138 lines
59 KiB
CSV
138 lines
59 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
|
|
20250124,161000,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4240,-20,5,-0.47,796944335,187152,46.87,4290,4295,4230,5530,2985,4260,4258.32,0.77,0,3068,4486,4372,4306,4192,4126,4340,4160,129,1270,500,3060,5,1,25740564,1091,19.91,1.81,12,0.73,213.00,2347.00,7430,20240216,-42.93,3425,20241115,23.80,4825,-12.12,20250116,4005,5.87,20250102,7430,-42.93,20240216,3425,23.80,20241115,4.54,N,208370,500,128 억,,197756,N,N,0,N,00,N
|
|
20250124,150959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4255,-5,5,-0.12,680547020,159728,40.01,4290,4295,4230,5530,2985,4260,4260.66,0.77,0,7508,4486,4372,4306,4192,4126,4340,4160,129,1270,500,3060,5,1,25740564,1095,19.98,1.81,12,0.62,213.00,2347.00,7430,20240216,-42.73,3425,20241115,24.23,4825,-11.81,20250116,4005,6.24,20250102,7430,-42.73,20240216,3425,24.23,20241115,4.54,N,208370,500,128 억,,197756,N,N,0,N,00,N
|
|
20250124,140957,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4255,-5,5,-0.12,573431275,134541,33.70,4290,4295,4230,5530,2985,4260,4262.14,0.77,0,9744,4486,4372,4306,4192,4126,4340,4160,129,1270,500,3060,5,1,25740564,1095,19.98,1.81,12,0.52,213.00,2347.00,7430,20240216,-42.73,3425,20241115,24.23,4825,-11.81,20250116,4005,6.24,20250102,7430,-42.73,20240216,3425,24.23,20241115,4.54,N,208370,500,128 억,,197756,N,N,0,N,00,N
|
|
20250124,130959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4255,-5,5,-0.12,529531810,124224,31.11,4290,4295,4230,5530,2985,4260,4262.73,0.77,0,10499,4486,4372,4306,4192,4126,4340,4160,129,1270,500,3060,5,1,25740564,1095,19.98,1.81,12,0.48,213.00,2347.00,7430,20240216,-42.73,3425,20241115,24.23,4825,-11.81,20250116,4005,6.24,20250102,7430,-42.73,20240216,3425,24.23,20241115,4.54,N,208370,500,128 억,,197756,N,N,0,N,00,N
|
|
20250124,120955,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4290,30,2,0.70,426427005,100076,25.06,4290,4295,4230,5530,2985,4260,4261.04,0.77,0,10945,4486,4372,4306,4192,4126,4340,4160,129,1270,500,3060,5,1,25740564,1104,20.14,1.83,12,0.39,213.00,2347.00,7430,20240216,-42.26,3425,20241115,25.26,4825,-11.09,20250116,4005,7.12,20250102,7430,-42.26,20240216,3425,25.26,20241115,4.54,N,208370,500,128 억,,197756,N,N,0,N,00,N
|
|
20250124,110958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4270,10,2,0.23,343608475,80718,20.22,4290,4290,4230,5530,2985,4260,4256.88,0.77,0,9255,4486,4372,4306,4192,4126,4340,4160,129,1270,500,3060,5,1,25740564,1099,20.05,1.82,12,0.31,213.00,2347.00,7430,20240216,-42.53,3425,20241115,24.67,4825,-11.50,20250116,4005,6.62,20250102,7430,-42.53,20240216,3425,24.67,20241115,4.54,N,208370,500,128 억,,197756,N,N,0,N,00,N
|
|
20250124,100953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4260,0,3,0.00,240700360,56538,14.16,4290,4290,4230,5530,2985,4260,4257.29,0.77,0,5014,4486,4372,4306,4192,4126,4340,4160,129,1270,500,3060,5,1,25740564,1097,20.00,1.82,12,0.22,213.00,2347.00,7430,20240216,-42.66,3425,20241115,24.38,4825,-11.71,20250116,4005,6.37,20250102,7430,-42.66,20240216,3425,24.38,20241115,4.54,N,208370,500,128 억,,197756,N,N,0,N,00,N
|
|
20250124,090959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4255,-5,5,-0.12,59804710,14027,3.51,4290,4290,4245,5530,2985,4260,4263.71,0.77,0,-4421,4486,4372,4306,4192,4126,4340,4160,129,1270,500,3060,5,1,25740564,1095,19.98,1.81,12,0.05,213.00,2347.00,7430,20240216,-42.73,3425,20241115,24.23,4825,-11.81,20250116,4005,6.24,20250102,7430,-42.73,20240216,3425,24.23,20241115,4.54,N,208370,500,128 억,,197756,N,N,0,N,00,N
|
|
20250123,160954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4260,-115,5,-2.63,1700110685,392675,46.02,4415,4420,4240,5680,3065,4375,4329.67,0.60,0,44146,4628,4501,4438,4311,4248,4470,4280,129,1305,500,3150,5,1,25740564,1097,20.00,1.82,12,1.53,213.00,2347.00,7430,20240216,-42.66,3425,20241115,24.38,4825,-11.71,20250116,4005,6.37,20250102,7430,-42.66,20240216,3425,24.38,20241115,4.63,N,208370,500,128 억,,153610,N,N,0,N,00,N
|
|
20250123,150952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4260,-115,5,-2.63,1598228005,368762,43.22,4415,4420,4240,5680,3065,4375,4334.03,0.60,0,35131,4628,4501,4438,4311,4248,4470,4280,129,1305,500,3150,5,1,25740564,1097,20.00,1.82,12,1.43,213.00,2347.00,7430,20240216,-42.66,3425,20241115,24.38,4825,-11.71,20250116,4005,6.37,20250102,7430,-42.66,20240216,3425,24.38,20241115,4.63,N,208370,500,128 억,,153610,N,N,0,N,00,N
|
|
20250123,140954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4330,-45,5,-1.03,1352159245,311166,36.47,4415,4420,4250,5680,3065,4375,4345.46,0.60,0,37037,4628,4501,4438,4311,4248,4470,4280,129,1305,500,3150,5,1,25740564,1115,20.33,1.84,12,1.21,213.00,2347.00,7430,20240216,-41.72,3425,20241115,26.42,4825,-10.26,20250116,4005,8.11,20250102,7430,-41.72,20240216,3425,26.42,20241115,4.63,N,208370,500,128 억,,153610,N,N,0,N,00,N
|
|
20250123,130951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4345,-30,5,-0.69,1156754920,265976,31.17,4415,4420,4250,5680,3065,4375,4349.09,0.60,0,31522,4628,4501,4438,4311,4248,4470,4280,129,1305,500,3150,5,1,25740564,1118,20.40,1.85,12,1.03,213.00,2347.00,7430,20240216,-41.52,3425,20241115,26.86,4825,-9.95,20250116,4005,8.49,20250102,7430,-41.52,20240216,3425,26.86,20241115,4.63,N,208370,500,128 억,,153610,N,N,0,N,00,N
|
|
20250123,120952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4375,0,3,0.00,1107988110,254765,29.86,4415,4420,4250,5680,3065,4375,4349.06,0.60,0,37787,4628,4501,4438,4311,4248,4470,4280,129,1305,500,3150,5,1,25740564,1126,20.54,1.86,12,0.99,213.00,2347.00,7430,20240216,-41.12,3425,20241115,27.74,4825,-9.33,20250116,4005,9.24,20250102,7430,-41.12,20240216,3425,27.74,20241115,4.63,N,208370,500,128 억,,153610,N,N,0,N,00,N
|
|
20250123,110944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4390,15,2,0.34,898475845,206966,24.26,4415,4420,4250,5680,3065,4375,4341.17,0.60,0,40759,4628,4501,4438,4311,4248,4470,4280,129,1305,500,3150,5,1,25740564,1130,20.61,1.87,12,0.80,213.00,2347.00,7430,20240216,-40.92,3425,20241115,28.18,4825,-9.02,20250116,4005,9.61,20250102,7430,-40.92,20240216,3425,28.18,20241115,4.63,N,208370,500,128 억,,153610,N,N,0,N,00,N
|
|
20250123,100951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4340,-35,5,-0.80,623018490,143879,16.86,4415,4420,4250,5680,3065,4375,4330.14,0.60,0,28592,4628,4501,4438,4311,4248,4470,4280,129,1305,500,3150,5,1,25740564,1117,20.38,1.85,12,0.56,213.00,2347.00,7430,20240216,-41.59,3425,20241115,26.72,4825,-10.05,20250116,4005,8.36,20250102,7430,-41.59,20240216,3425,26.72,20241115,4.63,N,208370,500,128 억,,153610,N,N,0,N,00,N
|
|
20250123,090952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4400,25,2,0.57,88585900,20141,2.36,4415,4420,4375,5680,3065,4375,4398.34,0.60,0,-6115,4628,4501,4438,4311,4248,4470,4280,129,1305,500,3150,5,1,25740564,1133,20.66,1.87,12,0.08,213.00,2347.00,7430,20240216,-40.78,3425,20241115,28.47,4825,-8.81,20250116,4005,9.86,20250102,7430,-40.78,20240216,3425,28.47,20241115,4.63,N,208370,500,128 억,,153610,N,N,0,N,00,N
|
|
20250122,160944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4375,-105,5,-2.34,3797128875,847676,122.07,4560,4565,4375,5820,3140,4480,4479.51,1.31,0,-190332,4616,4547,4411,4342,4206,4582,4377,129,1340,500,3220,5,1,25740564,1126,20.54,1.86,12,3.29,213.00,2347.00,7430,20240216,-41.12,3425,20241115,27.74,4825,-9.33,20250116,4005,9.24,20250102,7430,-41.12,20240216,3425,27.74,20241115,4.53,N,208370,500,128 억,,337906,N,N,0,N,00,N
|
|
20250122,150945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4405,-75,5,-1.67,3665762545,817718,117.76,4560,4565,4390,5820,3140,4480,4482.92,1.31,0,-190029,4616,4547,4411,4342,4206,4582,4377,129,1340,500,3220,5,1,25740564,1134,20.68,1.88,12,3.18,213.00,2347.00,7430,20240216,-40.71,3425,20241115,28.61,4825,-8.70,20250116,4005,9.99,20250102,7430,-40.71,20240216,3425,28.61,20241115,4.53,N,208370,500,128 억,,337906,N,N,0,N,00,N
|
|
20250122,140944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4425,-55,5,-1.23,3340247930,743934,107.13,4560,4565,4410,5820,3140,4480,4489.98,1.31,0,-181483,4616,4547,4411,4342,4206,4582,4377,129,1340,500,3220,5,1,25740564,1139,20.77,1.89,12,2.89,213.00,2347.00,7430,20240216,-40.44,3425,20241115,29.20,4825,-8.29,20250116,4005,10.49,20250102,7430,-40.44,20240216,3425,29.20,20241115,4.53,N,208370,500,128 억,,337906,N,N,0,N,00,N
|
|
20250122,130946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4440,-40,5,-0.89,3168225500,705126,101.54,4560,4565,4410,5820,3140,4480,4493.13,1.31,0,-179378,4616,4547,4411,4342,4206,4582,4377,129,1340,500,3220,5,1,25740564,1143,20.85,1.89,12,2.74,213.00,2347.00,7430,20240216,-40.24,3425,20241115,29.64,4825,-7.98,20250116,4005,10.86,20250102,7430,-40.24,20240216,3425,29.64,20241115,4.53,N,208370,500,128 억,,337906,N,N,0,N,00,N
|
|
20250122,120943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4425,-55,5,-1.23,3028436585,673568,97.00,4560,4565,4415,5820,3140,4480,4496.11,1.31,0,-177416,4616,4547,4411,4342,4206,4582,4377,129,1340,500,3220,5,1,25740564,1139,20.77,1.89,12,2.62,213.00,2347.00,7430,20240216,-40.44,3425,20241115,29.20,4825,-8.29,20250116,4005,10.49,20250102,7430,-40.44,20240216,3425,29.20,20241115,4.53,N,208370,500,128 억,,337906,N,N,0,N,00,N
|
|
20250122,110945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4435,-45,5,-1.00,2797022555,621290,89.47,4560,4565,4420,5820,3140,4480,4501.96,1.31,0,-176016,4616,4547,4411,4342,4206,4582,4377,129,1340,500,3220,5,1,25740564,1142,20.82,1.89,12,2.41,213.00,2347.00,7430,20240216,-40.31,3425,20241115,29.49,4825,-8.08,20250116,4005,10.74,20250102,7430,-40.31,20240216,3425,29.49,20241115,4.53,N,208370,500,128 억,,337906,N,N,0,N,00,N
|
|
20250122,100944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4465,-15,5,-0.33,2604601315,577974,83.23,4560,4565,4420,5820,3140,4480,4506.43,1.31,0,-174956,4616,4547,4411,4342,4206,4582,4377,129,1340,500,3220,5,1,25740564,1149,20.96,1.90,12,2.25,213.00,2347.00,7430,20240216,-39.91,3425,20241115,30.36,4825,-7.46,20250116,4005,11.49,20250102,7430,-39.91,20240216,3425,30.36,20241115,4.53,N,208370,500,128 억,,337906,N,N,0,N,00,N
|
|
20250122,090946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4480,0,3,0.00,1830907415,404425,58.24,4560,4565,4465,5820,3140,4480,4527.19,1.31,0,-145961,4616,4547,4411,4342,4206,4582,4377,129,1340,500,3220,5,1,25740564,1153,21.03,1.91,12,1.57,213.00,2347.00,7430,20240216,-39.70,3425,20241115,30.80,4825,-7.15,20250116,4005,11.86,20250102,7430,-39.70,20240216,3425,30.80,20241115,4.53,N,208370,500,128 억,,337906,N,N,0,N,00,N
|
|
20250121,160938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4480,135,2,3.11,2899228235,657735,145.31,4320,4480,4275,5640,3045,4345,4407.41,1.31,0,7101,4501,4422,4326,4247,4151,4462,4287,129,1295,500,3120,5,1,25740564,1153,21.03,1.91,12,2.56,213.00,2347.00,7430,20240216,-39.70,3425,20241115,30.80,4825,-7.15,20250116,4005,11.86,20250102,7430,-39.70,20240216,3425,30.80,20241115,4.45,N,208370,500,128 억,,336171,N,N,0,N,00,N
|
|
20250121,150940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4480,135,2,3.11,2549732220,579677,128.06,4320,4480,4275,5640,3045,4345,4398.54,1.31,0,21550,4501,4422,4326,4247,4151,4462,4287,129,1295,500,3120,5,1,25740564,1153,21.03,1.91,12,2.25,213.00,2347.00,7430,20240216,-39.70,3425,20241115,30.80,4825,-7.15,20250116,4005,11.86,20250102,7430,-39.70,20240216,3425,30.80,20241115,4.45,N,208370,500,128 억,,336171,N,N,0,N,00,N
|
|
20250121,140941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4415,70,2,1.61,1692456010,386928,85.48,4320,4440,4275,5640,3045,4345,4374.09,1.31,0,-10011,4501,4422,4326,4247,4151,4462,4287,129,1295,500,3120,5,1,25740564,1136,20.73,1.88,12,1.50,213.00,2347.00,7430,20240216,-40.58,3425,20241115,28.91,4825,-8.50,20250116,4005,10.24,20250102,7430,-40.58,20240216,3425,28.91,20241115,4.45,N,208370,500,128 억,,336171,N,N,0,N,00,N
|
|
20250121,130940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4390,45,2,1.04,1357367525,310966,68.70,4320,4440,4275,5640,3045,4345,4365.00,1.31,0,-5967,4501,4422,4326,4247,4151,4462,4287,129,1295,500,3120,5,1,25740564,1130,20.61,1.87,12,1.21,213.00,2347.00,7430,20240216,-40.92,3425,20241115,28.18,4825,-9.02,20250116,4005,9.61,20250102,7430,-40.92,20240216,3425,28.18,20241115,4.45,N,208370,500,128 억,,336171,N,N,0,N,00,N
|
|
20250121,120923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4375,30,2,0.69,1063555355,244085,53.92,4320,4440,4275,5640,3045,4345,4357.32,1.31,0,-9458,4501,4422,4326,4247,4151,4462,4287,129,1295,500,3120,5,1,25740564,1126,20.54,1.86,12,0.95,213.00,2347.00,7430,20240216,-41.12,3425,20241115,27.74,4825,-9.33,20250116,4005,9.24,20250102,7430,-41.12,20240216,3425,27.74,20241115,4.45,N,208370,500,128 억,,336171,N,N,0,N,00,N
|
|
20250121,110851,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4330,-15,5,-0.35,772384140,177327,39.18,4320,4440,4275,5640,3045,4345,4355.71,1.31,0,-12005,4501,4422,4326,4247,4151,4462,4287,129,1295,500,3120,5,1,25740564,1115,20.33,1.84,12,0.69,213.00,2347.00,7430,20240216,-41.72,3425,20241115,26.42,4825,-10.26,20250116,4005,8.11,20250102,7430,-41.72,20240216,3425,26.42,20241115,4.45,N,208370,500,128 억,,336171,N,N,0,N,00,N
|
|
20250121,100846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4315,-30,5,-0.69,647984010,148559,32.82,4320,4440,4275,5640,3045,4345,4361.80,1.31,0,-12749,4501,4422,4326,4247,4151,4462,4287,129,1295,500,3120,5,1,25740564,1111,20.26,1.84,12,0.58,213.00,2347.00,7430,20240216,-41.92,3425,20241115,25.99,4825,-10.57,20250116,4005,7.74,20250102,7430,-41.92,20240216,3425,25.99,20241115,4.45,N,208370,500,128 억,,336171,N,N,0,N,00,N
|
|
20250121,090942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4360,15,2,0.35,80049500,18402,4.07,4320,4385,4320,5640,3045,4345,4350.04,1.31,0,1305,4501,4422,4326,4247,4151,4462,4287,129,1295,500,3120,5,1,25740564,1122,20.47,1.86,12,0.07,213.00,2347.00,7430,20240216,-41.32,3425,20241115,27.30,4825,-9.64,20250116,4005,8.86,20250102,7430,-41.32,20240216,3425,27.30,20241115,4.45,N,208370,500,128 억,,336171,N,N,0,N,00,N
|
|
20250120,160927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4345,65,2,1.52,1930772730,446139,59.65,4280,4405,4230,5560,3000,4280,4327.71,1.29,0,3327,4493,4386,4333,4226,4173,4360,4200,129,1280,500,3080,5,1,25740564,1118,20.40,1.85,12,1.73,213.00,2347.00,7430,20240216,-41.52,3425,20241115,26.86,4825,-9.95,20250116,4005,8.49,20250102,7430,-41.52,20240216,3425,26.86,20241115,4.33,N,208370,500,128 억,,332848,N,N,0,N,00,N
|
|
20250120,150940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4355,75,2,1.75,1834227055,423905,56.68,4280,4405,4230,5560,3000,4280,4326.98,1.29,0,2464,4493,4386,4333,4226,4173,4360,4200,129,1280,500,3080,5,1,25740564,1121,20.45,1.86,12,1.65,213.00,2347.00,7430,20240216,-41.39,3425,20241115,27.15,4825,-9.74,20250116,4005,8.74,20250102,7430,-41.39,20240216,3425,27.15,20241115,4.33,N,208370,500,128 억,,332848,N,N,0,N,00,N
|
|
20250120,140938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4350,70,2,1.64,1500392625,346894,46.38,4280,4405,4230,5560,3000,4280,4325.22,1.29,0,-15360,4493,4386,4333,4226,4173,4360,4200,129,1280,500,3080,5,1,25740564,1120,20.42,1.85,12,1.35,213.00,2347.00,7430,20240216,-41.45,3425,20241115,27.01,4825,-9.84,20250116,4005,8.61,20250102,7430,-41.45,20240216,3425,27.01,20241115,4.33,N,208370,500,128 억,,332848,N,N,0,N,00,N
|
|
20250120,130938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4360,80,2,1.87,1258042940,291544,38.98,4280,4395,4230,5560,3000,4280,4315.10,1.29,0,-20375,4493,4386,4333,4226,4173,4360,4200,129,1280,500,3080,5,1,25740564,1122,20.47,1.86,12,1.13,213.00,2347.00,7430,20240216,-41.32,3425,20241115,27.30,4825,-9.64,20250116,4005,8.86,20250102,7430,-41.32,20240216,3425,27.30,20241115,4.33,N,208370,500,128 억,,332848,N,N,0,N,00,N
|
|
20250120,120939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4340,60,2,1.40,908565970,211609,28.29,4280,4355,4230,5560,3000,4280,4293.61,1.29,0,-16580,4493,4386,4333,4226,4173,4360,4200,129,1280,500,3080,5,1,25740564,1117,20.38,1.85,12,0.82,213.00,2347.00,7430,20240216,-41.59,3425,20241115,26.72,4825,-10.05,20250116,4005,8.36,20250102,7430,-41.59,20240216,3425,26.72,20241115,4.33,N,208370,500,128 억,,332848,N,N,0,N,00,N
|
|
20250120,110939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4315,35,2,0.82,649944460,151879,20.31,4280,4330,4230,5560,3000,4280,4279.36,1.29,0,-20268,4493,4386,4333,4226,4173,4360,4200,129,1280,500,3080,5,1,25740564,1111,20.26,1.84,12,0.59,213.00,2347.00,7430,20240216,-41.92,3425,20241115,25.99,4825,-10.57,20250116,4005,7.74,20250102,7430,-41.92,20240216,3425,25.99,20241115,4.33,N,208370,500,128 억,,332848,N,N,0,N,00,N
|
|
20250120,100938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4270,-10,5,-0.23,449597415,104867,14.02,4280,4330,4270,5560,3000,4280,4287.31,1.29,0,-19340,4493,4386,4333,4226,4173,4360,4200,129,1280,500,3080,5,1,25740564,1099,20.05,1.82,12,0.41,213.00,2347.00,7430,20240216,-42.53,3425,20241115,24.67,4825,-11.50,20250116,4005,6.62,20250102,7430,-42.53,20240216,3425,24.67,20241115,4.33,N,208370,500,128 억,,332848,N,N,0,N,00,N
|
|
20250120,090940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4300,20,2,0.47,113623575,26490,3.54,4280,4330,4275,5560,3000,4280,4289.30,1.29,0,-5367,4493,4386,4333,4226,4173,4360,4200,129,1280,500,3080,5,1,25740564,1107,20.19,1.83,12,0.10,213.00,2347.00,7430,20240216,-42.13,3425,20241115,25.55,4825,-10.88,20250116,4005,7.37,20250102,7430,-42.13,20240216,3425,25.55,20241115,4.33,N,208370,500,128 억,,332848,N,N,0,N,00,N
|
|
20250117,160935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4280,-90,5,-2.06,3233255965,742501,9.69,4420,4440,4280,5680,3060,4370,4354.68,1.39,0,-28919,5123,4746,4448,4071,3773,4935,4260,129,1310,500,3140,5,1,25740564,1102,20.09,1.82,12,2.88,213.00,2347.00,7430,20240216,-42.40,3425,20241115,24.96,4825,-11.30,20250116,4005,6.87,20250102,7430,-42.40,20240216,3425,24.96,20241115,4.34,N,208370,500,128 억,,359003,N,N,0,N,00,N
|
|
20250117,150937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4290,-80,5,-1.83,3093366420,709849,9.26,4420,4440,4285,5680,3060,4370,4357.76,1.39,0,-35263,5123,4746,4448,4071,3773,4935,4260,129,1310,500,3140,5,1,25740564,1104,20.14,1.83,12,2.76,213.00,2347.00,7430,20240216,-42.26,3425,20241115,25.26,4825,-11.09,20250116,4005,7.12,20250102,7430,-42.26,20240216,3425,25.26,20241115,4.34,N,208370,500,128 억,,359003,N,N,0,N,00,N
|
|
20250117,140939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4310,-60,5,-1.37,2878972450,659965,8.61,4420,4440,4285,5680,3060,4370,4362.30,1.39,0,-38222,5123,4746,4448,4071,3773,4935,4260,129,1310,500,3140,5,1,25740564,1109,20.23,1.84,12,2.56,213.00,2347.00,7430,20240216,-41.99,3425,20241115,25.84,4825,-10.67,20250116,4005,7.62,20250102,7430,-41.99,20240216,3425,25.84,20241115,4.34,N,208370,500,128 억,,359003,N,N,0,N,00,N
|
|
20250117,130937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4295,-75,5,-1.72,2680598730,613871,8.01,4420,4440,4285,5680,3060,4370,4366.71,1.39,0,-41096,5123,4746,4448,4071,3773,4935,4260,129,1310,500,3140,5,1,25740564,1106,20.16,1.83,12,2.38,213.00,2347.00,7430,20240216,-42.19,3425,20241115,25.40,4825,-10.98,20250116,4005,7.24,20250102,7430,-42.19,20240216,3425,25.40,20241115,4.34,N,208370,500,128 억,,359003,N,N,0,N,00,N
|
|
20250117,120938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4325,-45,5,-1.03,2420519805,553549,7.22,4420,4440,4325,5680,3060,4370,4372.73,1.39,0,-38005,5123,4746,4448,4071,3773,4935,4260,129,1310,500,3140,5,1,25740564,1113,20.31,1.84,12,2.15,213.00,2347.00,7430,20240216,-41.79,3425,20241115,26.28,4825,-10.36,20250116,4005,7.99,20250102,7430,-41.79,20240216,3425,26.28,20241115,4.34,N,208370,500,128 억,,359003,N,N,0,N,00,N
|
|
20250117,110937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4380,10,2,0.23,2099735590,479835,6.26,4420,4440,4325,5680,3060,4370,4375.97,1.39,0,-56447,5123,4746,4448,4071,3773,4935,4260,129,1310,500,3140,5,1,25740564,1127,20.56,1.87,12,1.86,213.00,2347.00,7430,20240216,-41.05,3425,20241115,27.88,4825,-9.22,20250116,4005,9.36,20250102,7430,-41.05,20240216,3425,27.88,20241115,4.34,N,208370,500,128 억,,359003,N,N,0,N,00,N
|
|
20250117,100939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4345,-25,5,-0.57,1734579650,396215,5.17,4420,4440,4325,5680,3060,4370,4377.90,1.39,0,-56665,5123,4746,4448,4071,3773,4935,4260,129,1310,500,3140,5,1,25740564,1118,20.40,1.85,12,1.54,213.00,2347.00,7430,20240216,-41.52,3425,20241115,26.86,4825,-9.95,20250116,4005,8.49,20250102,7430,-41.52,20240216,3425,26.86,20241115,4.34,N,208370,500,128 억,,359003,N,N,0,N,00,N
|
|
20250117,090939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4385,15,2,0.34,715659580,163299,2.13,4420,4440,4325,5680,3060,4370,4382.59,1.39,0,-9747,5123,4746,4448,4071,3773,4935,4260,129,1310,500,3140,5,1,25740564,1129,20.59,1.87,12,0.63,213.00,2347.00,7430,20240216,-40.98,3425,20241115,28.03,4825,-9.12,20250116,4005,9.49,20250102,7430,-40.98,20240216,3425,28.03,20241115,4.34,N,208370,500,128 억,,359003,N,N,0,N,00,N
|
|
20250116,160931,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4370,255,2,6.20,34886554110,7623392,10941.67,4150,4825,4150,5340,2885,4115,4576.38,2.36,0,-247377,4235,4175,4115,4055,3995,4145,4025,129,1225,500,2960,5,1,25740564,1125,20.52,1.86,12,29.62,213.00,2347.00,7460,20240109,-41.42,3425,20241115,27.59,4825,-9.43,20250116,4005,9.11,20250102,7430,-41.18,20240216,3425,27.59,20241115,4.32,N,208370,500,128 억,,608041,N,N,0,N,00,N
|
|
20250116,150845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4370,255,2,6.20,34410937350,7514718,10785.70,4150,4825,4150,5340,2885,4115,4579.14,2.36,0,-242822,4235,4175,4115,4055,3995,4145,4025,129,1225,500,2960,5,1,25740564,1125,20.52,1.86,12,29.19,213.00,2347.00,7460,20240109,-41.42,3425,20241115,27.59,4825,-9.43,20250116,4005,9.11,20250102,7430,-41.18,20240216,3425,27.59,20241115,4.32,N,208370,500,128 억,,608041,N,N,0,N,00,N
|
|
20250116,140936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4405,290,2,7.05,32520554120,7080440,10162.39,4150,4825,4150,5340,2885,4115,4593.01,2.36,0,-319298,4235,4175,4115,4055,3995,4145,4025,129,1225,500,2960,5,1,25740564,1134,20.68,1.88,12,27.51,213.00,2347.00,7460,20240109,-40.95,3425,20241115,28.61,4825,-8.70,20250116,4005,9.99,20250102,7430,-40.71,20240216,3425,28.61,20241115,4.32,N,208370,500,128 억,,608041,N,N,0,N,00,N
|
|
20250116,130935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4660,545,2,13.24,13347691415,2945331,4227.36,4150,4670,4150,5340,2885,4115,4531.81,2.36,0,-225658,4235,4175,4115,4055,3995,4145,4025,129,1225,500,2960,5,1,25740564,1200,21.88,1.99,12,11.44,213.00,2347.00,7460,20240109,-37.53,3425,20241115,36.06,4670,-0.21,20250116,4005,16.35,20250102,7430,-37.28,20240216,3425,36.06,20241115,4.32,N,208370,500,128 억,,608041,N,N,0,N,00,N
|
|
20250116,120935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4250,135,2,3.28,1040374500,243200,349.06,4150,4385,4150,5340,2885,4115,4277.86,2.36,0,23981,4235,4175,4115,4055,3995,4145,4025,129,1225,500,2960,5,1,25740564,1094,19.95,1.81,12,0.94,213.00,2347.00,7460,20240109,-43.03,3425,20241115,24.09,4440,-4.28,20250106,4005,6.12,20250102,7430,-42.80,20240216,3425,24.09,20241115,4.32,N,208370,500,128 억,,608041,N,N,0,N,00,N
|
|
20250116,110937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4260,145,2,3.52,965738400,225622,323.83,4150,4385,4150,5340,2885,4115,4280.34,2.36,0,27917,4235,4175,4115,4055,3995,4145,4025,129,1225,500,2960,5,1,25740564,1097,20.00,1.82,12,0.88,213.00,2347.00,7460,20240109,-42.90,3425,20241115,24.38,4440,-4.05,20250106,4005,6.37,20250102,7430,-42.66,20240216,3425,24.38,20241115,4.32,N,208370,500,128 억,,608041,N,N,0,N,00,N
|
|
20250116,100936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4280,165,2,4.01,882073095,206014,295.69,4150,4385,4150,5340,2885,4115,4281.62,2.36,0,31774,4235,4175,4115,4055,3995,4145,4025,129,1225,500,2960,5,1,25740564,1102,20.09,1.82,12,0.80,213.00,2347.00,7460,20240109,-42.63,3425,20241115,24.96,4440,-3.60,20250106,4005,6.87,20250102,7430,-42.40,20240216,3425,24.96,20241115,4.32,N,208370,500,128 억,,608041,N,N,0,N,00,N
|
|
20250116,090938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4185,70,2,1.70,74533860,17665,25.35,4150,4250,4150,5340,2885,4115,4219.30,2.36,0,8081,4235,4175,4115,4055,3995,4145,4025,129,1225,500,2960,5,1,25740564,1077,19.65,1.78,12,0.07,213.00,2347.00,7460,20240109,-43.90,3425,20241115,22.19,4440,-5.74,20250106,4005,4.49,20250102,7430,-43.67,20240216,3425,22.19,20241115,4.32,N,208370,500,128 억,,608041,N,N,0,N,00,N
|
|
20250115,160933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4115,5,2,0.12,282314820,68463,63.65,4175,4175,4055,5340,2880,4110,4123.61,2.42,0,-16056,4270,4190,4140,4060,4010,4230,4100,129,1230,500,2950,5,1,25740564,1059,19.32,1.75,12,0.27,213.00,2347.00,7460,20240109,-44.84,3425,20241115,20.15,4440,-7.32,20250106,4005,2.75,20250102,7430,-44.62,20240216,3425,20.15,20241115,4.32,N,208370,500,128 억,,623767,N,N,0,N,00,N
|
|
20250115,150934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4105,-5,5,-0.12,270815690,65664,61.05,4175,4175,4055,5340,2880,4110,4124.26,2.42,0,-17988,4270,4190,4140,4060,4010,4230,4100,129,1230,500,2950,5,1,25740564,1057,19.27,1.75,12,0.26,213.00,2347.00,7460,20240109,-44.97,3425,20241115,19.85,4440,-7.55,20250106,4005,2.50,20250102,7430,-44.75,20240216,3425,19.85,20241115,4.32,N,208370,500,128 억,,623767,N,N,0,N,00,N
|
|
20250115,140928,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4125,15,2,0.36,228578315,55371,51.48,4175,4175,4055,5340,2880,4110,4128.12,2.42,0,-19743,4270,4190,4140,4060,4010,4230,4100,129,1230,500,2950,5,1,25740564,1062,19.37,1.76,12,0.22,213.00,2347.00,7460,20240109,-44.71,3425,20241115,20.44,4440,-7.09,20250106,4005,3.00,20250102,7430,-44.48,20240216,3425,20.44,20241115,4.32,N,208370,500,128 억,,623767,N,N,0,N,00,N
|
|
20250115,130936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4125,15,2,0.36,168306990,40669,37.81,4175,4175,4095,5340,2880,4110,4138.46,2.42,0,-18503,4270,4190,4140,4060,4010,4230,4100,129,1230,500,2950,5,1,25740564,1062,19.37,1.76,12,0.16,213.00,2347.00,7460,20240109,-44.71,3425,20241115,20.44,4440,-7.09,20250106,4005,3.00,20250102,7430,-44.48,20240216,3425,20.44,20241115,4.32,N,208370,500,128 억,,623767,N,N,0,N,00,N
|
|
20250115,120919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4130,20,2,0.49,148912605,35969,33.44,4175,4175,4095,5340,2880,4110,4140.03,2.42,0,-17494,4270,4190,4140,4060,4010,4230,4100,129,1230,500,2950,5,1,25740564,1063,19.39,1.76,12,0.14,213.00,2347.00,7460,20240109,-44.64,3425,20241115,20.58,4440,-6.98,20250106,4005,3.12,20250102,7430,-44.41,20240216,3425,20.58,20241115,4.32,N,208370,500,128 억,,623767,N,N,0,N,00,N
|
|
20250115,110933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4155,45,2,1.09,118844710,28703,26.68,4175,4175,4095,5340,2880,4110,4140.50,2.42,0,-14694,4270,4190,4140,4060,4010,4230,4100,129,1230,500,2950,5,1,25740564,1070,19.51,1.77,12,0.11,213.00,2347.00,7460,20240109,-44.30,3425,20241115,21.31,4440,-6.42,20250106,4005,3.75,20250102,7430,-44.08,20240216,3425,21.31,20241115,4.32,N,208370,500,128 억,,623767,N,N,0,N,00,N
|
|
20250115,100933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4135,25,2,0.61,61456615,14858,13.81,4175,4175,4095,5340,2880,4110,4136.26,2.42,0,-5105,4270,4190,4140,4060,4010,4230,4100,129,1230,500,2950,5,1,25740564,1064,19.41,1.76,12,0.06,213.00,2347.00,7460,20240109,-44.57,3425,20241115,20.73,4440,-6.87,20250106,4005,3.25,20250102,7430,-44.35,20240216,3425,20.73,20241115,4.32,N,208370,500,128 억,,623767,N,N,0,N,00,N
|
|
20250115,090936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4140,30,2,0.73,25429575,6110,5.68,4175,4175,4135,5340,2880,4110,4161.96,2.42,0,-4261,4270,4190,4140,4060,4010,4230,4100,129,1230,500,2950,5,1,25740564,1066,19.44,1.76,12,0.02,213.00,2347.00,7460,20240109,-44.50,3425,20241115,20.88,4440,-6.76,20250106,4005,3.37,20250102,7430,-44.28,20240216,3425,20.88,20241115,4.32,N,208370,500,128 억,,623767,N,N,0,N,00,N
|
|
20250114,160915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4110,20,2,0.49,443885805,107200,95.94,4090,4220,4090,5310,2865,4090,4140.97,2.41,0,3479,4236,4162,4116,4042,3996,4140,4020,129,1220,500,2940,5,1,25740564,1058,19.30,1.75,12,0.42,213.00,2347.00,7460,20240109,-44.91,3425,20241115,20.00,4440,-7.43,20250106,4005,2.62,20250102,7430,-44.68,20240216,3425,20.00,20241115,4.37,N,208370,500,128 억,,620683,N,N,0,N,00,N
|
|
20250114,150932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4150,60,2,1.47,393914915,95050,85.07,4090,4220,4090,5310,2865,4090,4144.29,2.41,0,2435,4236,4162,4116,4042,3996,4140,4020,129,1220,500,2940,5,1,25740564,1068,19.48,1.77,12,0.37,213.00,2347.00,7460,20240109,-44.37,3425,20241115,21.17,4440,-6.53,20250106,4005,3.62,20250102,7430,-44.15,20240216,3425,21.17,20241115,4.37,N,208370,500,128 억,,620683,N,N,0,N,00,N
|
|
20250114,140929,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4160,70,2,1.71,346914490,83721,74.93,4090,4220,4090,5310,2865,4090,4143.70,2.41,0,2343,4236,4162,4116,4042,3996,4140,4020,129,1220,500,2940,5,1,25740564,1071,19.53,1.77,12,0.33,213.00,2347.00,7460,20240109,-44.24,3425,20241115,21.46,4440,-6.31,20250106,4005,3.87,20250102,7430,-44.01,20240216,3425,21.46,20241115,4.37,N,208370,500,128 억,,620683,N,N,0,N,00,N
|
|
20250114,130928,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4145,55,2,1.34,275461690,66558,59.57,4090,4220,4090,5310,2865,4090,4138.67,2.41,0,-605,4236,4162,4116,4042,3996,4140,4020,129,1220,500,2940,5,1,25740564,1067,19.46,1.77,12,0.26,213.00,2347.00,7460,20240109,-44.44,3425,20241115,21.02,4440,-6.64,20250106,4005,3.50,20250102,7430,-44.21,20240216,3425,21.02,20241115,4.37,N,208370,500,128 억,,620683,N,N,0,N,00,N
|
|
20250114,120924,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4140,50,2,1.22,229524510,55436,49.61,4090,4220,4090,5310,2865,4090,4140.35,2.41,0,-6350,4236,4162,4116,4042,3996,4140,4020,129,1220,500,2940,5,1,25740564,1066,19.44,1.76,12,0.22,213.00,2347.00,7460,20240109,-44.50,3425,20241115,20.88,4440,-6.76,20250106,4005,3.37,20250102,7430,-44.28,20240216,3425,20.88,20241115,4.37,N,208370,500,128 억,,620683,N,N,0,N,00,N
|
|
20250114,110924,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4120,30,2,0.73,198290160,47855,42.83,4090,4220,4090,5310,2865,4090,4143.56,2.41,0,-8361,4236,4162,4116,4042,3996,4140,4020,129,1220,500,2940,5,1,25740564,1061,19.34,1.76,12,0.19,213.00,2347.00,7460,20240109,-44.77,3425,20241115,20.29,4440,-7.21,20250106,4005,2.87,20250102,7430,-44.55,20240216,3425,20.29,20241115,4.37,N,208370,500,128 억,,620683,N,N,0,N,00,N
|
|
20250114,100923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4120,30,2,0.73,176148140,42472,38.01,4090,4220,4090,5310,2865,4090,4147.39,2.41,0,-8429,4236,4162,4116,4042,3996,4140,4020,129,1220,500,2940,5,1,25740564,1061,19.34,1.76,12,0.17,213.00,2347.00,7460,20240109,-44.77,3425,20241115,20.29,4440,-7.21,20250106,4005,2.87,20250102,7430,-44.55,20240216,3425,20.29,20241115,4.37,N,208370,500,128 억,,620683,N,N,0,N,00,N
|
|
20250114,090927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4170,80,2,1.96,79696695,19105,17.10,4090,4220,4090,5310,2865,4090,4171.51,2.41,0,2526,4236,4162,4116,4042,3996,4140,4020,129,1220,500,2940,5,1,25740564,1073,19.58,1.78,12,0.07,213.00,2347.00,7460,20240109,-44.10,3425,20241115,21.75,4440,-6.08,20250106,4005,4.12,20250102,7430,-43.88,20240216,3425,21.75,20241115,4.37,N,208370,500,128 억,,620683,N,N,0,N,00,N
|
|
20250113,160914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4090,-90,5,-2.15,439040450,106658,78.37,4175,4190,4070,5430,2930,4180,4116.34,2.50,0,-22196,4346,4262,4206,4122,4066,4235,4095,129,1250,500,3000,5,1,25740564,1053,19.20,1.74,12,0.41,213.00,2347.00,7460,20240109,-45.17,3425,20241115,19.42,4440,-7.88,20250106,4005,2.12,20250102,7430,-44.95,20240216,3425,19.42,20241115,4.35,N,208370,500,128 억,,642879,N,N,0,N,00,N
|
|
20250113,150919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4090,-90,5,-2.15,396597675,96259,70.73,4175,4190,4075,5430,2930,4180,4120.11,2.50,0,-23123,4346,4262,4206,4122,4066,4235,4095,129,1250,500,3000,5,1,25740564,1053,19.20,1.74,12,0.37,213.00,2347.00,7460,20240109,-45.17,3425,20241115,19.42,4440,-7.88,20250106,4005,2.12,20250102,7430,-44.95,20240216,3425,19.42,20241115,4.35,N,208370,500,128 억,,642879,N,N,0,N,00,N
|
|
20250113,140856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4100,-80,5,-1.91,366439975,88874,65.31,4175,4190,4075,5430,2930,4180,4123.14,2.50,0,-22242,4346,4262,4206,4122,4066,4235,4095,129,1250,500,3000,5,1,25740564,1055,19.25,1.75,12,0.35,213.00,2347.00,7460,20240109,-45.04,3425,20241115,19.71,4440,-7.66,20250106,4005,2.37,20250102,7430,-44.82,20240216,3425,19.71,20241115,4.35,N,208370,500,128 억,,642879,N,N,0,N,00,N
|
|
20250113,130906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4085,-95,5,-2.27,317557755,76944,56.54,4175,4190,4080,5430,2930,4180,4127.13,2.50,0,-22253,4346,4262,4206,4122,4066,4235,4095,129,1250,500,3000,5,1,25740564,1052,19.18,1.74,12,0.30,213.00,2347.00,7460,20240109,-45.24,3425,20241115,19.27,4440,-8.00,20250106,4005,2.00,20250102,7430,-45.02,20240216,3425,19.27,20241115,4.35,N,208370,500,128 억,,642879,N,N,0,N,00,N
|
|
20250113,120909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4125,-55,5,-1.32,242575200,58623,43.08,4175,4190,4095,5430,2930,4180,4137.88,2.50,0,-13619,4346,4262,4206,4122,4066,4235,4095,129,1250,500,3000,5,1,25740564,1062,19.37,1.76,12,0.23,213.00,2347.00,7460,20240109,-44.71,3425,20241115,20.44,4440,-7.09,20250106,4005,3.00,20250102,7430,-44.48,20240216,3425,20.44,20241115,4.35,N,208370,500,128 억,,642879,N,N,0,N,00,N
|
|
20250113,110907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4100,-80,5,-1.91,222141630,53646,39.42,4175,4190,4095,5430,2930,4180,4140.88,2.50,0,-14283,4346,4262,4206,4122,4066,4235,4095,129,1250,500,3000,5,1,25740564,1055,19.25,1.75,12,0.21,213.00,2347.00,7460,20240109,-45.04,3425,20241115,19.71,4440,-7.66,20250106,4005,2.37,20250102,7430,-44.82,20240216,3425,19.71,20241115,4.35,N,208370,500,128 억,,642879,N,N,0,N,00,N
|
|
20250113,100906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4150,-30,5,-0.72,161820960,38968,28.63,4175,4190,4120,5430,2930,4180,4152.66,2.50,0,-5476,4346,4262,4206,4122,4066,4235,4095,129,1250,500,3000,5,1,25740564,1068,19.48,1.77,12,0.15,213.00,2347.00,7460,20240109,-44.37,3425,20241115,21.17,4440,-6.53,20250106,4005,3.62,20250102,7430,-44.15,20240216,3425,21.17,20241115,4.35,N,208370,500,128 억,,642879,N,N,0,N,00,N
|
|
20250113,090912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4170,-10,5,-0.24,24461185,5894,4.33,4175,4185,4130,5430,2930,4180,4150.18,2.50,0,2481,4346,4262,4206,4122,4066,4235,4095,129,1250,500,3000,5,1,25740564,1073,19.58,1.78,12,0.02,213.00,2347.00,7460,20240109,-44.10,3425,20241115,21.75,4440,-6.08,20250106,4005,4.12,20250102,7430,-43.88,20240216,3425,21.75,20241115,4.35,N,208370,500,128 억,,642879,N,N,0,N,00,N
|
|
20250110,160848,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4180,-85,5,-1.99,567837250,135588,124.90,4260,4290,4150,5540,2990,4265,4187.96,2.45,0,12232,4375,4320,4220,4165,4065,4347,4192,129,1275,500,3070,5,1,25740564,1076,19.62,1.78,12,0.53,213.00,2347.00,7460,20240109,-43.97,3425,20241115,22.04,4440,-5.86,20250106,4005,4.37,20250102,7430,-43.74,20240216,3425,22.04,20241115,4.24,N,208370,500,128 억,,630502,N,N,0,N,00,N
|
|
20250110,150856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4195,-70,5,-1.64,543453735,129752,119.52,4260,4290,4150,5540,2990,4265,4188.40,2.45,0,10656,4375,4320,4220,4165,4065,4347,4192,129,1275,500,3070,5,1,25740564,1080,19.69,1.79,12,0.50,213.00,2347.00,7460,20240109,-43.77,3425,20241115,22.48,4440,-5.52,20250106,4005,4.74,20250102,7430,-43.54,20240216,3425,22.48,20241115,4.24,N,208370,500,128 억,,630502,N,N,0,N,00,N
|
|
20250110,140902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4215,-50,5,-1.17,494300355,118042,108.73,4260,4290,4150,5540,2990,4265,4187.50,2.45,0,10411,4375,4320,4220,4165,4065,4347,4192,129,1275,500,3070,5,1,25740564,1085,19.79,1.80,12,0.46,213.00,2347.00,7460,20240109,-43.50,3425,20241115,23.07,4440,-5.07,20250106,4005,5.24,20250102,7430,-43.27,20240216,3425,23.07,20241115,4.24,N,208370,500,128 억,,630502,N,N,0,N,00,N
|
|
20250110,130901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4200,-65,5,-1.52,469157040,112051,103.22,4260,4290,4150,5540,2990,4265,4187.00,2.45,0,9313,4375,4320,4220,4165,4065,4347,4192,129,1275,500,3070,5,1,25740564,1081,19.72,1.79,12,0.44,213.00,2347.00,7460,20240109,-43.70,3425,20241115,22.63,4440,-5.41,20250106,4005,4.87,20250102,7430,-43.47,20240216,3425,22.63,20241115,4.24,N,208370,500,128 억,,630502,N,N,0,N,00,N
|
|
20250110,120903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4195,-70,5,-1.64,382077700,91172,83.98,4260,4290,4150,5540,2990,4265,4190.74,2.45,0,698,4375,4320,4220,4165,4065,4347,4192,129,1275,500,3070,5,1,25740564,1080,19.69,1.79,12,0.35,213.00,2347.00,7460,20240109,-43.77,3425,20241115,22.48,4440,-5.52,20250106,4005,4.74,20250102,7430,-43.54,20240216,3425,22.48,20241115,4.24,N,208370,500,128 억,,630502,N,N,0,N,00,N
|
|
20250110,110901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4185,-80,5,-1.88,353226235,84286,77.64,4260,4290,4150,5540,2990,4265,4190.81,2.45,0,2674,4375,4320,4220,4165,4065,4347,4192,129,1275,500,3070,5,1,25740564,1077,19.65,1.78,12,0.33,213.00,2347.00,7460,20240109,-43.90,3425,20241115,22.19,4440,-5.74,20250106,4005,4.49,20250102,7430,-43.67,20240216,3425,22.19,20241115,4.24,N,208370,500,128 억,,630502,N,N,0,N,00,N
|
|
20250110,100859,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4175,-90,5,-2.11,208430225,49568,45.66,4260,4290,4150,5540,2990,4265,4204.94,2.45,0,-8572,4375,4320,4220,4165,4065,4347,4192,129,1275,500,3070,5,1,25740564,1075,19.60,1.78,12,0.19,213.00,2347.00,7460,20240109,-44.03,3425,20241115,21.90,4440,-5.97,20250106,4005,4.24,20250102,7430,-43.81,20240216,3425,21.90,20241115,4.24,N,208370,500,128 억,,630502,N,N,0,N,00,N
|
|
20250110,090903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4240,-25,5,-0.59,23770715,5610,5.17,4260,4290,4205,5540,2990,4265,4237.20,2.45,0,-1752,4375,4320,4220,4165,4065,4347,4192,129,1275,500,3070,5,1,25740564,1091,19.91,1.81,12,0.02,213.00,2347.00,7460,20240109,-43.16,3425,20241115,23.80,4440,-4.50,20250106,4005,5.87,20250102,7430,-42.93,20240216,3425,23.80,20241115,4.24,N,208370,500,128 억,,630502,N,N,0,N,00,N
|
|
20250109,160854,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4265,40,2,0.95,453566595,107945,83.78,4245,4275,4120,5490,2960,4225,4201.81,2.39,0,14483,4355,4290,4255,4190,4155,4272,4172,129,1265,500,3040,5,1,25740564,1098,20.02,1.82,12,0.42,213.00,2347.00,7460,20240109,-42.83,3425,20241115,24.53,4440,-3.94,20250106,4005,6.49,20250102,7460,-42.83,20240109,3425,24.53,20241115,4.19,N,208370,500,128 억,,616164,N,N,0,N,00,N
|
|
20250109,150849,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4240,15,2,0.36,397744690,94837,73.61,4245,4255,4120,5490,2960,4225,4193.98,2.39,0,12543,4355,4290,4255,4190,4155,4272,4172,129,1265,500,3040,5,1,25740564,1091,19.91,1.81,12,0.37,213.00,2347.00,7460,20240109,-43.16,3425,20241115,23.80,4440,-4.50,20250106,4005,5.87,20250102,7460,-43.16,20240109,3425,23.80,20241115,4.19,N,208370,500,128 억,,616164,N,N,0,N,00,N
|
|
20250109,140857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4235,10,2,0.24,313162705,74785,58.04,4245,4255,4120,5490,2960,4225,4187.51,2.39,0,-2564,4355,4290,4255,4190,4155,4272,4172,129,1265,500,3040,5,1,25740564,1090,19.88,1.80,12,0.29,213.00,2347.00,7460,20240109,-43.23,3425,20241115,23.65,4440,-4.62,20250106,4005,5.74,20250102,7460,-43.23,20240109,3425,23.65,20241115,4.19,N,208370,500,128 억,,616164,N,N,0,N,00,N
|
|
20250109,130855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4240,15,2,0.36,291582960,69681,54.08,4245,4255,4120,5490,2960,4225,4184.54,2.39,0,-4022,4355,4290,4255,4190,4155,4272,4172,129,1265,500,3040,5,1,25740564,1091,19.91,1.81,12,0.27,213.00,2347.00,7460,20240109,-43.16,3425,20241115,23.80,4440,-4.50,20250106,4005,5.87,20250102,7460,-43.16,20240109,3425,23.80,20241115,4.19,N,208370,500,128 억,,616164,N,N,0,N,00,N
|
|
20250109,120856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4235,10,2,0.24,265047170,63416,49.22,4245,4255,4120,5490,2960,4225,4179.50,2.39,0,-4310,4355,4290,4255,4190,4155,4272,4172,129,1265,500,3040,5,1,25740564,1090,19.88,1.80,12,0.25,213.00,2347.00,7460,20240109,-43.23,3425,20241115,23.65,4440,-4.62,20250106,4005,5.74,20250102,7460,-43.23,20240109,3425,23.65,20241115,4.19,N,208370,500,128 억,,616164,N,N,0,N,00,N
|
|
20250109,110900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4180,-45,5,-1.07,214484920,51390,39.89,4245,4255,4120,5490,2960,4225,4173.67,2.39,0,-3195,4355,4290,4255,4190,4155,4272,4172,129,1265,500,3040,5,1,25740564,1076,19.62,1.78,12,0.20,213.00,2347.00,7460,20240109,-43.97,3425,20241115,22.04,4440,-5.86,20250106,4005,4.37,20250102,7460,-43.97,20240109,3425,22.04,20241115,4.19,N,208370,500,128 억,,616164,N,N,0,N,00,N
|
|
20250109,100858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4180,-45,5,-1.07,166528020,39889,30.96,4245,4255,4120,5490,2960,4225,4174.79,2.39,0,-6684,4355,4290,4255,4190,4155,4272,4172,129,1265,500,3040,5,1,25740564,1076,19.62,1.78,12,0.15,213.00,2347.00,7460,20240109,-43.97,3425,20241115,22.04,4440,-5.86,20250106,4005,4.37,20250102,7460,-43.97,20240109,3425,22.04,20241115,4.19,N,208370,500,128 억,,616164,N,N,0,N,00,N
|
|
20250109,090902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4230,5,2,0.12,39980475,9481,7.36,4245,4255,4175,5490,2960,4225,4216.90,2.39,0,-7105,4355,4290,4255,4190,4155,4272,4172,129,1265,500,3040,5,1,25740564,1089,19.86,1.80,12,0.04,213.00,2347.00,7460,20240109,-43.30,3425,20241115,23.50,4440,-4.73,20250106,4005,5.62,20250102,7460,-43.30,20240109,3425,23.50,20241115,4.19,N,208370,500,128 억,,616164,N,N,0,N,00,N
|
|
20250108,160850,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4225,-75,5,-1.74,547041560,128736,88.49,4300,4320,4220,5590,3010,4300,4249.35,2.52,0,-32237,4370,4335,4300,4265,4230,4317,4247,129,1290,500,3090,5,1,25740564,1088,19.84,1.80,12,0.50,213.00,2347.00,7460,20240109,-43.36,3425,20241115,23.36,4440,-4.84,20250106,4005,5.49,20250102,7460,-43.36,20240109,3425,23.36,20241115,4.22,N,208370,500,128 억,,648401,N,N,0,N,00,N
|
|
20250108,150853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4235,-65,5,-1.51,526947455,123982,85.22,4300,4320,4220,5590,3010,4300,4250.19,2.52,0,-31104,4370,4335,4300,4265,4230,4317,4247,129,1290,500,3090,5,1,25740564,1090,19.88,1.80,12,0.48,213.00,2347.00,7460,20240109,-43.23,3425,20241115,23.65,4440,-4.62,20250106,4005,5.74,20250102,7460,-43.23,20240109,3425,23.65,20241115,4.22,N,208370,500,128 억,,648401,N,N,0,N,00,N
|
|
20250108,140855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4235,-65,5,-1.51,477509810,112314,77.20,4300,4320,4220,5590,3010,4300,4251.56,2.52,0,-31830,4370,4335,4300,4265,4230,4317,4247,129,1290,500,3090,5,1,25740564,1090,19.88,1.80,12,0.44,213.00,2347.00,7460,20240109,-43.23,3425,20241115,23.65,4440,-4.62,20250106,4005,5.74,20250102,7460,-43.23,20240109,3425,23.65,20241115,4.22,N,208370,500,128 억,,648401,N,N,0,N,00,N
|
|
20250108,130854,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4245,-55,5,-1.28,419481305,98590,67.77,4300,4320,4225,5590,3010,4300,4254.81,2.52,0,-35329,4370,4335,4300,4265,4230,4317,4247,129,1290,500,3090,5,1,25740564,1093,19.93,1.81,12,0.38,213.00,2347.00,7460,20240109,-43.10,3425,20241115,23.94,4440,-4.39,20250106,4005,5.99,20250102,7460,-43.10,20240109,3425,23.94,20241115,4.22,N,208370,500,128 억,,648401,N,N,0,N,00,N
|
|
20250108,120850,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4240,-60,5,-1.40,346660735,81389,55.95,4300,4320,4235,5590,3010,4300,4259.31,2.52,0,-27556,4370,4335,4300,4265,4230,4317,4247,129,1290,500,3090,5,1,25740564,1091,19.91,1.81,12,0.32,213.00,2347.00,7460,20240109,-43.16,3425,20241115,23.80,4440,-4.50,20250106,4005,5.87,20250102,7460,-43.16,20240109,3425,23.80,20241115,4.22,N,208370,500,128 억,,648401,N,N,0,N,00,N
|
|
20250108,110852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4260,-40,5,-0.93,286627975,67270,46.24,4300,4320,4235,5590,3010,4300,4260.86,2.52,0,-18586,4370,4335,4300,4265,4230,4317,4247,129,1290,500,3090,5,1,25740564,1097,20.00,1.82,12,0.26,213.00,2347.00,7460,20240109,-42.90,3425,20241115,24.38,4440,-4.05,20250106,4005,6.37,20250102,7460,-42.90,20240109,3425,24.38,20241115,4.22,N,208370,500,128 억,,648401,N,N,0,N,00,N
|
|
20250108,100853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4245,-55,5,-1.28,204917240,48038,33.02,4300,4320,4235,5590,3010,4300,4265.73,2.52,0,-18378,4370,4335,4300,4265,4230,4317,4247,129,1290,500,3090,5,1,25740564,1093,19.93,1.81,12,0.19,213.00,2347.00,7460,20240109,-43.10,3425,20241115,23.94,4440,-4.39,20250106,4005,5.99,20250102,7460,-43.10,20240109,3425,23.94,20241115,4.22,N,208370,500,128 억,,648401,N,N,0,N,00,N
|
|
20250108,090853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4305,5,2,0.12,37210225,8663,5.95,4300,4315,4260,5590,3010,4300,4295.30,2.52,0,-3911,4370,4335,4300,4265,4230,4317,4247,129,1290,500,3090,5,1,25740564,1108,20.21,1.83,12,0.03,213.00,2347.00,7460,20240109,-42.29,3425,20241115,25.69,4440,-3.04,20250106,4005,7.49,20250102,7460,-42.29,20240109,3425,25.69,20241115,4.22,N,208370,500,128 억,,648401,N,N,0,N,00,N
|
|
20250107,160845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4300,-15,5,-0.35,619724080,144387,40.27,4325,4335,4265,5600,3025,4315,4292.10,2.54,0,-6707,4545,4430,4325,4210,4105,4487,4267,129,1285,500,3100,5,1,25740564,1107,20.19,1.83,12,0.56,213.00,2347.00,7460,20240109,-42.36,3425,20241115,25.55,4440,-3.15,20250106,4005,7.37,20250102,7460,-42.36,20240109,3425,25.55,20241115,4.18,N,208370,500,128 억,,654936,N,N,0,N,00,N
|
|
20250107,150846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4275,-40,5,-0.93,507498535,118196,32.97,4325,4335,4265,5600,3025,4315,4293.70,2.54,0,-12209,4545,4430,4325,4210,4105,4487,4267,129,1285,500,3100,5,1,25740564,1100,20.07,1.82,12,0.46,213.00,2347.00,7460,20240109,-42.69,3425,20241115,24.82,4440,-3.72,20250106,4005,6.74,20250102,7460,-42.69,20240109,3425,24.82,20241115,4.18,N,208370,500,128 억,,654936,N,N,0,N,00,N
|
|
20250107,140845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4295,-20,5,-0.46,448936500,104496,29.15,4325,4335,4270,5600,3025,4315,4296.21,2.54,0,-7908,4545,4430,4325,4210,4105,4487,4267,129,1285,500,3100,5,1,25740564,1106,20.16,1.83,12,0.41,213.00,2347.00,7460,20240109,-42.43,3425,20241115,25.40,4440,-3.27,20250106,4005,7.24,20250102,7460,-42.43,20240109,3425,25.40,20241115,4.18,N,208370,500,128 억,,654936,N,N,0,N,00,N
|
|
20250107,130845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4295,-20,5,-0.46,398920185,92821,25.89,4325,4335,4270,5600,3025,4315,4297.74,2.54,0,-12595,4545,4430,4325,4210,4105,4487,4267,129,1285,500,3100,5,1,25740564,1106,20.16,1.83,12,0.36,213.00,2347.00,7460,20240109,-42.43,3425,20241115,25.40,4440,-3.27,20250106,4005,7.24,20250102,7460,-42.43,20240109,3425,25.40,20241115,4.18,N,208370,500,128 억,,654936,N,N,0,N,00,N
|
|
20250107,120845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4315,0,3,0.00,327893830,76272,21.27,4325,4335,4270,5600,3025,4315,4299.01,2.54,0,-7212,4545,4430,4325,4210,4105,4487,4267,129,1285,500,3100,5,1,25740564,1111,20.26,1.84,12,0.30,213.00,2347.00,7460,20240109,-42.16,3425,20241115,25.99,4440,-2.82,20250106,4005,7.74,20250102,7460,-42.16,20240109,3425,25.99,20241115,4.18,N,208370,500,128 억,,654936,N,N,0,N,00,N
|
|
20250107,110842,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4315,0,3,0.00,265552975,61801,17.24,4325,4335,4270,5600,3025,4315,4296.90,2.54,0,-5785,4545,4430,4325,4210,4105,4487,4267,129,1285,500,3100,5,1,25740564,1111,20.26,1.84,12,0.24,213.00,2347.00,7460,20240109,-42.16,3425,20241115,25.99,4440,-2.82,20250106,4005,7.74,20250102,7460,-42.16,20240109,3425,25.99,20241115,4.18,N,208370,500,128 억,,654936,N,N,0,N,00,N
|
|
20250107,100848,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4280,-35,5,-0.81,203738585,47389,13.22,4325,4335,4275,5600,3025,4315,4299.28,2.54,0,-7771,4545,4430,4325,4210,4105,4487,4267,129,1285,500,3100,5,1,25740564,1102,20.09,1.82,12,0.18,213.00,2347.00,7460,20240109,-42.63,3425,20241115,24.96,4440,-3.60,20250106,4005,6.87,20250102,7460,-42.63,20240109,3425,24.96,20241115,4.18,N,208370,500,128 억,,654936,N,N,0,N,00,N
|
|
20250107,090849,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4335,20,2,0.46,44679355,10343,2.88,4325,4335,4300,5600,3025,4315,4319.77,2.54,0,1847,4545,4430,4325,4210,4105,4487,4267,129,1285,500,3100,5,1,25740564,1116,20.35,1.85,12,0.04,213.00,2347.00,7460,20240109,-41.89,3425,20241115,26.57,4440,-2.36,20250106,4005,8.24,20250102,7460,-41.89,20240109,3425,26.57,20241115,4.18,N,208370,500,128 억,,654936,N,N,0,N,00,N
|
|
20250106,160835,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4315,130,2,3.11,1534693030,355160,138.74,4275,4440,4220,5440,2930,4185,4321.15,2.58,0,-8399,4298,4241,4183,4126,4068,4212,4097,129,1255,500,3010,5,1,25740564,1111,20.26,1.84,12,1.38,213.00,2347.00,7460,20240109,-42.16,3425,20241115,25.99,4440,-2.82,20250106,4005,7.74,20250102,7460,-42.16,20240109,3425,25.99,20241115,4.24,N,208370,500,128 억,,663197,N,N,0,N,00,N
|
|
20250106,150834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4310,125,2,2.99,1471334300,340451,132.99,4275,4440,4220,5440,2930,4185,4321.74,2.58,0,-15992,4298,4241,4183,4126,4068,4212,4097,129,1255,500,3010,5,1,25740564,1109,20.23,1.84,12,1.32,213.00,2347.00,7460,20240109,-42.23,3425,20241115,25.84,4440,-2.93,20250106,4005,7.62,20250102,7460,-42.23,20240109,3425,25.84,20241115,4.24,N,208370,500,128 억,,663197,N,N,0,N,00,N
|
|
20250106,140836,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4285,100,2,2.39,1304163895,301770,117.88,4275,4440,4220,5440,2930,4185,4321.74,2.58,0,-2851,4298,4241,4183,4126,4068,4212,4097,129,1255,500,3010,5,1,25740564,1103,20.12,1.83,12,1.17,213.00,2347.00,7460,20240109,-42.56,3425,20241115,25.11,4440,-3.49,20250106,4005,6.99,20250102,7460,-42.56,20240109,3425,25.11,20241115,4.24,N,208370,500,128 억,,663197,N,N,0,N,00,N
|
|
20250106,130829,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4300,115,2,2.75,1198769720,277195,108.28,4275,4440,4220,5440,2930,4185,4324.67,2.58,0,-4568,4298,4241,4183,4126,4068,4212,4097,129,1255,500,3010,5,1,25740564,1107,20.19,1.83,12,1.08,213.00,2347.00,7460,20240109,-42.36,3425,20241115,25.55,4440,-3.15,20250106,4005,7.37,20250102,7460,-42.36,20240109,3425,25.55,20241115,4.24,N,208370,500,128 억,,663197,N,N,0,N,00,N
|
|
20250106,120832,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4295,110,2,2.63,1054811150,243599,95.16,4275,4440,4220,5440,2930,4185,4330.14,2.58,0,-7236,4298,4241,4183,4126,4068,4212,4097,129,1255,500,3010,5,1,25740564,1106,20.16,1.83,12,0.95,213.00,2347.00,7460,20240109,-42.43,3425,20241115,25.40,4440,-3.27,20250106,4005,7.24,20250102,7460,-42.43,20240109,3425,25.40,20241115,4.24,N,208370,500,128 억,,663197,N,N,0,N,00,N
|
|
20250106,110831,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4285,100,2,2.39,1017909960,234987,91.80,4275,4440,4220,5440,2930,4185,4331.80,2.58,0,-8726,4298,4241,4183,4126,4068,4212,4097,129,1255,500,3010,5,1,25740564,1103,20.12,1.83,12,0.91,213.00,2347.00,7460,20240109,-42.56,3425,20241115,25.11,4440,-3.49,20250106,4005,6.99,20250102,7460,-42.56,20240109,3425,25.11,20241115,4.24,N,208370,500,128 억,,663197,N,N,0,N,00,N
|
|
20250106,100828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4320,135,2,3.23,818503685,188316,73.56,4275,4440,4240,5440,2930,4185,4346.48,2.58,0,-16738,4298,4241,4183,4126,4068,4212,4097,129,1255,500,3010,5,1,25740564,1112,20.28,1.84,12,0.73,213.00,2347.00,7460,20240109,-42.09,3425,20241115,26.13,4440,-2.70,20250106,4005,7.87,20250102,7460,-42.09,20240109,3425,26.13,20241115,4.24,N,208370,500,128 억,,663197,N,N,0,N,00,N
|
|
20250106,090828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4270,85,2,2.03,122486920,28719,11.22,4275,4285,4240,5440,2930,4185,4265.16,2.58,0,-8267,4298,4241,4183,4126,4068,4212,4097,129,1255,500,3010,5,1,25740564,1099,20.05,1.82,12,0.11,213.00,2347.00,7460,20240109,-42.76,3425,20241115,24.67,4285,-0.35,20250106,4005,6.62,20250102,7460,-42.76,20240109,3425,24.67,20241115,4.24,N,208370,500,128 억,,663197,N,N,0,N,00,N
|
|
20250103,160825,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4185,-25,5,-0.59,1060345645,254502,118.78,4240,4240,4125,5470,2950,4210,4166.31,2.74,0,-43532,4353,4281,4143,4071,3933,4317,4107,129,1260,500,3030,5,1,25740564,1077,19.65,1.78,12,0.99,213.00,2347.00,7460,20240109,-43.90,3425,20241115,22.19,4240,-1.30,20250103,4005,4.49,20250102,7460,-43.90,20240109,3425,22.19,20241115,4.44,N,208370,500,128 억,,706010,N,N,0,N,00,N
|
|
20250103,150827,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4205,-5,5,-0.12,1022244830,245395,114.53,4240,4240,4125,5470,2950,4210,4165.71,2.74,0,-47139,4353,4281,4143,4071,3933,4317,4107,129,1260,500,3030,5,1,25740564,1082,19.74,1.79,12,0.95,213.00,2347.00,7460,20240109,-43.63,3425,20241115,22.77,4240,-0.83,20250103,4005,4.99,20250102,7460,-43.63,20240109,3425,22.77,20241115,4.44,N,208370,500,128 억,,706010,N,N,0,N,00,N
|
|
20250103,140828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4190,-20,5,-0.48,843124730,202540,94.53,4240,4240,4125,5470,2950,4210,4162.76,2.74,0,-67855,4353,4281,4143,4071,3933,4317,4107,129,1260,500,3030,5,1,25740564,1079,19.67,1.79,12,0.79,213.00,2347.00,7460,20240109,-43.83,3425,20241115,22.34,4240,-1.18,20250103,4005,4.62,20250102,7460,-43.83,20240109,3425,22.34,20241115,4.44,N,208370,500,128 억,,706010,N,N,0,N,00,N
|
|
20250103,130827,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4195,-15,5,-0.36,750591550,180385,84.19,4240,4240,4125,5470,2950,4210,4161.05,2.74,0,-57926,4353,4281,4143,4071,3933,4317,4107,129,1260,500,3030,5,1,25740564,1080,19.69,1.79,12,0.70,213.00,2347.00,7460,20240109,-43.77,3425,20241115,22.48,4240,-1.06,20250103,4005,4.74,20250102,7460,-43.77,20240109,3425,22.48,20241115,4.44,N,208370,500,128 억,,706010,N,N,0,N,00,N
|
|
20250103,120826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4200,-10,5,-0.24,704634370,169434,79.08,4240,4240,4125,5470,2950,4210,4158.75,2.74,0,-56804,4353,4281,4143,4071,3933,4317,4107,129,1260,500,3030,5,1,25740564,1081,19.72,1.79,12,0.66,213.00,2347.00,7460,20240109,-43.70,3425,20241115,22.63,4240,-0.94,20250103,4005,4.87,20250102,7460,-43.70,20240109,3425,22.63,20241115,4.44,N,208370,500,128 억,,706010,N,N,0,N,00,N
|
|
20250103,110827,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4145,-65,5,-1.54,537170575,129267,60.33,4240,4240,4125,5470,2950,4210,4155.51,2.74,0,-51714,4353,4281,4143,4071,3933,4317,4107,129,1260,500,3030,5,1,25740564,1067,19.46,1.77,12,0.50,213.00,2347.00,7460,20240109,-44.44,3425,20241115,21.02,4240,-2.24,20250103,4005,3.50,20250102,7460,-44.44,20240109,3425,21.02,20241115,4.44,N,208370,500,128 억,,706010,N,N,0,N,00,N
|
|
20250103,100824,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4155,-55,5,-1.31,293588825,70389,32.85,4240,4240,4140,5470,2950,4210,4170.95,2.74,0,-24524,4353,4281,4143,4071,3933,4317,4107,129,1260,500,3030,5,1,25740564,1070,19.51,1.77,12,0.27,213.00,2347.00,7460,20240109,-44.30,3425,20241115,21.31,4240,-2.00,20250103,4005,3.75,20250102,7460,-44.30,20240109,3425,21.31,20241115,4.44,N,208370,500,128 억,,706010,N,N,0,N,00,N
|
|
20250103,090828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4175,-35,5,-0.83,87601680,20865,9.74,4240,4240,4150,5470,2950,4210,4198.50,2.74,0,-12912,4353,4281,4143,4071,3933,4317,4107,129,1260,500,3030,5,1,25740564,1075,19.60,1.78,12,0.08,213.00,2347.00,7460,20240109,-44.03,3425,20241115,21.90,4240,-1.53,20250103,4005,4.24,20250102,7460,-44.03,20240109,3425,21.90,20241115,4.44,N,208370,500,128 억,,706010,N,N,0,N,00,N
|
|
20250102,160818,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4210,155,2,3.82,862972710,208259,94.23,4070,4215,4005,5270,2840,4055,4143.54,2.73,0,2730,4191,4122,3991,3922,3791,4157,3957,129,1215,500,2910,5,1,25740564,1084,19.77,1.79,12,0.81,213.00,2347.00,7460,20240109,-43.57,3425,20241115,22.92,4215,-0.12,20250102,4005,5.12,20250102,7460,-43.57,20240109,3425,22.92,20241115,4.50,N,208370,500,128 억,,703352,N,N,0,N,00,N
|
|
20250102,150819,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4200,145,2,3.58,831124895,200688,90.80,4070,4215,4005,5270,2840,4055,4141.38,2.73,0,1098,4191,4122,3991,3922,3791,4157,3957,129,1215,500,2910,5,1,25740564,1081,19.72,1.79,12,0.78,213.00,2347.00,7460,20240109,-43.70,3425,20241115,22.63,4215,-0.36,20250102,4005,4.87,20250102,7460,-43.70,20240109,3425,22.63,20241115,4.50,N,208370,500,128 억,,703352,N,N,0,N,00,N
|
|
20250102,140817,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4170,115,2,2.84,708962545,171532,77.61,4070,4205,4005,5270,2840,4055,4133.12,2.73,0,-2683,4191,4122,3991,3922,3791,4157,3957,129,1215,500,2910,5,1,25740564,1073,19.58,1.78,12,0.67,213.00,2347.00,7460,20240109,-44.10,3425,20241115,21.75,4205,-0.83,20250102,4005,4.12,20250102,7460,-44.10,20240109,3425,21.75,20241115,4.50,N,208370,500,128 억,,703352,N,N,0,N,00,N
|
|
20250102,130819,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4150,95,2,2.34,631155190,152763,69.12,4070,4205,4005,5270,2840,4055,4131.60,2.73,0,-4255,4191,4122,3991,3922,3791,4157,3957,129,1215,500,2910,5,1,25740564,1068,19.48,1.77,12,0.59,213.00,2347.00,7460,20240109,-44.37,3425,20241115,21.17,4205,-1.31,20250102,4005,3.62,20250102,7460,-44.37,20240109,3425,21.17,20241115,4.50,N,208370,500,128 억,,703352,N,N,0,N,00,N
|
|
20250102,120816,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4165,110,2,2.71,546485585,132392,59.90,4070,4205,4005,5270,2840,4055,4127.78,2.73,0,-2997,4191,4122,3991,3922,3791,4157,3957,129,1215,500,2910,5,1,25740564,1072,19.55,1.77,12,0.51,213.00,2347.00,7460,20240109,-44.17,3425,20241115,21.61,4205,-0.95,20250102,4005,4.00,20250102,7460,-44.17,20240109,3425,21.61,20241115,4.50,N,208370,500,128 억,,703352,N,N,0,N,00,N
|
|
20250102,110808,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4145,90,2,2.22,316067330,77112,34.89,4070,4160,4005,5270,2840,4055,4098.81,2.73,0,-8895,4191,4122,3991,3922,3791,4157,3957,129,1215,500,2910,5,1,25740564,1067,19.46,1.77,12,0.30,213.00,2347.00,7460,20240109,-44.44,3425,20241115,21.02,4160,-0.36,20250102,4005,3.50,20250102,7460,-44.44,20240109,3425,21.02,20241115,4.50,N,208370,500,128 억,,703352,N,N,0,N,00,N
|
|
20250102,100815,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4090,35,2,0.86,118401155,29188,13.21,4070,4090,4005,5270,2840,4055,4056.50,2.73,0,3583,4191,4122,3991,3922,3791,4157,3957,129,1215,500,2910,5,1,25740564,1053,19.20,1.74,12,0.11,213.00,2347.00,7460,20240109,-45.17,3425,20241115,19.42,4090,0.00,20250102,4005,2.12,20250102,7460,-45.17,20240109,3425,19.42,20241115,4.50,N,208370,500,128 억,,703352,N,N,0,N,00,N
|
|
20250102,090807,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4055,0,3,0.00,0,0,0.00,0,0,0,5270,2840,4055,0.00,2.73,0,0,4191,4122,3991,3922,3791,4157,3957,129,1215,500,2910,5,1,25740564,1044,19.04,1.73,12,0.00,213.00,2347.00,7460,20240109,-45.64,3425,20241115,18.39,0,0.00,0,0,0.00,0,7460,-45.64,20240109,3425,18.39,20241115,4.50,N,208370,500,128 억,,703352,N,N,0,N,00,N
|