104304,199.20,4005,4215,4005,5310,2860,4085,4139.91,0.77,0,46861,4198,4141,4098,4041,3998,4170,4070,129,1225,500,2530,5,1,25740564,1079,19.67,1.79,12,0.41,213.00,2347.00,13090,20230922,-67.99,4005,20240701,4.62,7460,-43.83,20240109,4005,4.62,20240701,13090,-67.99,20230922,4005,4.62,20240701,3.37,N,208370,500,128 억,,198384,N,N,0,N,00,N
|
|
20240701,150910,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4200,115,2,2.82,397284465,96067,183.47,4005,4215,4005,5310,2860,4085,4135.49,0.77,0,45382,4198,4141,4098,4041,3998,4170,4070,129,1225,500,2530,5,1,25740564,1081,19.72,1.79,12,0.37,213.00,2347.00,13090,20230922,-67.91,4005,20240701,4.87,7460,-43.70,20240109,4005,4.87,20240701,13090,-67.91,20230922,4005,4.87,20240701,3.37,N,208370,500,128 억,,198384,N,N,0,N,00,N
|
|
20240701,140908,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4195,110,2,2.69,371232090,89866,171.62,4005,4215,4005,5310,2860,4085,4130.95,0.77,0,43235,4198,4141,4098,4041,3998,4170,4070,129,1225,500,2530,5,1,25740564,1080,19.69,1.79,12,0.35,213.00,2347.00,13090,20230922,-67.95,4005,20240701,4.74,7460,-43.77,20240109,4005,4.74,20240701,13090,-67.95,20230922,4005,4.74,20240701,3.37,N,208370,500,128 억,,198384,N,N,0,N,00,N
|
|
20240701,130909,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4175,90,2,2.20,326578710,79229,151.31,4005,4190,4005,5310,2860,4085,4121.96,0.77,0,39984,4198,4141,4098,4041,3998,4170,4070,129,1225,500,2530,5,1,25740564,1075,19.60,1.78,12,0.31,213.00,2347.00,13090,20230922,-68.11,4005,20240701,4.24,7460,-44.03,20240109,4005,4.24,20240701,13090,-68.11,20230922,4005,4.24,20240701,3.37,N,208370,500,128 억,,198384,N,N,0,N,00,N
|
|
20240701,120909,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4160,75,2,1.84,303562575,73713,140.78,4005,4190,4005,5310,2860,4085,4118.17,0.77,0,37831,4198,4141,4098,4041,3998,4170,4070,129,1225,500,2530,5,1,25740564,1071,19.53,1.77,12,0.29,213.00,2347.00,13090,20230922,-68.22,4005,20240701,3.87,7460,-44.24,20240109,4005,3.87,20240701,13090,-68.22,20230922,4005,3.87,20240701,3.37,N,208370,500,128 억,,198384,N,N,0,N,00,N
|
|
20240701,110907,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4170,85,2,2.08,246224750,59957,114.50,4005,4190,4005,5310,2860,4085,4106.69,0.77,0,28741,4198,4141,4098,4041,3998,4170,4070,129,1225,500,2530,5,1,25740564,1073,19.58,1.78,12,0.23,213.00,2347.00,13090,20230922,-68.14,4005,20240701,4.12,7460,-44.10,20240109,4005,4.12,20240701,13090,-68.14,20230922,4005,4.12,20240701,3.37,N,208370,500,128 억,,198384,N,N,0,N,00,N
|
|
20240701,100906,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4135,50,2,1.22,162788755,39890,76.18,4005,4155,4005,5310,2860,4085,4080.94,0.77,0,14243,4198,4141,4098,4041,3998,4170,4070,129,1225,500,2530,5,1,25740564,1064,19.41,1.76,12,0.15,213.00,2347.00,13090,20230922,-68.41,4005,20240701,3.25,7460,-44.57,20240109,4005,3.25,20240701,13090,-68.41,20230922,4005,3.25,20240701,3.37,N,208370,500,128 억,,198384,N,N,0,N,00,N
|
|
20240701,090904,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,4120,35,2,0.86,92636025,22896,43.73,4005,4135,4005,5310,2860,4085,4045.95,0.77,0,9518,4198,4141,4098,4041,3998,4170,4070,129,1225,500,2530,5,1,25740564,1061,19.34,1.76,12,0.09,213.00,2347.00,13090,20230922,-68.53,4005,20240701,2.87,7460,-44.77,20240109,4005,2.87,20240701,13090,-68.53,20230922,4005,2.87,20240701,3.37,N,208370,500,128 억,,198384,N,N,0,N,00,N
|