130 lines
56 KiB
CSV
130 lines
56 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
|
|
20240930,160953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4865,-175,5,-3.47,1987206580,406645,99.09,4970,5020,4810,6550,3530,5040,4886.58,0.70,0,48809,5313,5176,5073,4936,4833,5125,4885,129,1510,500,3120,5,1,25740564,1252,22.84,2.07,12,1.58,213.00,2347.00,13090,20230922,-62.83,3735,20240722,30.25,7460,-34.79,20240109,3735,30.25,20240722,11330,-57.06,20231004,3735,30.25,20240722,5.55,N,208370,500,128 억,,179557,N,N,0,N,00,N
|
|
20240930,151006,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4860,-180,5,-3.57,1858458120,380171,92.64,4970,5020,4810,6550,3530,5040,4888.20,0.70,0,45627,5313,5176,5073,4936,4833,5125,4885,129,1510,500,3120,5,1,25740564,1251,22.82,2.07,12,1.48,213.00,2347.00,13090,20230922,-62.87,3735,20240722,30.12,7460,-34.85,20240109,3735,30.12,20240722,11330,-57.11,20231004,3735,30.12,20240722,5.55,N,208370,500,128 억,,179557,N,N,0,N,00,N
|
|
20240930,141005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4905,-135,5,-2.68,1672467935,341970,83.33,4970,5020,4810,6550,3530,5040,4890.38,0.70,0,28553,5313,5176,5073,4936,4833,5125,4885,129,1510,500,3120,5,1,25740564,1263,23.03,2.09,12,1.33,213.00,2347.00,13090,20230922,-62.53,3735,20240722,31.33,7460,-34.25,20240109,3735,31.33,20240722,11330,-56.71,20231004,3735,31.33,20240722,5.55,N,208370,500,128 억,,179557,N,N,0,N,00,N
|
|
20240930,131000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4935,-105,5,-2.08,1555132720,318016,77.49,4970,5020,4810,6550,3530,5040,4889.78,0.70,0,27574,5313,5176,5073,4936,4833,5125,4885,129,1510,500,3120,5,1,25740564,1270,23.17,2.10,12,1.24,213.00,2347.00,13090,20230922,-62.30,3735,20240722,32.13,7460,-33.85,20240109,3735,32.13,20240722,11330,-56.44,20231004,3735,32.13,20240722,5.55,N,208370,500,128 억,,179557,N,N,0,N,00,N
|
|
20240930,120957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4885,-155,5,-3.08,1396217330,285720,69.62,4970,5020,4810,6550,3530,5040,4886.29,0.70,0,16951,5313,5176,5073,4936,4833,5125,4885,129,1510,500,3120,5,1,25740564,1257,22.93,2.08,12,1.11,213.00,2347.00,13090,20230922,-62.68,3735,20240722,30.79,7460,-34.52,20240109,3735,30.79,20240722,11330,-56.88,20231004,3735,30.79,20240722,5.55,N,208370,500,128 억,,179557,N,N,0,N,00,N
|
|
20240930,110955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4835,-205,5,-4.07,1211179660,247499,60.31,4970,5020,4820,6550,3530,5040,4893.26,0.70,0,15034,5313,5176,5073,4936,4833,5125,4885,129,1510,500,3120,5,1,25740564,1245,22.70,2.06,12,0.96,213.00,2347.00,13090,20230922,-63.06,3735,20240722,29.45,7460,-35.19,20240109,3735,29.45,20240722,11330,-57.33,20231004,3735,29.45,20240722,5.55,N,208370,500,128 억,,179557,N,N,0,N,00,N
|
|
20240930,100953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4875,-165,5,-3.27,881485725,179399,43.71,4970,5020,4860,6550,3530,5040,4913.05,0.70,0,13755,5313,5176,5073,4936,4833,5125,4885,129,1510,500,3120,5,1,25740564,1255,22.89,2.08,12,0.70,213.00,2347.00,13090,20230922,-62.76,3735,20240722,30.52,7460,-34.65,20240109,3735,30.52,20240722,11330,-56.97,20231004,3735,30.52,20240722,5.55,N,208370,500,128 억,,179557,N,N,0,N,00,N
|
|
20240930,090914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4950,-90,5,-1.79,181733585,36740,8.95,4970,5020,4910,6550,3530,5040,4944.66,0.70,0,3574,5313,5176,5073,4936,4833,5125,4885,129,1510,500,3120,5,1,25740564,1274,23.24,2.11,12,0.14,213.00,2347.00,13090,20230922,-62.18,3735,20240722,32.53,7460,-33.65,20240109,3735,32.53,20240722,11330,-56.31,20231004,3735,32.53,20240722,5.55,N,208370,500,128 억,,179557,N,N,0,N,00,N
|
|
20240927,161003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5040,-130,5,-2.51,2006020710,396436,82.08,5200,5210,4970,6720,3620,5170,5060.24,0.70,0,-90,5283,5226,5143,5086,5003,5255,5115,129,1550,500,3200,10,1,25740564,1297,23.66,2.15,12,1.54,213.00,2347.00,13090,20230922,-61.50,3735,20240722,34.94,7460,-32.44,20240109,3735,34.94,20240722,11490,-56.14,20230927,3735,34.94,20240722,5.45,N,208370,500,128 억,,179718,N,N,0,N,00,N
|
|
20240927,151003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5010,-160,5,-3.09,1826710975,360694,74.68,5200,5210,4970,6720,3620,5170,5064.42,0.70,0,-13171,5283,5226,5143,5086,5003,5255,5115,129,1550,500,3200,10,1,25740564,1290,23.52,2.13,12,1.40,213.00,2347.00,13090,20230922,-61.73,3735,20240722,34.14,7460,-32.84,20240109,3735,34.14,20240722,11490,-56.40,20230927,3735,34.14,20240722,5.45,N,208370,500,128 억,,179718,N,N,0,N,00,N
|
|
20240927,141012,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,-150,5,-2.90,1436138690,282588,58.51,5200,5210,5010,6720,3620,5170,5082.08,0.70,0,-29705,5283,5226,5143,5086,5003,5255,5115,129,1550,500,3200,10,1,25740564,1292,23.57,2.14,12,1.10,213.00,2347.00,13090,20230922,-61.65,3735,20240722,34.40,7460,-32.71,20240109,3735,34.40,20240722,11490,-56.31,20230927,3735,34.40,20240722,5.45,N,208370,500,128 억,,179718,N,N,0,N,00,N
|
|
20240927,131005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5060,-110,5,-2.13,1233683960,242359,50.18,5200,5210,5030,6720,3620,5170,5090.30,0.70,0,-31566,5283,5226,5143,5086,5003,5255,5115,129,1550,500,3200,10,1,25740564,1302,23.76,2.16,12,0.94,213.00,2347.00,13090,20230922,-61.34,3735,20240722,35.48,7460,-32.17,20240109,3735,35.48,20240722,11490,-55.96,20230927,3735,35.48,20240722,5.45,N,208370,500,128 억,,179718,N,N,0,N,00,N
|
|
20240927,120959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,-120,5,-2.32,1112736720,218424,45.22,5200,5210,5030,6720,3620,5170,5094.37,0.70,0,-33779,5283,5226,5143,5086,5003,5255,5115,129,1550,500,3200,10,1,25740564,1300,23.71,2.15,12,0.85,213.00,2347.00,13090,20230922,-61.42,3735,20240722,35.21,7460,-32.31,20240109,3735,35.21,20240722,11490,-56.05,20230927,3735,35.21,20240722,5.45,N,208370,500,128 억,,179718,N,N,0,N,00,N
|
|
20240927,111002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5070,-100,5,-1.93,991839920,194527,40.27,5200,5210,5030,6720,3620,5170,5098.71,0.70,0,-37429,5283,5226,5143,5086,5003,5255,5115,129,1550,500,3200,10,1,25740564,1305,23.80,2.16,12,0.76,213.00,2347.00,13090,20230922,-61.27,3735,20240722,35.74,7460,-32.04,20240109,3735,35.74,20240722,11490,-55.87,20230927,3735,35.74,20240722,5.45,N,208370,500,128 억,,179718,N,N,0,N,00,N
|
|
20240927,101000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,-90,5,-1.74,747309980,146192,30.27,5200,5210,5050,6720,3620,5170,5111.82,0.70,0,-40273,5283,5226,5143,5086,5003,5255,5115,129,1550,500,3200,10,1,25740564,1308,23.85,2.16,12,0.57,213.00,2347.00,13090,20230922,-61.19,3735,20240722,36.01,7460,-31.90,20240109,3735,36.01,20240722,11490,-55.79,20230927,3735,36.01,20240722,5.45,N,208370,500,128 억,,179718,N,N,0,N,00,N
|
|
20240927,091002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5090,-80,5,-1.55,262776400,51127,10.59,5200,5210,5080,6720,3620,5170,5139.65,0.70,0,-20243,5283,5226,5143,5086,5003,5255,5115,129,1550,500,3200,10,1,25740564,1310,23.90,2.17,12,0.20,213.00,2347.00,13090,20230922,-61.12,3735,20240722,36.28,7460,-31.77,20240109,3735,36.28,20240722,11490,-55.70,20230927,3735,36.28,20240722,5.45,N,208370,500,128 억,,179718,N,N,0,N,00,N
|
|
20240926,160944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5170,50,2,0.98,2384036900,463547,45.97,5140,5200,5060,6650,3590,5120,5142.77,0.65,0,12213,5493,5306,5133,4946,4773,5400,5040,129,1530,500,3170,10,1,25740564,1331,24.27,2.20,12,1.80,213.00,2347.00,13090,20230922,-60.50,3735,20240722,38.42,7460,-30.70,20240109,3735,38.42,20240722,11960,-56.77,20230926,3735,38.42,20240722,5.27,N,208370,500,128 억,,167505,N,N,0,N,00,N
|
|
20240926,150948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5170,50,2,0.98,2125851020,413586,41.02,5140,5200,5060,6650,3590,5120,5140.08,0.65,0,13580,5493,5306,5133,4946,4773,5400,5040,129,1530,500,3170,10,1,25740564,1331,24.27,2.20,12,1.61,213.00,2347.00,13090,20230922,-60.50,3735,20240722,38.42,7460,-30.70,20240109,3735,38.42,20240722,11960,-56.77,20230926,3735,38.42,20240722,5.27,N,208370,500,128 억,,167505,N,N,0,N,00,N
|
|
20240926,140955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5170,50,2,0.98,1788775680,348337,34.55,5140,5190,5060,6650,3590,5120,5135.22,0.65,0,-569,5493,5306,5133,4946,4773,5400,5040,129,1530,500,3170,10,1,25740564,1331,24.27,2.20,12,1.35,213.00,2347.00,13090,20230922,-60.50,3735,20240722,38.42,7460,-30.70,20240109,3735,38.42,20240722,11960,-56.77,20230926,3735,38.42,20240722,5.27,N,208370,500,128 억,,167505,N,N,0,N,00,N
|
|
20240926,130953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5150,30,2,0.59,1463024310,285260,28.29,5140,5190,5060,6650,3590,5120,5128.76,0.65,0,-2215,5493,5306,5133,4946,4773,5400,5040,129,1530,500,3170,10,1,25740564,1326,24.18,2.19,12,1.11,213.00,2347.00,13090,20230922,-60.66,3735,20240722,37.88,7460,-30.97,20240109,3735,37.88,20240722,11960,-56.94,20230926,3735,37.88,20240722,5.27,N,208370,500,128 억,,167505,N,N,0,N,00,N
|
|
20240926,120955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5120,0,3,0.00,1306616010,254767,25.27,5140,5190,5060,6650,3590,5120,5128.69,0.65,0,-9387,5493,5306,5133,4946,4773,5400,5040,129,1530,500,3170,10,1,25740564,1318,24.04,2.18,12,0.99,213.00,2347.00,13090,20230922,-60.89,3735,20240722,37.08,7460,-31.37,20240109,3735,37.08,20240722,11960,-57.19,20230926,3735,37.08,20240722,5.27,N,208370,500,128 억,,167505,N,N,0,N,00,N
|
|
20240926,110955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-20,5,-0.39,1192409500,232422,23.05,5140,5190,5060,6650,3590,5120,5130.40,0.65,0,-9230,5493,5306,5133,4946,4773,5400,5040,129,1530,500,3170,10,1,25740564,1313,23.94,2.17,12,0.90,213.00,2347.00,13090,20230922,-61.04,3735,20240722,36.55,7460,-31.64,20240109,3735,36.55,20240722,11960,-57.36,20230926,3735,36.55,20240722,5.27,N,208370,500,128 억,,167505,N,N,0,N,00,N
|
|
20240926,100956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5170,50,2,0.98,867302580,169003,16.76,5140,5190,5060,6650,3590,5120,5131.93,0.65,0,-9595,5493,5306,5133,4946,4773,5400,5040,129,1530,500,3170,10,1,25740564,1331,24.27,2.20,12,0.66,213.00,2347.00,13090,20230922,-60.50,3735,20240722,38.42,7460,-30.70,20240109,3735,38.42,20240722,11960,-56.77,20230926,3735,38.42,20240722,5.27,N,208370,500,128 억,,167505,N,N,0,N,00,N
|
|
20240926,090953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,10,2,0.20,288075080,56163,5.57,5140,5180,5060,6650,3590,5120,5129.39,0.65,0,297,5493,5306,5133,4946,4773,5400,5040,129,1530,500,3170,10,1,25740564,1320,24.08,2.19,12,0.22,213.00,2347.00,13090,20230922,-60.81,3735,20240722,37.35,7460,-31.23,20240109,3735,37.35,20240722,11960,-57.11,20230926,3735,37.35,20240722,5.27,N,208370,500,128 억,,167505,N,N,0,N,00,N
|
|
20240925,160943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5120,10,2,0.20,5157595640,994777,80.13,5040,5320,4960,6640,3580,5110,5184.79,0.56,0,22971,5390,5250,5170,5030,4950,5210,4990,129,1530,500,3160,10,1,25740564,1318,24.04,2.18,12,3.86,213.00,2347.00,13090,20230922,-60.89,3735,20240722,37.08,7460,-31.37,20240109,3735,37.08,20240722,11960,-57.19,20230926,3735,37.08,20240722,5.20,N,208370,500,128 억,,145357,N,N,0,N,00,N
|
|
20240925,150951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5140,30,2,0.59,4913498700,947310,76.31,5040,5320,4960,6640,3580,5110,5186.85,0.56,0,20673,5390,5250,5170,5030,4950,5210,4990,129,1530,500,3160,10,1,25740564,1323,24.13,2.19,12,3.68,213.00,2347.00,13090,20230922,-60.73,3735,20240722,37.62,7460,-31.10,20240109,3735,37.62,20240722,11960,-57.02,20230926,3735,37.62,20240722,5.20,N,208370,500,128 억,,145357,N,N,0,N,00,N
|
|
20240925,140952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5190,80,2,1.57,4172016920,803677,64.74,5040,5320,4960,6640,3580,5110,5191.23,0.56,0,22670,5390,5250,5170,5030,4950,5210,4990,129,1530,500,3160,10,1,25740564,1336,24.37,2.21,12,3.12,213.00,2347.00,13090,20230922,-60.35,3735,20240722,38.96,7460,-30.43,20240109,3735,38.96,20240722,11960,-56.61,20230926,3735,38.96,20240722,5.20,N,208370,500,128 억,,145357,N,N,0,N,00,N
|
|
20240925,130951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5180,70,2,1.37,4036213990,777477,62.63,5040,5320,4960,6640,3580,5110,5191.50,0.56,0,24237,5390,5250,5170,5030,4950,5210,4990,129,1530,500,3160,10,1,25740564,1333,24.32,2.21,12,3.02,213.00,2347.00,13090,20230922,-60.43,3735,20240722,38.69,7460,-30.56,20240109,3735,38.69,20240722,11960,-56.69,20230926,3735,38.69,20240722,5.20,N,208370,500,128 억,,145357,N,N,0,N,00,N
|
|
20240925,120952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5170,60,2,1.17,3784645890,728993,58.72,5040,5320,4960,6640,3580,5110,5191.69,0.56,0,16322,5390,5250,5170,5030,4950,5210,4990,129,1530,500,3160,10,1,25740564,1331,24.27,2.20,12,2.83,213.00,2347.00,13090,20230922,-60.50,3735,20240722,38.42,7460,-30.70,20240109,3735,38.42,20240722,11960,-56.77,20230926,3735,38.42,20240722,5.20,N,208370,500,128 억,,145357,N,N,0,N,00,N
|
|
20240925,110948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5230,120,2,2.35,3424001530,659693,53.14,5040,5320,4960,6640,3580,5110,5190.38,0.56,0,19698,5390,5250,5170,5030,4950,5210,4990,129,1530,500,3160,10,1,25740564,1346,24.55,2.23,12,2.56,213.00,2347.00,13090,20230922,-60.05,3735,20240722,40.03,7460,-29.89,20240109,3735,40.03,20240722,11960,-56.27,20230926,3735,40.03,20240722,5.20,N,208370,500,128 억,,145357,N,N,0,N,00,N
|
|
20240925,100944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5240,130,2,2.54,2857255600,551312,44.41,5040,5320,4960,6640,3580,5110,5182.74,0.56,0,37178,5390,5250,5170,5030,4950,5210,4990,129,1530,500,3160,10,1,25740564,1349,24.60,2.23,12,2.14,213.00,2347.00,13090,20230922,-59.97,3735,20240722,40.29,7460,-29.76,20240109,3735,40.29,20240722,11960,-56.19,20230926,3735,40.29,20240722,5.20,N,208370,500,128 억,,145357,N,N,0,N,00,N
|
|
20240925,090955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,-80,5,-1.57,524715650,104603,8.43,5040,5070,4960,6640,3580,5110,5015.60,0.56,0,-10033,5390,5250,5170,5030,4950,5210,4990,129,1530,500,3160,10,1,25740564,1295,23.62,2.14,12,0.41,213.00,2347.00,13090,20230922,-61.57,3735,20240722,34.67,7460,-32.57,20240109,3735,34.67,20240722,11960,-57.94,20230926,3735,34.67,20240722,5.20,N,208370,500,128 억,,145357,N,N,0,N,00,N
|
|
20240924,160942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,-40,5,-0.78,6168332760,1183566,186.20,5200,5310,5090,6690,3610,5150,5211.88,0.76,0,-51670,5323,5236,5153,5066,4983,5195,5025,129,1540,500,3190,10,1,25740564,1315,23.99,2.18,12,4.60,213.00,2347.00,13090,20230922,-60.96,3735,20240722,36.81,7460,-31.50,20240109,3735,36.81,20240722,11960,-57.27,20230926,3735,36.81,20240722,5.17,N,208370,500,128 억,,196479,N,N,0,N,00,N
|
|
20240924,150944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5140,-10,5,-0.19,5862114600,1123788,176.80,5200,5310,5090,6690,3610,5150,5216.44,0.76,0,-74891,5323,5236,5153,5066,4983,5195,5025,129,1540,500,3190,10,1,25740564,1323,24.13,2.19,12,4.37,213.00,2347.00,13090,20230922,-60.73,3735,20240722,37.62,7460,-31.10,20240109,3735,37.62,20240722,11960,-57.02,20230926,3735,37.62,20240722,5.17,N,208370,500,128 억,,196479,N,N,0,N,00,N
|
|
20240924,140934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5170,20,2,0.39,5292513840,1013090,159.38,5200,5310,5090,6690,3610,5150,5224.20,0.76,0,-105643,5323,5236,5153,5066,4983,5195,5025,129,1540,500,3190,10,1,25740564,1331,24.27,2.20,12,3.94,213.00,2347.00,13090,20230922,-60.50,3735,20240722,38.42,7460,-30.70,20240109,3735,38.42,20240722,11960,-56.77,20230926,3735,38.42,20240722,5.17,N,208370,500,128 억,,196479,N,N,0,N,00,N
|
|
20240924,130944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5210,60,2,1.17,5020356740,960639,151.13,5200,5310,5090,6690,3610,5150,5226.13,0.76,0,-105797,5323,5236,5153,5066,4983,5195,5025,129,1540,500,3190,10,1,25740564,1341,24.46,2.22,12,3.73,213.00,2347.00,13090,20230922,-60.20,3735,20240722,39.49,7460,-30.16,20240109,3735,39.49,20240722,11960,-56.44,20230926,3735,39.49,20240722,5.17,N,208370,500,128 억,,196479,N,N,0,N,00,N
|
|
20240924,120937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5230,80,2,1.55,4637074050,887014,139.55,5200,5310,5090,6690,3610,5150,5227.82,0.76,0,-116728,5323,5236,5153,5066,4983,5195,5025,129,1540,500,3190,10,1,25740564,1346,24.55,2.23,12,3.45,213.00,2347.00,13090,20230922,-60.05,3735,20240722,40.03,7460,-29.89,20240109,3735,40.03,20240722,11960,-56.27,20230926,3735,40.03,20240722,5.17,N,208370,500,128 억,,196479,N,N,0,N,00,N
|
|
20240924,110945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5190,40,2,0.78,4230527950,808795,127.24,5200,5310,5090,6690,3610,5150,5230.75,0.76,0,-117721,5323,5236,5153,5066,4983,5195,5025,129,1540,500,3190,10,1,25740564,1336,24.37,2.21,12,3.14,213.00,2347.00,13090,20230922,-60.35,3735,20240722,38.96,7460,-30.43,20240109,3735,38.96,20240722,11960,-56.61,20230926,3735,38.96,20240722,5.17,N,208370,500,128 억,,196479,N,N,0,N,00,N
|
|
20240924,100944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,10,2,0.19,859652400,167354,26.33,5200,5210,5090,6690,3610,5150,5136.66,0.76,0,152,5323,5236,5153,5066,4983,5195,5025,129,1540,500,3190,10,1,25740564,1328,24.23,2.20,12,0.65,213.00,2347.00,13090,20230922,-60.58,3735,20240722,38.15,7460,-30.83,20240109,3735,38.15,20240722,11960,-56.86,20230926,3735,38.15,20240722,5.17,N,208370,500,128 억,,196479,N,N,0,N,00,N
|
|
20240924,090946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-50,5,-0.97,329447230,63895,10.05,5200,5210,5090,6690,3610,5150,5156.16,0.76,0,-11494,5323,5236,5153,5066,4983,5195,5025,129,1540,500,3190,10,1,25740564,1313,23.94,2.17,12,0.25,213.00,2347.00,13090,20230922,-61.04,3735,20240722,36.55,7460,-31.64,20240109,3735,36.55,20240722,11960,-57.36,20230926,3735,36.55,20240722,5.17,N,208370,500,128 억,,196479,N,N,0,N,00,N
|
|
20240923,160940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5150,-90,5,-1.72,3146340290,609895,13.97,5180,5240,5070,6810,3670,5240,5158.80,0.44,0,82663,5626,5432,5296,5102,4966,5365,5035,129,1570,500,3240,10,1,25740564,1326,24.18,2.19,12,2.37,213.00,2347.00,13090,20230922,-60.66,3735,20240722,37.88,7460,-30.97,20240109,3735,37.88,20240722,11960,-56.94,20230926,3735,37.88,20240722,4.78,N,208370,500,128 억,,113827,N,N,0,N,00,N
|
|
20240923,150942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5140,-100,5,-1.91,2821527680,546842,12.52,5180,5240,5070,6810,3670,5240,5159.55,0.44,0,82583,5626,5432,5296,5102,4966,5365,5035,129,1570,500,3240,10,1,25740564,1323,24.13,2.19,12,2.12,213.00,2347.00,13090,20230922,-60.73,3735,20240722,37.62,7460,-31.10,20240109,3735,37.62,20240722,11960,-57.02,20230926,3735,37.62,20240722,4.78,N,208370,500,128 억,,113827,N,N,0,N,00,N
|
|
20240923,140947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5150,-90,5,-1.72,2247822220,434896,9.96,5180,5240,5070,6810,3670,5240,5168.50,0.44,0,51120,5626,5432,5296,5102,4966,5365,5035,129,1570,500,3240,10,1,25740564,1326,24.18,2.19,12,1.69,213.00,2347.00,13090,20230922,-60.66,3735,20240722,37.88,7460,-30.97,20240109,3735,37.88,20240722,11960,-56.94,20230926,3735,37.88,20240722,4.78,N,208370,500,128 억,,113827,N,N,0,N,00,N
|
|
20240923,130944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5170,-70,5,-1.34,2006006480,388028,8.88,5180,5240,5070,6810,3670,5240,5169.59,0.44,0,51856,5626,5432,5296,5102,4966,5365,5035,129,1570,500,3240,10,1,25740564,1331,24.27,2.20,12,1.51,213.00,2347.00,13090,20230922,-60.50,3735,20240722,38.42,7460,-30.70,20240109,3735,38.42,20240722,11960,-56.77,20230926,3735,38.42,20240722,4.78,N,208370,500,128 억,,113827,N,N,0,N,00,N
|
|
20240923,120944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5200,-40,5,-0.76,1871839240,362075,8.29,5180,5240,5070,6810,3670,5240,5169.59,0.44,0,50471,5626,5432,5296,5102,4966,5365,5035,129,1570,500,3240,10,1,25740564,1339,24.41,2.22,12,1.41,213.00,2347.00,13090,20230922,-60.28,3735,20240722,39.22,7460,-30.29,20240109,3735,39.22,20240722,11960,-56.52,20230926,3735,39.22,20240722,4.78,N,208370,500,128 억,,113827,N,N,0,N,00,N
|
|
20240923,110944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5190,-50,5,-0.95,1668757490,322889,7.39,5180,5240,5070,6810,3670,5240,5168.02,0.44,0,47187,5626,5432,5296,5102,4966,5365,5035,129,1570,500,3240,10,1,25740564,1336,24.37,2.21,12,1.25,213.00,2347.00,13090,20230922,-60.35,3735,20240722,38.96,7460,-30.43,20240109,3735,38.96,20240722,11960,-56.61,20230926,3735,38.96,20240722,4.78,N,208370,500,128 억,,113827,N,N,0,N,00,N
|
|
20240923,100942,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5200,-40,5,-0.76,1340899140,259862,5.95,5180,5240,5070,6810,3670,5240,5159.78,0.44,0,44761,5626,5432,5296,5102,4966,5365,5035,129,1570,500,3240,10,1,25740564,1339,24.41,2.22,12,1.01,213.00,2347.00,13090,20230922,-60.28,3735,20240722,39.22,7460,-30.29,20240109,3735,39.22,20240722,11960,-56.52,20230926,3735,39.22,20240722,4.78,N,208370,500,128 억,,113827,N,N,0,N,00,N
|
|
20240923,090943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5170,-70,5,-1.34,638644690,124108,2.84,5180,5240,5070,6810,3670,5240,5145.22,0.44,0,16221,5626,5432,5296,5102,4966,5365,5035,129,1570,500,3240,10,1,25740564,1331,24.27,2.20,12,0.48,213.00,2347.00,13090,20230922,-60.50,3735,20240722,38.42,7460,-30.70,20240109,3735,38.42,20240722,11960,-56.77,20230926,3735,38.42,20240722,4.78,N,208370,500,128 억,,113827,N,N,0,N,00,N
|
|
20240913,160856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5150,-190,5,-3.56,8459136750,1628443,10.81,5360,5390,5050,6940,3740,5340,5194.69,0.91,0,96428,6166,5752,5456,5042,4746,5960,5250,129,1600,500,3310,10,1,25740564,1326,24.18,2.19,12,6.33,213.00,2347.00,13090,20230922,-60.66,3735,20240722,37.88,7460,-30.97,20240109,3735,37.88,20240722,13090,-60.66,20230922,3735,37.88,20240722,4.25,N,208370,500,128 억,,234594,N,N,0,N,00,N
|
|
20240913,150902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,-230,5,-4.31,7622315990,1465532,9.73,5360,5390,5050,6940,3740,5340,5200.81,0.91,0,67784,6166,5752,5456,5042,4746,5960,5250,129,1600,500,3310,10,1,25740564,1315,23.99,2.18,12,5.69,213.00,2347.00,13090,20230922,-60.96,3735,20240722,36.81,7460,-31.50,20240109,3735,36.81,20240722,13090,-60.96,20230922,3735,36.81,20240722,4.25,N,208370,500,128 억,,234594,N,N,0,N,00,N
|
|
20240913,140907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,-180,5,-3.37,6965696300,1338158,8.88,5360,5390,5050,6940,3740,5340,5205.17,0.91,0,52662,6166,5752,5456,5042,4746,5960,5250,129,1600,500,3310,10,1,25740564,1328,24.23,2.20,12,5.20,213.00,2347.00,13090,20230922,-60.58,3735,20240722,38.15,7460,-30.83,20240109,3735,38.15,20240722,13090,-60.58,20230922,3735,38.15,20240722,4.25,N,208370,500,128 억,,234594,N,N,0,N,00,N
|
|
20240913,130859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5160,-180,5,-3.37,6440458090,1235678,8.20,5360,5390,5050,6940,3740,5340,5211.81,0.91,0,38652,6166,5752,5456,5042,4746,5960,5250,129,1600,500,3310,10,1,25740564,1328,24.23,2.20,12,4.80,213.00,2347.00,13090,20230922,-60.58,3735,20240722,38.15,7460,-30.83,20240109,3735,38.15,20240722,13090,-60.58,20230922,3735,38.15,20240722,4.25,N,208370,500,128 억,,234594,N,N,0,N,00,N
|
|
20240913,120900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-240,5,-4.49,5686907740,1089341,7.23,5360,5390,5050,6940,3740,5340,5220.22,0.91,0,55265,6166,5752,5456,5042,4746,5960,5250,129,1600,500,3310,10,1,25740564,1313,23.94,2.17,12,4.23,213.00,2347.00,13090,20230922,-61.04,3735,20240722,36.55,7460,-31.64,20240109,3735,36.55,20240722,13090,-61.04,20230922,3735,36.55,20240722,4.25,N,208370,500,128 억,,234594,N,N,0,N,00,N
|
|
20240913,110901,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5140,-200,5,-3.75,4598335050,875551,5.81,5360,5390,5130,6940,3740,5340,5251.67,0.91,0,23392,6166,5752,5456,5042,4746,5960,5250,129,1600,500,3310,10,1,25740564,1323,24.13,2.19,12,3.40,213.00,2347.00,13090,20230922,-60.73,3735,20240722,37.62,7460,-31.10,20240109,3735,37.62,20240722,13090,-60.73,20230922,3735,37.62,20240722,4.25,N,208370,500,128 억,,234594,N,N,0,N,00,N
|
|
20240913,100905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5230,-110,5,-2.06,3321989430,628319,4.17,5360,5390,5180,6940,3740,5340,5286.89,0.91,0,-13346,6166,5752,5456,5042,4746,5960,5250,129,1600,500,3310,10,1,25740564,1346,24.55,2.23,12,2.44,213.00,2347.00,13090,20230922,-60.05,3735,20240722,40.03,7460,-29.89,20240109,3735,40.03,20240722,13090,-60.05,20230922,3735,40.03,20240722,4.25,N,208370,500,128 억,,234594,N,N,0,N,00,N
|
|
20240913,090908,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5320,-20,5,-0.37,1132759470,212107,1.41,5360,5390,5300,6940,3740,5340,5340.52,0.91,0,-38060,6166,5752,5456,5042,4746,5960,5250,129,1600,500,3310,10,1,25740564,1369,24.98,2.27,12,0.82,213.00,2347.00,13090,20230922,-59.36,3735,20240722,42.44,7460,-28.69,20240109,3735,42.44,20240722,13090,-59.36,20230922,3735,42.44,20240722,4.25,N,208370,500,128 억,,234594,N,N,0,N,00,N
|
|
20240912,160846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5340,80,2,1.52,82695711950,14992035,104.10,5200,5870,5160,6830,3690,5260,5516.12,0.14,0,184190,6090,5675,4845,4430,3600,5882,4637,129,1570,500,3260,10,1,25740564,1375,25.07,2.28,12,58.24,213.00,2347.00,13090,20230922,-59.21,3735,20240722,42.97,7460,-28.42,20240109,3735,42.97,20240722,13090,-59.21,20230922,3735,42.97,20240722,4.29,N,208370,500,128 억,,35613,N,N,0,N,00,N
|
|
20240912,150900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5330,70,2,1.33,81247453070,14720714,102.21,5200,5870,5160,6830,3690,5260,5519.26,0.14,0,159608,6090,5675,4845,4430,3600,5882,4637,129,1570,500,3260,10,1,25740564,1372,25.02,2.27,12,57.19,213.00,2347.00,13090,20230922,-59.28,3735,20240722,42.70,7460,-28.55,20240109,3735,42.70,20240722,13090,-59.28,20230922,3735,42.70,20240722,4.29,N,208370,500,128 억,,35613,N,N,0,N,00,N
|
|
20240912,140903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5400,140,2,2.66,79480244800,14390647,99.92,5200,5870,5160,6830,3690,5260,5523.05,0.14,0,94673,6090,5675,4845,4430,3600,5882,4637,129,1570,500,3260,10,1,25740564,1390,25.35,2.30,12,55.91,213.00,2347.00,13090,20230922,-58.75,3735,20240722,44.58,7460,-27.61,20240109,3735,44.58,20240722,13090,-58.75,20230922,3735,44.58,20240722,4.29,N,208370,500,128 억,,35613,N,N,0,N,00,N
|
|
20240912,130856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5390,130,2,2.47,77003796710,13930931,96.73,5200,5870,5160,6830,3690,5260,5527.54,0.14,0,81341,6090,5675,4845,4430,3600,5882,4637,129,1570,500,3260,10,1,25740564,1387,25.31,2.30,12,54.12,213.00,2347.00,13090,20230922,-58.82,3735,20240722,44.31,7460,-27.75,20240109,3735,44.31,20240722,13090,-58.82,20230922,3735,44.31,20240722,4.29,N,208370,500,128 억,,35613,N,N,0,N,00,N
|
|
20240912,120854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5400,140,2,2.66,73274789010,13231216,91.87,5200,5870,5160,6830,3690,5260,5538.02,0.14,0,-10150,6090,5675,4845,4430,3600,5882,4637,129,1570,500,3260,10,1,25740564,1390,25.35,2.30,12,51.40,213.00,2347.00,13090,20230922,-58.75,3735,20240722,44.58,7460,-27.61,20240109,3735,44.58,20240722,13090,-58.75,20230922,3735,44.58,20240722,4.29,N,208370,500,128 억,,35613,N,N,0,N,00,N
|
|
20240912,110854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5420,160,2,3.04,70627017130,12741086,88.47,5200,5870,5160,6830,3690,5260,5543.25,0.14,0,-32904,6090,5675,4845,4430,3600,5882,4637,129,1570,500,3260,10,1,25740564,1395,25.45,2.31,12,49.50,213.00,2347.00,13090,20230922,-58.59,3735,20240722,45.11,7460,-27.35,20240109,3735,45.11,20240722,13090,-58.59,20230922,3735,45.11,20240722,4.29,N,208370,500,128 억,,35613,N,N,0,N,00,N
|
|
20240912,100856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5410,150,2,2.85,62756276550,11289146,78.39,5200,5870,5160,6830,3690,5260,5558.99,0.14,0,-12714,6090,5675,4845,4430,3600,5882,4637,129,1570,500,3260,10,1,25740564,1393,25.40,2.31,12,43.86,213.00,2347.00,13090,20230922,-58.67,3735,20240722,44.85,7460,-27.48,20240109,3735,44.85,20240722,13090,-58.67,20230922,3735,44.85,20240722,4.29,N,208370,500,128 억,,35613,N,N,0,N,00,N
|
|
20240912,090856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5350,90,2,1.71,12434905210,2328013,16.16,5200,5530,5160,6830,3690,5260,5341.42,0.14,0,119404,6090,5675,4845,4430,3600,5882,4637,129,1570,500,3260,10,1,25740564,1377,25.12,2.28,12,9.04,213.00,2347.00,13090,20230922,-59.13,3735,20240722,43.24,7460,-28.28,20240109,3735,43.24,20240722,13090,-59.13,20230922,3735,43.24,20240722,4.29,N,208370,500,128 억,,35613,N,N,0,N,00,N
|
|
20240911,160836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5260,1210,1,29.88,71253219155,14393885,6286.72,4015,5260,4015,5260,2835,4050,4950.20,0.57,0,-102392,4183,4116,4018,3951,3853,4150,3985,129,1210,500,2510,10,1,25740564,1354,24.69,2.24,12,55.92,213.00,2347.00,13090,20230922,-59.82,3735,20240722,40.83,7460,-29.49,20240109,3735,40.83,20240722,13090,-59.82,20230922,3735,40.83,20240722,4.31,N,208370,500,128 억,,145848,N,N,0,N,00,N
|
|
20240911,150843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5260,1210,1,29.88,69253282995,14013669,6120.66,4015,5260,4015,5260,2835,4050,4941.84,0.57,0,-103601,4183,4116,4018,3951,3853,4150,3985,129,1210,500,2510,10,1,25740564,1354,24.69,2.24,12,54.44,213.00,2347.00,13090,20230922,-59.82,3735,20240722,40.83,7460,-29.49,20240109,3735,40.83,20240722,13090,-59.82,20230922,3735,40.83,20240722,4.31,N,208370,500,128 억,,145848,N,N,0,N,00,N
|
|
20240911,140845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4920,870,2,21.48,53777347480,10980614,4795.93,4015,5140,4015,5260,2835,4050,4897.48,0.57,0,-107528,4183,4116,4018,3951,3853,4150,3985,129,1210,500,2510,5,1,25740564,1266,23.10,2.10,12,42.66,213.00,2347.00,13090,20230922,-62.41,3735,20240722,31.73,7460,-34.05,20240109,3735,31.73,20240722,13090,-62.41,20230922,3735,31.73,20240722,4.31,N,208370,500,128 억,,145848,N,N,0,N,00,N
|
|
20240911,130841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4870,820,2,20.25,43661892580,8933916,3902.01,4015,5140,4015,5260,2835,4050,4887.21,0.57,0,-105942,4183,4116,4018,3951,3853,4150,3985,129,1210,500,2510,5,1,25740564,1254,22.86,2.07,12,34.71,213.00,2347.00,13090,20230922,-62.80,3735,20240722,30.39,7460,-34.72,20240109,3735,30.39,20240722,13090,-62.80,20230922,3735,30.39,20240722,4.31,N,208370,500,128 억,,145848,N,N,0,N,00,N
|
|
20240911,120846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4955,905,2,22.35,39090784080,8002172,3495.05,4015,5140,4015,5260,2835,4050,4885.02,0.57,0,-113521,4183,4116,4018,3951,3853,4150,3985,129,1210,500,2510,5,1,25740564,1275,23.26,2.11,12,31.09,213.00,2347.00,13090,20230922,-62.15,3735,20240722,32.66,7460,-33.58,20240109,3735,32.66,20240722,13090,-62.15,20230922,3735,32.66,20240722,4.31,N,208370,500,128 억,,145848,N,N,0,N,00,N
|
|
20240911,110836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4920,870,2,21.48,27341361710,5656147,2470.40,4015,5110,4015,5260,2835,4050,4833.92,0.57,0,-96853,4183,4116,4018,3951,3853,4150,3985,129,1210,500,2510,5,1,25740564,1266,23.10,2.10,12,21.97,213.00,2347.00,13090,20230922,-62.41,3735,20240722,31.73,7460,-34.05,20240109,3735,31.73,20240722,13090,-62.41,20230922,3735,31.73,20240722,4.31,N,208370,500,128 억,,145848,N,N,0,N,00,N
|
|
20240911,100833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4190,140,2,3.46,935777895,223785,97.74,4015,4290,4015,5260,2835,4050,4181.59,0.57,0,19738,4183,4116,4018,3951,3853,4150,3985,129,1210,500,2510,5,1,25740564,1079,19.67,1.79,12,0.87,213.00,2347.00,13090,20230922,-67.99,3735,20240722,12.18,7460,-43.83,20240109,3735,12.18,20240722,13090,-67.99,20230922,3735,12.18,20240722,4.31,N,208370,500,128 억,,145848,N,N,0,N,00,N
|
|
20240911,090848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4070,20,2,0.49,153210315,37721,16.48,4015,4110,4015,5260,2835,4050,4061.67,0.57,0,2530,4183,4116,4018,3951,3853,4150,3985,129,1210,500,2510,5,1,25740564,1048,19.11,1.73,12,0.15,213.00,2347.00,13090,20230922,-68.91,3735,20240722,8.97,7460,-45.44,20240109,3735,8.97,20240722,13090,-68.91,20230922,3735,8.97,20240722,4.31,N,208370,500,128 억,,145848,N,N,0,N,00,N
|
|
20240910,160837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4050,50,2,1.25,842941655,211224,114.84,4005,4085,3920,5200,2800,4000,3989.95,0.79,0,-57876,4110,4055,3965,3910,3820,4082,3937,129,1200,500,2480,5,1,25740564,1042,19.01,1.73,12,0.82,213.00,2347.00,13090,20230922,-69.06,3735,20240722,8.43,7460,-45.71,20240109,3735,8.43,20240722,13090,-69.06,20230922,3735,8.43,20240722,4.41,N,208370,500,128 억,,203598,N,N,0,N,00,N
|
|
20240910,150846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3985,-15,5,-0.38,678551455,170510,92.71,4005,4085,3920,5200,2800,4000,3979.54,0.79,0,-47639,4110,4055,3965,3910,3820,4082,3937,129,1200,500,2480,5,1,25740564,1026,18.71,1.70,12,0.66,213.00,2347.00,13090,20230922,-69.56,3735,20240722,6.69,7460,-46.58,20240109,3735,6.69,20240722,13090,-69.56,20230922,3735,6.69,20240722,4.41,N,208370,500,128 억,,203598,N,N,0,N,00,N
|
|
20240910,140838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3930,-70,5,-1.75,552758275,138781,75.46,4005,4085,3920,5200,2800,4000,3982.95,0.79,0,-46012,4110,4055,3965,3910,3820,4082,3937,129,1200,500,2480,5,1,25740564,1012,18.45,1.67,12,0.54,213.00,2347.00,13090,20230922,-69.98,3735,20240722,5.22,7460,-47.32,20240109,3735,5.22,20240722,13090,-69.98,20230922,3735,5.22,20240722,4.41,N,208370,500,128 억,,203598,N,N,0,N,00,N
|
|
20240910,130837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3970,-30,5,-0.75,436420665,109291,59.42,4005,4085,3950,5200,2800,4000,3993.20,0.79,0,-40502,4110,4055,3965,3910,3820,4082,3937,129,1200,500,2480,5,1,25740564,1022,18.64,1.69,12,0.42,213.00,2347.00,13090,20230922,-69.67,3735,20240722,6.29,7460,-46.78,20240109,3735,6.29,20240722,13090,-69.67,20230922,3735,6.29,20240722,4.41,N,208370,500,128 억,,203598,N,N,0,N,00,N
|
|
20240910,120838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3995,-5,5,-0.12,379654745,95003,51.65,4005,4085,3950,5200,2800,4000,3996.24,0.79,0,-33398,4110,4055,3965,3910,3820,4082,3937,129,1200,500,2480,5,1,25740564,1028,18.76,1.70,12,0.37,213.00,2347.00,13090,20230922,-69.48,3735,20240722,6.96,7460,-46.45,20240109,3735,6.96,20240722,13090,-69.48,20230922,3735,6.96,20240722,4.41,N,208370,500,128 억,,203598,N,N,0,N,00,N
|
|
20240910,110837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4005,5,2,0.12,327850915,81949,44.56,4005,4085,3950,5200,2800,4000,4000.67,0.79,0,-33132,4110,4055,3965,3910,3820,4082,3937,129,1200,500,2480,5,1,25740564,1031,18.80,1.71,12,0.32,213.00,2347.00,13090,20230922,-69.40,3735,20240722,7.23,7460,-46.31,20240109,3735,7.23,20240722,13090,-69.40,20230922,3735,7.23,20240722,4.41,N,208370,500,128 억,,203598,N,N,0,N,00,N
|
|
20240910,100840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4030,30,2,0.75,254329640,63586,34.57,4005,4085,3950,5200,2800,4000,3999.77,0.79,0,-25372,4110,4055,3965,3910,3820,4082,3937,129,1200,500,2480,5,1,25740564,1037,18.92,1.72,12,0.25,213.00,2347.00,13090,20230922,-69.21,3735,20240722,7.90,7460,-45.98,20240109,3735,7.90,20240722,13090,-69.21,20230922,3735,7.90,20240722,4.41,N,208370,500,128 억,,203598,N,N,0,N,00,N
|
|
20240910,090837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4010,10,2,0.25,96056765,23929,13.01,4005,4085,3995,5200,2800,4000,4014.24,0.79,0,-9629,4110,4055,3965,3910,3820,4082,3937,129,1200,500,2480,5,1,25740564,1032,18.83,1.71,12,0.09,213.00,2347.00,13090,20230922,-69.37,3735,20240722,7.36,7460,-46.25,20240109,3735,7.36,20240722,13090,-69.37,20230922,3735,7.36,20240722,4.41,N,208370,500,128 억,,203598,N,N,0,N,00,N
|
|
20240909,160821,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4000,-10,5,-0.25,720420710,181989,69.21,3895,4020,3875,5210,2810,4010,3958.55,0.81,0,-5763,4286,4147,4066,3927,3846,4107,3887,129,1200,500,2480,5,1,25740564,1030,18.78,1.70,12,0.71,213.00,2347.00,13090,20230922,-69.44,3735,20240722,7.10,7460,-46.38,20240109,3735,7.10,20240722,13090,-69.44,20230922,3735,7.10,20240722,4.57,N,208370,500,128 억,,209199,N,N,0,N,00,N
|
|
20240909,150830,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4000,-10,5,-0.25,644966785,163081,62.02,3895,4020,3875,5210,2810,4010,3954.89,0.81,0,-15490,4286,4147,4066,3927,3846,4107,3887,129,1200,500,2480,5,1,25740564,1030,18.78,1.70,12,0.63,213.00,2347.00,13090,20230922,-69.44,3735,20240722,7.10,7460,-46.38,20240109,3735,7.10,20240722,13090,-69.44,20230922,3735,7.10,20240722,4.57,N,208370,500,128 억,,209199,N,N,0,N,00,N
|
|
20240909,140833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4015,5,2,0.12,594188715,150387,57.19,3895,4020,3875,5210,2810,4010,3951.06,0.81,0,-14772,4286,4147,4066,3927,3846,4107,3887,129,1200,500,2480,5,1,25740564,1033,18.85,1.71,12,0.58,213.00,2347.00,13090,20230922,-69.33,3735,20240722,7.50,7460,-46.18,20240109,3735,7.50,20240722,13090,-69.33,20230922,3735,7.50,20240722,4.57,N,208370,500,128 억,,209199,N,N,0,N,00,N
|
|
20240909,130826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3985,-25,5,-0.62,483959700,122849,46.72,3895,4000,3875,5210,2810,4010,3939.47,0.81,0,-5498,4286,4147,4066,3927,3846,4107,3887,129,1200,500,2480,5,1,25740564,1026,18.71,1.70,12,0.48,213.00,2347.00,13090,20230922,-69.56,3735,20240722,6.69,7460,-46.58,20240109,3735,6.69,20240722,13090,-69.56,20230922,3735,6.69,20240722,4.57,N,208370,500,128 억,,209199,N,N,0,N,00,N
|
|
20240909,120824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3990,-20,5,-0.50,463505575,117701,44.76,3895,4000,3875,5210,2810,4010,3937.99,0.81,0,-6131,4286,4147,4066,3927,3846,4107,3887,129,1200,500,2480,5,1,25740564,1027,18.73,1.70,12,0.46,213.00,2347.00,13090,20230922,-69.52,3735,20240722,6.83,7460,-46.51,20240109,3735,6.83,20240722,13090,-69.52,20230922,3735,6.83,20240722,4.57,N,208370,500,128 억,,209199,N,N,0,N,00,N
|
|
20240909,110825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3960,-50,5,-1.25,421834425,107202,40.77,3895,4000,3875,5210,2810,4010,3934.95,0.81,0,-6222,4286,4147,4066,3927,3846,4107,3887,129,1200,500,2480,5,1,25740564,1019,18.59,1.69,12,0.42,213.00,2347.00,13090,20230922,-69.75,3735,20240722,6.02,7460,-46.92,20240109,3735,6.02,20240722,13090,-69.75,20230922,3735,6.02,20240722,4.57,N,208370,500,128 억,,209199,N,N,0,N,00,N
|
|
20240909,100830,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3935,-75,5,-1.87,303372640,77055,29.30,3895,4000,3875,5210,2810,4010,3937.09,0.81,0,-11496,4286,4147,4066,3927,3846,4107,3887,129,1200,500,2480,5,1,25740564,1013,18.47,1.68,12,0.30,213.00,2347.00,13090,20230922,-69.94,3735,20240722,5.35,7460,-47.25,20240109,3735,5.35,20240722,13090,-69.94,20230922,3735,5.35,20240722,4.57,N,208370,500,128 억,,209199,N,N,0,N,00,N
|
|
20240909,090824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3920,-90,5,-2.24,101490985,26020,9.90,3895,3935,3875,5210,2810,4010,3900.50,0.81,0,6889,4286,4147,4066,3927,3846,4107,3887,129,1200,500,2480,5,1,25740564,1009,18.40,1.67,12,0.10,213.00,2347.00,13090,20230922,-70.05,3735,20240722,4.95,7460,-47.45,20240109,3735,4.95,20240722,13090,-70.05,20230922,3735,4.95,20240722,4.57,N,208370,500,128 억,,209199,N,N,0,N,00,N
|
|
20240906,160811,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4010,-140,5,-3.37,1043271065,257639,65.38,4185,4205,3985,5390,2905,4150,4049.30,0.92,0,-27750,4490,4320,4230,4060,3970,4275,4015,129,1240,500,2570,5,1,25740564,1032,18.83,1.71,12,1.00,213.00,2347.00,13090,20230922,-69.37,3735,20240722,7.36,7460,-46.25,20240109,3735,7.36,20240722,13090,-69.37,20230922,3735,7.36,20240722,4.62,N,208370,500,128 억,,236966,N,N,0,N,00,N
|
|
20240906,150824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4015,-135,5,-3.25,975984430,240847,61.12,4185,4205,3985,5390,2905,4150,4052.20,0.92,0,-24945,4490,4320,4230,4060,3970,4275,4015,129,1240,500,2570,5,1,25740564,1033,18.85,1.71,12,0.94,213.00,2347.00,13090,20230922,-69.33,3735,20240722,7.50,7460,-46.18,20240109,3735,7.50,20240722,13090,-69.33,20230922,3735,7.50,20240722,4.62,N,208370,500,128 억,,236966,N,N,0,N,00,N
|
|
20240906,140834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4015,-135,5,-3.25,832402650,204971,52.02,4185,4205,3995,5390,2905,4150,4060.97,0.92,0,-26306,4490,4320,4230,4060,3970,4275,4015,129,1240,500,2570,5,1,25740564,1033,18.85,1.71,12,0.80,213.00,2347.00,13090,20230922,-69.33,3735,20240722,7.50,7460,-46.18,20240109,3735,7.50,20240722,13090,-69.33,20230922,3735,7.50,20240722,4.62,N,208370,500,128 억,,236966,N,N,0,N,00,N
|
|
20240906,130825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4005,-145,5,-3.49,756303780,185977,47.20,4185,4205,4005,5390,2905,4150,4066.54,0.92,0,-22134,4490,4320,4230,4060,3970,4275,4015,129,1240,500,2570,5,1,25740564,1031,18.80,1.71,12,0.72,213.00,2347.00,13090,20230922,-69.40,3735,20240722,7.23,7460,-46.31,20240109,3735,7.23,20240722,13090,-69.40,20230922,3735,7.23,20240722,4.62,N,208370,500,128 억,,236966,N,N,0,N,00,N
|
|
20240906,120826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4025,-125,5,-3.01,636201955,156060,39.61,4185,4205,4005,5390,2905,4150,4076.53,0.92,0,-3347,4490,4320,4230,4060,3970,4275,4015,129,1240,500,2570,5,1,25740564,1036,18.90,1.71,12,0.61,213.00,2347.00,13090,20230922,-69.25,3735,20240722,7.76,7460,-46.05,20240109,3735,7.76,20240722,13090,-69.25,20230922,3735,7.76,20240722,4.62,N,208370,500,128 억,,236966,N,N,0,N,00,N
|
|
20240906,110828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4055,-95,5,-2.29,512052925,125235,31.78,4185,4205,4005,5390,2905,4150,4088.61,0.92,0,7140,4490,4320,4230,4060,3970,4275,4015,129,1240,500,2570,5,1,25740564,1044,19.04,1.73,12,0.49,213.00,2347.00,13090,20230922,-69.02,3735,20240722,8.57,7460,-45.64,20240109,3735,8.57,20240722,13090,-69.02,20230922,3735,8.57,20240722,4.62,N,208370,500,128 억,,236966,N,N,0,N,00,N
|
|
20240906,100823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4035,-115,5,-2.77,355570100,86321,21.91,4185,4205,4030,5390,2905,4150,4119.07,0.92,0,-2511,4490,4320,4230,4060,3970,4275,4015,129,1240,500,2570,5,1,25740564,1039,18.94,1.72,12,0.34,213.00,2347.00,13090,20230922,-69.17,3735,20240722,8.03,7460,-45.91,20240109,3735,8.03,20240722,13090,-69.17,20230922,3735,8.03,20240722,4.62,N,208370,500,128 억,,236966,N,N,0,N,00,N
|
|
20240906,090824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4200,50,2,1.20,139263445,33360,8.47,4185,4205,4100,5390,2905,4150,4174.75,0.92,0,3758,4490,4320,4230,4060,3970,4275,4015,129,1240,500,2570,5,1,25740564,1081,19.72,1.79,12,0.13,213.00,2347.00,13090,20230922,-67.91,3735,20240722,12.45,7460,-43.70,20240109,3735,12.45,20240722,13090,-67.91,20230922,3735,12.45,20240722,4.62,N,208370,500,128 억,,236966,N,N,0,N,00,N
|
|
20240905,160811,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4150,-200,5,-4.60,1654841035,390564,116.26,4350,4400,4140,5650,3045,4350,4237.18,0.52,0,102051,4576,4462,4381,4267,4186,4422,4227,129,1300,500,2690,5,1,25740564,1068,19.48,1.77,12,1.52,213.00,2347.00,13090,20230922,-68.30,3735,20240722,11.11,7460,-44.37,20240109,3735,11.11,20240722,13090,-68.30,20230922,3735,11.11,20240722,4.65,N,208370,500,128 억,,134676,N,N,0,N,00,N
|
|
20240905,150826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4210,-140,5,-3.22,1539578705,362943,108.04,4350,4400,4140,5650,3045,4350,4241.88,0.52,0,91721,4576,4462,4381,4267,4186,4422,4227,129,1300,500,2690,5,1,25740564,1084,19.77,1.79,12,1.41,213.00,2347.00,13090,20230922,-67.84,3735,20240722,12.72,7460,-43.57,20240109,3735,12.72,20240722,13090,-67.84,20230922,3735,12.72,20240722,4.65,N,208370,500,128 억,,134676,N,N,0,N,00,N
|
|
20240905,140821,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4165,-185,5,-4.25,1330479790,313050,93.19,4350,4400,4140,5650,3045,4350,4250.01,0.52,0,69535,4576,4462,4381,4267,4186,4422,4227,129,1300,500,2690,5,1,25740564,1072,19.55,1.77,12,1.22,213.00,2347.00,13090,20230922,-68.18,3735,20240722,11.51,7460,-44.17,20240109,3735,11.51,20240722,13090,-68.18,20230922,3735,11.51,20240722,4.65,N,208370,500,128 억,,134676,N,N,0,N,00,N
|
|
20240905,130822,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4155,-195,5,-4.48,1175913555,275947,82.14,4350,4400,4145,5650,3045,4350,4261.33,0.52,0,64280,4576,4462,4381,4267,4186,4422,4227,129,1300,500,2690,5,1,25740564,1070,19.51,1.77,12,1.07,213.00,2347.00,13090,20230922,-68.26,3735,20240722,11.24,7460,-44.30,20240109,3735,11.24,20240722,13090,-68.26,20230922,3735,11.24,20240722,4.65,N,208370,500,128 억,,134676,N,N,0,N,00,N
|
|
20240905,120820,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4205,-145,5,-3.33,821140990,190831,56.81,4350,4400,4200,5650,3045,4350,4302.94,0.52,0,18568,4576,4462,4381,4267,4186,4422,4227,129,1300,500,2690,5,1,25740564,1082,19.74,1.79,12,0.74,213.00,2347.00,13090,20230922,-67.88,3735,20240722,12.58,7460,-43.63,20240109,3735,12.58,20240722,13090,-67.88,20230922,3735,12.58,20240722,4.65,N,208370,500,128 억,,134676,N,N,0,N,00,N
|
|
20240905,110818,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4260,-90,5,-2.07,531020970,122247,36.39,4350,4400,4250,5650,3045,4350,4343.83,0.52,0,2528,4576,4462,4381,4267,4186,4422,4227,129,1300,500,2690,5,1,25740564,1097,20.00,1.82,12,0.47,213.00,2347.00,13090,20230922,-67.46,3735,20240722,14.06,7460,-42.90,20240109,3735,14.06,20240722,13090,-67.46,20230922,3735,14.06,20240722,4.65,N,208370,500,128 억,,134676,N,N,0,N,00,N
|
|
20240905,100817,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,-10,5,-0.23,343615645,78693,23.42,4350,4400,4325,5650,3045,4350,4366.57,0.52,0,15469,4576,4462,4381,4267,4186,4422,4227,129,1300,500,2690,5,1,25740564,1117,20.38,1.85,12,0.31,213.00,2347.00,13090,20230922,-66.84,3735,20240722,16.20,7460,-41.82,20240109,3735,16.20,20240722,13090,-66.84,20230922,3735,16.20,20240722,4.65,N,208370,500,128 억,,134676,N,N,0,N,00,N
|
|
20240905,090825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4365,15,2,0.34,63146480,14438,4.30,4350,4400,4350,5650,3045,4350,4373.88,0.52,0,-5371,4576,4462,4381,4267,4186,4422,4227,129,1300,500,2690,5,1,25740564,1124,20.49,1.86,12,0.06,213.00,2347.00,13090,20230922,-66.65,3735,20240722,16.87,7460,-41.49,20240109,3735,16.87,20240722,13090,-66.65,20230922,3735,16.87,20240722,4.65,N,208370,500,128 억,,134676,N,N,0,N,00,N
|
|
20240904,160805,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4350,-275,5,-5.95,1439157085,328010,174.95,4390,4495,4300,6010,3240,4625,4387.97,0.28,0,57302,4815,4720,4670,4575,4525,4695,4550,129,1385,500,2860,5,1,25740564,1120,20.42,1.85,12,1.27,213.00,2347.00,13090,20230922,-66.77,3735,20240722,16.47,7460,-41.69,20240109,3735,16.47,20240722,13090,-66.77,20230922,3735,16.47,20240722,4.61,N,208370,500,128 억,,71803,N,N,0,N,00,N
|
|
20240904,150810,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4350,-275,5,-5.95,1329209865,302709,161.46,4390,4495,4300,6010,3240,4625,4391.04,0.28,0,59870,4815,4720,4670,4575,4525,4695,4550,129,1385,500,2860,5,1,25740564,1120,20.42,1.85,12,1.18,213.00,2347.00,13090,20230922,-66.77,3735,20240722,16.47,7460,-41.69,20240109,3735,16.47,20240722,13090,-66.77,20230922,3735,16.47,20240722,4.61,N,208370,500,128 억,,71803,N,N,0,N,00,N
|
|
20240904,140814,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4355,-270,5,-5.84,1109480315,252120,134.47,4390,4495,4300,6010,3240,4625,4400.60,0.28,0,51752,4815,4720,4670,4575,4525,4695,4550,129,1385,500,2860,5,1,25740564,1121,20.45,1.86,12,0.98,213.00,2347.00,13090,20230922,-66.73,3735,20240722,16.60,7460,-41.62,20240109,3735,16.60,20240722,13090,-66.73,20230922,3735,16.60,20240722,4.61,N,208370,500,128 억,,71803,N,N,0,N,00,N
|
|
20240904,130811,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4360,-265,5,-5.73,1029793550,233860,124.73,4390,4495,4300,6010,3240,4625,4403.46,0.28,0,47774,4815,4720,4670,4575,4525,4695,4550,129,1385,500,2860,5,1,25740564,1122,20.47,1.86,12,0.91,213.00,2347.00,13090,20230922,-66.69,3735,20240722,16.73,7460,-41.55,20240109,3735,16.73,20240722,13090,-66.69,20230922,3735,16.73,20240722,4.61,N,208370,500,128 억,,71803,N,N,0,N,00,N
|
|
20240904,120808,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4410,-215,5,-4.65,895407700,203215,108.39,4390,4495,4300,6010,3240,4625,4406.20,0.28,0,49038,4815,4720,4670,4575,4525,4695,4550,129,1385,500,2860,5,1,25740564,1135,20.70,1.88,12,0.79,213.00,2347.00,13090,20230922,-66.31,3735,20240722,18.07,7460,-40.88,20240109,3735,18.07,20240722,13090,-66.31,20230922,3735,18.07,20240722,4.61,N,208370,500,128 억,,71803,N,N,0,N,00,N
|
|
20240904,110807,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4410,-215,5,-4.65,836941015,189939,101.31,4390,4495,4300,6010,3240,4625,4406.36,0.28,0,56827,4815,4720,4670,4575,4525,4695,4550,129,1385,500,2860,5,1,25740564,1135,20.70,1.88,12,0.74,213.00,2347.00,13090,20230922,-66.31,3735,20240722,18.07,7460,-40.88,20240109,3735,18.07,20240722,13090,-66.31,20230922,3735,18.07,20240722,4.61,N,208370,500,128 억,,71803,N,N,0,N,00,N
|
|
20240904,100809,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4400,-225,5,-4.86,753784865,171116,91.27,4390,4495,4300,6010,3240,4625,4405.10,0.28,0,56289,4815,4720,4670,4575,4525,4695,4550,129,1385,500,2860,5,1,25740564,1133,20.66,1.87,12,0.66,213.00,2347.00,13090,20230922,-66.39,3735,20240722,17.80,7460,-41.02,20240109,3735,17.80,20240722,13090,-66.39,20230922,3735,17.80,20240722,4.61,N,208370,500,128 억,,71803,N,N,0,N,00,N
|
|
20240904,090813,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4435,-190,5,-4.11,351748025,80154,42.75,4390,4495,4300,6010,3240,4625,4388.38,0.28,0,34026,4815,4720,4670,4575,4525,4695,4550,129,1385,500,2860,5,1,25740564,1142,20.82,1.89,12,0.31,213.00,2347.00,13090,20230922,-66.12,3735,20240722,18.74,7460,-40.55,20240109,3735,18.74,20240722,13090,-66.12,20230922,3735,18.74,20240722,4.61,N,208370,500,128 억,,71803,N,N,0,N,00,N
|
|
20240903,160758,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4625,-65,5,-1.39,823627515,176223,56.14,4665,4765,4620,6090,3285,4690,4673.90,0.16,0,30967,5076,4882,4771,4577,4466,4827,4522,129,1400,500,2900,5,1,25740564,1191,21.71,1.97,12,0.68,213.00,2347.00,13090,20230922,-64.67,3735,20240722,23.83,7460,-38.00,20240109,3735,23.83,20240722,13090,-64.67,20230922,3735,23.83,20240722,4.64,N,208370,500,128 억,,40820,N,N,0,N,00,N
|
|
20240903,150804,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4620,-70,5,-1.49,768692145,164353,52.36,4665,4765,4620,6090,3285,4690,4677.08,0.16,0,27596,5076,4882,4771,4577,4466,4827,4522,129,1400,500,2900,5,1,25740564,1189,21.69,1.97,12,0.64,213.00,2347.00,13090,20230922,-64.71,3735,20240722,23.69,7460,-38.07,20240109,3735,23.69,20240722,13090,-64.71,20230922,3735,23.69,20240722,4.64,N,208370,500,128 억,,40820,N,N,0,N,00,N
|
|
20240903,140806,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4640,-50,5,-1.07,657990320,140458,44.75,4665,4765,4625,6090,3285,4690,4684.61,0.16,0,20572,5076,4882,4771,4577,4466,4827,4522,129,1400,500,2900,5,1,25740564,1194,21.78,1.98,12,0.55,213.00,2347.00,13090,20230922,-64.55,3735,20240722,24.23,7460,-37.80,20240109,3735,24.23,20240722,13090,-64.55,20230922,3735,24.23,20240722,4.64,N,208370,500,128 억,,40820,N,N,0,N,00,N
|
|
20240903,130806,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4665,-25,5,-0.53,546355100,116389,37.08,4665,4765,4625,6090,3285,4690,4694.22,0.16,0,13654,5076,4882,4771,4577,4466,4827,4522,129,1400,500,2900,5,1,25740564,1201,21.90,1.99,12,0.45,213.00,2347.00,13090,20230922,-64.36,3735,20240722,24.90,7460,-37.47,20240109,3735,24.90,20240722,13090,-64.36,20230922,3735,24.90,20240722,4.64,N,208370,500,128 억,,40820,N,N,0,N,00,N
|
|
20240903,120755,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-20,5,-0.43,507078790,107941,34.39,4665,4765,4625,6090,3285,4690,4697.74,0.16,0,13256,5076,4882,4771,4577,4466,4827,4522,129,1400,500,2900,5,1,25740564,1202,21.92,1.99,12,0.42,213.00,2347.00,13090,20230922,-64.32,3735,20240722,25.03,7460,-37.40,20240109,3735,25.03,20240722,13090,-64.32,20230922,3735,25.03,20240722,4.64,N,208370,500,128 억,,40820,N,N,0,N,00,N
|
|
20240903,110754,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4645,-45,5,-0.96,463077060,98533,31.39,4665,4765,4625,6090,3285,4690,4699.72,0.16,0,10928,5076,4882,4771,4577,4466,4827,4522,129,1400,500,2900,5,1,25740564,1196,21.81,1.98,12,0.38,213.00,2347.00,13090,20230922,-64.51,3735,20240722,24.36,7460,-37.73,20240109,3735,24.36,20240722,13090,-64.51,20230922,3735,24.36,20240722,4.64,N,208370,500,128 억,,40820,N,N,0,N,00,N
|
|
20240903,100755,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4710,20,2,0.43,286617830,60721,19.34,4665,4765,4665,6090,3285,4690,4720.24,0.16,0,8305,5076,4882,4771,4577,4466,4827,4522,129,1400,500,2900,5,1,25740564,1212,22.11,2.01,12,0.24,213.00,2347.00,13090,20230922,-64.02,3735,20240722,26.10,7460,-36.86,20240109,3735,26.10,20240722,13090,-64.02,20230922,3735,26.10,20240722,4.64,N,208370,500,128 억,,40820,N,N,0,N,00,N
|
|
20240903,090757,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4755,65,2,1.39,57430485,12106,3.86,4665,4765,4665,6090,3285,4690,4743.97,0.16,0,6901,5076,4882,4771,4577,4466,4827,4522,129,1400,500,2900,5,1,25740564,1224,22.32,2.03,12,0.05,213.00,2347.00,13090,20230922,-63.67,3735,20240722,27.31,7460,-36.26,20240109,3735,27.31,20240722,13090,-63.67,20230922,3735,27.31,20240722,4.64,N,208370,500,128 억,,40820,N,N,0,N,00,N
|
|
20240902,160749,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4690,-150,5,-3.10,1431984375,302436,108.91,4965,4965,4660,6290,3390,4840,4734.97,0.43,0,-69329,5006,4922,4826,4742,4646,4875,4695,129,1450,500,3000,5,1,25740564,1207,22.02,2.00,12,1.17,213.00,2347.00,13090,20230922,-64.17,3735,20240722,25.57,7460,-37.13,20240109,3735,25.57,20240722,13090,-64.17,20230922,3735,25.57,20240722,4.72,N,208370,500,128 억,,110062,N,N,0,N,00,N
|
|
20240902,150802,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4730,-110,5,-2.27,1381354280,291664,105.03,4965,4965,4660,6290,3390,4840,4736.06,0.43,0,-66710,5006,4922,4826,4742,4646,4875,4695,129,1450,500,3000,5,1,25740564,1218,22.21,2.02,12,1.13,213.00,2347.00,13090,20230922,-63.87,3735,20240722,26.64,7460,-36.60,20240109,3735,26.64,20240722,13090,-63.87,20230922,3735,26.64,20240722,4.72,N,208370,500,128 억,,110062,N,N,0,N,00,N
|
|
20240902,140758,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4735,-105,5,-2.17,1254385805,264746,95.34,4965,4965,4660,6290,3390,4840,4738.01,0.43,0,-65706,5006,4922,4826,4742,4646,4875,4695,129,1450,500,3000,5,1,25740564,1219,22.23,2.02,12,1.03,213.00,2347.00,13090,20230922,-63.83,3735,20240722,26.77,7460,-36.53,20240109,3735,26.77,20240722,13090,-63.83,20230922,3735,26.77,20240722,4.72,N,208370,500,128 억,,110062,N,N,0,N,00,N
|
|
20240902,130754,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4725,-115,5,-2.38,1171016850,247046,88.97,4965,4965,4660,6290,3390,4840,4740.02,0.43,0,-70699,5006,4922,4826,4742,4646,4875,4695,129,1450,500,3000,5,1,25740564,1216,22.18,2.01,12,0.96,213.00,2347.00,13090,20230922,-63.90,3735,20240722,26.51,7460,-36.66,20240109,3735,26.51,20240722,13090,-63.90,20230922,3735,26.51,20240722,4.72,N,208370,500,128 억,,110062,N,N,0,N,00,N
|
|
20240902,120758,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4695,-145,5,-3.00,1123562815,236953,85.33,4965,4965,4660,6290,3390,4840,4741.65,0.43,0,-73190,5006,4922,4826,4742,4646,4875,4695,129,1450,500,3000,5,1,25740564,1209,22.04,2.00,12,0.92,213.00,2347.00,13090,20230922,-64.13,3735,20240722,25.70,7460,-37.06,20240109,3735,25.70,20240722,13090,-64.13,20230922,3735,25.70,20240722,4.72,N,208370,500,128 억,,110062,N,N,0,N,00,N
|
|
20240902,110751,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-170,5,-3.51,1001982365,210948,75.97,4965,4965,4660,6290,3390,4840,4749.84,0.43,0,-78984,5006,4922,4826,4742,4646,4875,4695,129,1450,500,3000,5,1,25740564,1202,21.92,1.99,12,0.82,213.00,2347.00,13090,20230922,-64.32,3735,20240722,25.03,7460,-37.40,20240109,3735,25.03,20240722,13090,-64.32,20230922,3735,25.03,20240722,4.72,N,208370,500,128 억,,110062,N,N,0,N,00,N
|
|
20240902,100750,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4675,-165,5,-3.41,664749640,138806,49.99,4965,4965,4670,6290,3390,4840,4789.00,0.43,0,-54953,5006,4922,4826,4742,4646,4875,4695,129,1450,500,3000,5,1,25740564,1203,21.95,1.99,12,0.54,213.00,2347.00,13090,20230922,-64.29,3735,20240722,25.17,7460,-37.33,20240109,3735,25.17,20240722,13090,-64.29,20230922,3735,25.17,20240722,4.72,N,208370,500,128 억,,110062,N,N,0,N,00,N
|
|
20240902,090745,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4845,5,2,0.10,237092750,48756,17.56,4965,4965,4810,6290,3390,4840,4862.91,0.43,0,-15952,5006,4922,4826,4742,4646,4875,4695,129,1450,500,3000,5,1,25740564,1247,22.75,2.06,12,0.19,213.00,2347.00,13090,20230922,-62.99,3735,20240722,29.72,7460,-35.05,20240109,3735,29.72,20240722,13090,-62.99,20230922,3735,29.72,20240722,4.72,N,208370,500,128 억,,110062,N,N,0,N,00,N
|