146 lines
61 KiB
CSV
146 lines
61 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240531,161028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,1,2,0.06,70030473,39348,115.46,1773,1788,1770,2315,1248,1782,1779.77,1.28,0,1618,1814,1797,1789,1772,1764,1794,1769,51,533,100,1310,1,1,50748440,905,127.36,3.01,12,0.08,14.00,593.00,2475,20240422,-27.96,1741,20240422,2.41,2475,-27.96,20240422,1741,2.41,20240422,10330,-82.74,20230607,1741,2.41,20240422,0.42,N,225190,100,50 억,,648699,N,N,0,N,00,N
|
|
20240531,151027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,1,2,0.06,69547430,39077,114.67,1773,1788,1770,2315,1248,1782,1779.75,1.28,0,1744,1814,1797,1789,1772,1764,1794,1769,51,533,100,1310,1,1,50748440,905,127.36,3.01,12,0.08,14.00,593.00,2475,20240422,-27.96,1741,20240422,2.41,2475,-27.96,20240422,1741,2.41,20240422,10330,-82.74,20230607,1741,2.41,20240422,0.42,N,225190,100,50 억,,648699,N,N,0,N,00,N
|
|
20240531,141026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1786,4,2,0.22,67533504,37948,111.36,1773,1788,1770,2315,1248,1782,1779.63,1.28,0,2085,1814,1797,1789,1772,1764,1794,1769,51,533,100,1310,1,1,50748440,906,127.57,3.01,12,0.07,14.00,593.00,2475,20240422,-27.84,1741,20240422,2.58,2475,-27.84,20240422,1741,2.58,20240422,10330,-82.71,20230607,1741,2.58,20240422,0.42,N,225190,100,50 억,,648699,N,N,0,N,00,N
|
|
20240531,131030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1788,6,2,0.34,63285848,35570,104.38,1773,1788,1770,2315,1248,1782,1779.19,1.28,0,2085,1814,1797,1789,1772,1764,1794,1769,51,533,100,1310,1,1,50748440,907,127.71,3.02,12,0.07,14.00,593.00,2475,20240422,-27.76,1741,20240422,2.70,2475,-27.76,20240422,1741,2.70,20240422,10330,-82.69,20230607,1741,2.70,20240422,0.42,N,225190,100,50 억,,648699,N,N,0,N,00,N
|
|
20240531,121034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,3,2,0.17,61442952,34538,101.35,1773,1787,1770,2315,1248,1782,1779.00,1.28,0,1769,1814,1797,1789,1772,1764,1794,1769,51,533,100,1310,1,1,50748440,906,127.50,3.01,12,0.07,14.00,593.00,2475,20240422,-27.88,1741,20240422,2.53,2475,-27.88,20240422,1741,2.53,20240422,10330,-82.72,20230607,1741,2.53,20240422,0.42,N,225190,100,50 억,,648699,N,N,0,N,00,N
|
|
20240531,111030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1784,2,2,0.11,42999796,24183,70.96,1773,1787,1770,2315,1248,1782,1778.10,1.28,0,1471,1814,1797,1789,1772,1764,1794,1769,51,533,100,1310,1,1,50748440,905,127.43,3.01,12,0.05,14.00,593.00,2475,20240422,-27.92,1741,20240422,2.47,2475,-27.92,20240422,1741,2.47,20240422,10330,-82.73,20230607,1741,2.47,20240422,0.42,N,225190,100,50 억,,648699,N,N,0,N,00,N
|
|
20240531,101028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1780,-2,5,-0.11,39791940,22386,65.69,1773,1786,1770,2315,1248,1782,1777.54,1.28,0,1602,1814,1797,1789,1772,1764,1794,1769,51,533,100,1310,1,1,50748440,903,127.14,3.00,12,0.04,14.00,593.00,2475,20240422,-28.08,1741,20240422,2.24,2475,-28.08,20240422,1741,2.24,20240422,10330,-82.77,20230607,1741,2.24,20240422,0.42,N,225190,100,50 억,,648699,N,N,0,N,00,N
|
|
20240531,091030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,-7,5,-0.39,2186414,1233,3.62,1773,1781,1773,2315,1248,1782,1773.25,1.28,0,-233,1814,1797,1789,1772,1764,1794,1769,51,533,100,1310,1,1,50748440,901,126.79,2.99,12,0.00,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10330,-82.82,20230607,1741,1.95,20240422,0.42,N,225190,100,50 억,,648699,N,N,0,N,00,N
|
|
20240530,161023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1782,-10,5,-0.56,60389619,33844,73.16,1806,1806,1781,2325,1255,1792,1784.35,1.28,0,-3034,1829,1810,1801,1782,1773,1806,1778,51,533,100,1320,1,1,50748440,904,127.29,3.01,12,0.07,14.00,593.00,2475,20240422,-28.00,1741,20240422,2.35,2475,-28.00,20240422,1741,2.35,20240422,10370,-82.82,20230530,1741,2.35,20240422,0.42,N,225190,100,50 억,,651733,N,N,0,N,00,N
|
|
20240530,151025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,-9,5,-0.50,59247344,33203,71.78,1806,1806,1781,2325,1255,1792,1784.40,1.28,0,-2925,1829,1810,1801,1782,1773,1806,1778,51,533,100,1320,1,1,50748440,905,127.36,3.01,12,0.07,14.00,593.00,2475,20240422,-27.96,1741,20240422,2.41,2475,-27.96,20240422,1741,2.41,20240422,10370,-82.81,20230530,1741,2.41,20240422,0.42,N,225190,100,50 억,,651733,N,N,0,N,00,N
|
|
20240530,141023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1784,-8,5,-0.45,53864686,30184,65.25,1806,1806,1781,2325,1255,1792,1784.54,1.28,0,-2028,1829,1810,1801,1782,1773,1806,1778,51,533,100,1320,1,1,50748440,905,127.43,3.01,12,0.06,14.00,593.00,2475,20240422,-27.92,1741,20240422,2.47,2475,-27.92,20240422,1741,2.47,20240422,10370,-82.80,20230530,1741,2.47,20240422,0.42,N,225190,100,50 억,,651733,N,N,0,N,00,N
|
|
20240530,131026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1786,-6,5,-0.33,30902357,17303,37.40,1806,1806,1783,2325,1255,1792,1785.95,1.28,0,-1785,1829,1810,1801,1782,1773,1806,1778,51,533,100,1320,1,1,50748440,906,127.57,3.01,12,0.03,14.00,593.00,2475,20240422,-27.84,1741,20240422,2.58,2475,-27.84,20240422,1741,2.58,20240422,10370,-82.78,20230530,1741,2.58,20240422,0.42,N,225190,100,50 억,,651733,N,N,0,N,00,N
|
|
20240530,121023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1784,-8,5,-0.45,27852478,15594,33.71,1806,1806,1783,2325,1255,1792,1786.10,1.28,0,-1785,1829,1810,1801,1782,1773,1806,1778,51,533,100,1320,1,1,50748440,905,127.43,3.01,12,0.03,14.00,593.00,2475,20240422,-27.92,1741,20240422,2.47,2475,-27.92,20240422,1741,2.47,20240422,10370,-82.80,20230530,1741,2.47,20240422,0.42,N,225190,100,50 억,,651733,N,N,0,N,00,N
|
|
20240530,111025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,-7,5,-0.39,16824608,9414,20.35,1806,1806,1783,2325,1255,1792,1787.19,1.28,0,-1785,1829,1810,1801,1782,1773,1806,1778,51,533,100,1320,1,1,50748440,906,127.50,3.01,12,0.02,14.00,593.00,2475,20240422,-27.88,1741,20240422,2.53,2475,-27.88,20240422,1741,2.53,20240422,10370,-82.79,20230530,1741,2.53,20240422,0.42,N,225190,100,50 억,,651733,N,N,0,N,00,N
|
|
20240530,101028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1787,-5,5,-0.28,6672427,3727,8.06,1806,1806,1783,2325,1255,1792,1790.29,1.28,0,-694,1829,1810,1801,1782,1773,1806,1778,51,533,100,1320,1,1,50748440,907,127.64,3.01,12,0.01,14.00,593.00,2475,20240422,-27.80,1741,20240422,2.64,2475,-27.80,20240422,1741,2.64,20240422,10370,-82.77,20230530,1741,2.64,20240422,0.42,N,225190,100,50 억,,651733,N,N,0,N,00,N
|
|
20240530,091024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,-9,5,-0.50,2767909,1543,3.34,1806,1806,1783,2325,1255,1792,1793.85,1.28,0,-314,1829,1810,1801,1782,1773,1806,1778,51,533,100,1320,1,1,50748440,905,127.36,3.01,12,0.00,14.00,593.00,2475,20240422,-27.96,1741,20240422,2.41,2475,-27.96,20240422,1741,2.41,20240422,10370,-82.81,20230530,1741,2.41,20240422,0.42,N,225190,100,50 억,,651733,N,N,0,N,00,N
|
|
20240529,161016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1792,-32,5,-1.75,83331646,46252,65.79,1818,1820,1792,2370,1277,1824,1801.69,1.31,0,-12852,1836,1829,1822,1815,1808,1826,1812,51,546,100,1340,1,1,50748440,909,128.00,3.02,12,0.09,14.00,593.00,2475,20240422,-27.60,1741,20240422,2.93,2475,-27.60,20240422,1741,2.93,20240422,10370,-82.72,20230530,1741,2.93,20240422,0.42,N,225190,100,50 억,,666340,N,N,0,N,00,N
|
|
20240529,151015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,-26,5,-1.43,66341960,36781,52.32,1818,1820,1793,2370,1277,1824,1803.70,1.31,0,-9446,1836,1829,1822,1815,1808,1826,1812,51,546,100,1340,1,1,50748440,912,128.43,3.03,12,0.07,14.00,593.00,2475,20240422,-27.35,1741,20240422,3.27,2475,-27.35,20240422,1741,3.27,20240422,10370,-82.66,20230530,1741,3.27,20240422,0.42,N,225190,100,50 억,,666340,N,N,0,N,00,N
|
|
20240529,141016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,-26,5,-1.43,60256838,33395,47.50,1818,1820,1793,2370,1277,1824,1804.37,1.31,0,-6696,1836,1829,1822,1815,1808,1826,1812,51,546,100,1340,1,1,50748440,912,128.43,3.03,12,0.07,14.00,593.00,2475,20240422,-27.35,1741,20240422,3.27,2475,-27.35,20240422,1741,3.27,20240422,10370,-82.66,20230530,1741,3.27,20240422,0.42,N,225190,100,50 억,,666340,N,N,0,N,00,N
|
|
20240529,131019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,-26,5,-1.43,51199664,28349,40.32,1818,1820,1796,2370,1277,1824,1806.05,1.31,0,-5818,1836,1829,1822,1815,1808,1826,1812,51,546,100,1340,1,1,50748440,912,128.43,3.03,12,0.06,14.00,593.00,2475,20240422,-27.35,1741,20240422,3.27,2475,-27.35,20240422,1741,3.27,20240422,10370,-82.66,20230530,1741,3.27,20240422,0.42,N,225190,100,50 억,,666340,N,N,0,N,00,N
|
|
20240529,121018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1805,-19,5,-1.04,31675487,17499,24.89,1818,1820,1800,2370,1277,1824,1810.13,1.31,0,-2793,1836,1829,1822,1815,1808,1826,1812,51,546,100,1340,1,1,50748440,916,128.93,3.04,12,0.03,14.00,593.00,2475,20240422,-27.07,1741,20240422,3.68,2475,-27.07,20240422,1741,3.68,20240422,10370,-82.59,20230530,1741,3.68,20240422,0.42,N,225190,100,50 억,,666340,N,N,0,N,00,N
|
|
20240529,111018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1808,-16,5,-0.88,26108034,14417,20.51,1818,1820,1800,2370,1277,1824,1810.92,1.31,0,-2311,1836,1829,1822,1815,1808,1826,1812,51,546,100,1340,1,1,50748440,918,129.14,3.05,12,0.03,14.00,593.00,2475,20240422,-26.95,1741,20240422,3.85,2475,-26.95,20240422,1741,3.85,20240422,10370,-82.57,20230530,1741,3.85,20240422,0.42,N,225190,100,50 억,,666340,N,N,0,N,00,N
|
|
20240529,101012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1810,-14,5,-0.77,13928136,7690,10.94,1818,1820,1800,2370,1277,1824,1811.20,1.31,0,-2306,1836,1829,1822,1815,1808,1826,1812,51,546,100,1340,1,1,50748440,919,129.29,3.05,12,0.02,14.00,593.00,2475,20240422,-26.87,1741,20240422,3.96,2475,-26.87,20240422,1741,3.96,20240422,10370,-82.55,20230530,1741,3.96,20240422,0.42,N,225190,100,50 억,,666340,N,N,0,N,00,N
|
|
20240529,091013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1819,-5,5,-0.27,2009431,1105,1.57,1818,1820,1818,2370,1277,1824,1818.49,1.31,0,10,1836,1829,1822,1815,1808,1826,1812,51,546,100,1340,1,1,50748440,923,129.93,3.07,12,0.00,14.00,593.00,2475,20240422,-26.51,1741,20240422,4.48,2475,-26.51,20240422,1741,4.48,20240422,10370,-82.46,20230530,1741,4.48,20240422,0.42,N,225190,100,50 억,,666340,N,N,0,N,00,N
|
|
20240528,161009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1824,4,2,0.22,127937144,70306,130.86,1829,1829,1815,2365,1274,1820,1819.72,1.32,0,-3436,1859,1839,1827,1807,1795,1833,1801,51,545,100,1340,1,1,50748440,926,130.29,3.08,12,0.14,14.00,593.00,2475,20240422,-26.30,1741,20240422,4.77,2475,-26.30,20240422,1741,4.77,20240422,10370,-82.41,20230530,1741,4.77,20240422,0.42,N,225190,100,50 억,,669798,N,N,0,N,00,N
|
|
20240528,151011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1815,-5,5,-0.27,125525882,68982,128.39,1829,1829,1815,2365,1274,1820,1819.69,1.32,0,-3652,1859,1839,1827,1807,1795,1833,1801,51,545,100,1340,1,1,50748440,921,129.64,3.06,12,0.14,14.00,593.00,2475,20240422,-26.67,1741,20240422,4.25,2475,-26.67,20240422,1741,4.25,20240422,10370,-82.50,20230530,1741,4.25,20240422,0.42,N,225190,100,50 억,,669798,N,N,0,N,00,N
|
|
20240528,141014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1818,-2,5,-0.11,111449323,61231,113.96,1829,1829,1815,2365,1274,1820,1820.15,1.32,0,-1784,1859,1839,1827,1807,1795,1833,1801,51,545,100,1340,1,1,50748440,923,129.86,3.07,12,0.12,14.00,593.00,2475,20240422,-26.55,1741,20240422,4.42,2475,-26.55,20240422,1741,4.42,20240422,10370,-82.47,20230530,1741,4.42,20240422,0.42,N,225190,100,50 억,,669798,N,N,0,N,00,N
|
|
20240528,131009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1820,0,3,0.00,94723515,52026,96.83,1829,1829,1816,2365,1274,1820,1820.70,1.32,0,-1626,1859,1839,1827,1807,1795,1833,1801,51,545,100,1340,1,1,50748440,924,130.00,3.07,12,0.10,14.00,593.00,2475,20240422,-26.46,1741,20240422,4.54,2475,-26.46,20240422,1741,4.54,20240422,10370,-82.45,20230530,1741,4.54,20240422,0.42,N,225190,100,50 억,,669798,N,N,0,N,00,N
|
|
20240528,121009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1820,0,3,0.00,81773120,44905,83.58,1829,1829,1816,2365,1274,1820,1821.02,1.32,0,-1626,1859,1839,1827,1807,1795,1833,1801,51,545,100,1340,1,1,50748440,924,130.00,3.07,12,0.09,14.00,593.00,2475,20240422,-26.46,1741,20240422,4.54,2475,-26.46,20240422,1741,4.54,20240422,10370,-82.45,20230530,1741,4.54,20240422,0.42,N,225190,100,50 억,,669798,N,N,0,N,00,N
|
|
20240528,110954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1823,3,2,0.16,16938333,9301,17.31,1829,1829,1816,2365,1274,1820,1821.13,1.32,0,-268,1859,1839,1827,1807,1795,1833,1801,51,545,100,1340,1,1,50748440,925,130.21,3.07,12,0.02,14.00,593.00,2475,20240422,-26.34,1741,20240422,4.71,2475,-26.34,20240422,1741,4.71,20240422,10370,-82.42,20230530,1741,4.71,20240422,0.42,N,225190,100,50 억,,669798,N,N,0,N,00,N
|
|
20240528,101010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1819,-1,5,-0.05,12815622,7040,13.10,1829,1829,1816,2365,1274,1820,1820.40,1.32,0,-268,1859,1839,1827,1807,1795,1833,1801,51,545,100,1340,1,1,50748440,923,129.93,3.07,12,0.01,14.00,593.00,2475,20240422,-26.51,1741,20240422,4.48,2475,-26.51,20240422,1741,4.48,20240422,10370,-82.46,20230530,1741,4.48,20240422,0.42,N,225190,100,50 억,,669798,N,N,0,N,00,N
|
|
20240528,091012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1821,1,2,0.05,808822,444,0.83,1829,1829,1820,2365,1274,1820,1821.67,1.32,0,-38,1859,1839,1827,1807,1795,1833,1801,51,545,100,1340,1,1,50748440,924,130.07,3.07,12,0.00,14.00,593.00,2475,20240422,-26.42,1741,20240422,4.60,2475,-26.42,20240422,1741,4.60,20240422,10370,-82.44,20230530,1741,4.60,20240422,0.42,N,225190,100,50 억,,669798,N,N,0,N,00,N
|
|
20240527,160956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1820,-19,5,-1.03,98104082,53678,83.86,1840,1847,1815,2390,1288,1839,1827.64,1.35,0,-14226,1849,1844,1836,1831,1823,1846,1833,51,551,100,1360,1,1,50748440,924,130.00,3.07,12,0.11,14.00,593.00,2475,20240422,-26.46,1741,20240422,4.54,2475,-26.46,20240422,1741,4.54,20240422,10370,-82.45,20230530,1741,4.54,20240422,0.42,N,225190,100,50 억,,684037,N,N,0,N,00,N
|
|
20240527,151011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1822,-17,5,-0.92,95997902,52521,82.05,1840,1847,1815,2390,1288,1839,1827.80,1.35,0,-14225,1849,1844,1836,1831,1823,1846,1833,51,551,100,1360,1,1,50748440,925,130.14,3.07,12,0.10,14.00,593.00,2475,20240422,-26.38,1741,20240422,4.65,2475,-26.38,20240422,1741,4.65,20240422,10370,-82.43,20230530,1741,4.65,20240422,0.42,N,225190,100,50 억,,684037,N,N,0,N,00,N
|
|
20240527,141008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1822,-17,5,-0.92,68085049,37167,58.06,1840,1847,1821,2390,1288,1839,1831.87,1.35,0,-12353,1849,1844,1836,1831,1823,1846,1833,51,551,100,1360,1,1,50748440,925,130.14,3.07,12,0.07,14.00,593.00,2475,20240422,-26.38,1741,20240422,4.65,2475,-26.38,20240422,1741,4.65,20240422,10370,-82.43,20230530,1741,4.65,20240422,0.42,N,225190,100,50 억,,684037,N,N,0,N,00,N
|
|
20240527,131008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1822,-17,5,-0.92,62864675,34302,53.59,1840,1847,1821,2390,1288,1839,1832.68,1.35,0,-10810,1849,1844,1836,1831,1823,1846,1833,51,551,100,1360,1,1,50748440,925,130.14,3.07,12,0.07,14.00,593.00,2475,20240422,-26.38,1741,20240422,4.65,2475,-26.38,20240422,1741,4.65,20240422,10370,-82.43,20230530,1741,4.65,20240422,0.42,N,225190,100,50 억,,684037,N,N,0,N,00,N
|
|
20240527,121008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1827,-12,5,-0.65,45195710,24617,38.46,1840,1847,1827,2390,1288,1839,1835.96,1.35,0,-8316,1849,1844,1836,1831,1823,1846,1833,51,551,100,1360,1,1,50748440,927,130.50,3.08,12,0.05,14.00,593.00,2475,20240422,-26.18,1741,20240422,4.94,2475,-26.18,20240422,1741,4.94,20240422,10370,-82.38,20230530,1741,4.94,20240422,0.42,N,225190,100,50 억,,684037,N,N,0,N,00,N
|
|
20240527,111008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1834,-5,5,-0.27,30878367,16789,26.23,1840,1847,1831,2390,1288,1839,1839.20,1.35,0,-6434,1849,1844,1836,1831,1823,1846,1833,51,551,100,1360,1,1,50748440,931,131.00,3.09,12,0.03,14.00,593.00,2475,20240422,-25.90,1741,20240422,5.34,2475,-25.90,20240422,1741,5.34,20240422,10370,-82.31,20230530,1741,5.34,20240422,0.42,N,225190,100,50 억,,684037,N,N,0,N,00,N
|
|
20240527,101006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1840,1,2,0.05,21164656,11495,17.96,1840,1847,1835,2390,1288,1839,1841.21,1.35,0,-3308,1849,1844,1836,1831,1823,1846,1833,51,551,100,1360,1,1,50748440,934,131.43,3.10,12,0.02,14.00,593.00,2475,20240422,-25.66,1741,20240422,5.69,2475,-25.66,20240422,1741,5.69,20240422,10370,-82.26,20230530,1741,5.69,20240422,0.42,N,225190,100,50 억,,684037,N,N,0,N,00,N
|
|
20240527,091008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1842,3,2,0.16,5797136,3151,4.92,1840,1842,1836,2390,1288,1839,1839.78,1.35,0,-671,1849,1844,1836,1831,1823,1846,1833,51,551,100,1360,1,1,50748440,935,131.57,3.11,12,0.01,14.00,593.00,2475,20240422,-25.58,1741,20240422,5.80,2475,-25.58,20240422,1741,5.80,20240422,10370,-82.24,20230530,1741,5.80,20240422,0.42,N,225190,100,50 억,,684037,N,N,0,N,00,N
|
|
20240524,160912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1839,1,2,0.05,117074223,63930,233.94,1838,1841,1828,2385,1287,1838,1831.29,1.32,0,13206,1847,1842,1836,1831,1825,1845,1834,51,547,100,1360,1,1,50748440,933,131.36,3.10,12,0.13,14.00,593.00,2475,20240422,-25.70,1741,20240422,5.63,2475,-25.70,20240422,1741,5.63,20240422,10560,-82.59,20230524,1741,5.63,20240422,0.42,N,225190,100,50 억,,670831,N,N,0,N,00,N
|
|
20240524,150914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1832,-6,5,-0.33,114333679,62438,228.48,1838,1841,1828,2385,1287,1838,1831.16,1.32,0,13501,1847,1842,1836,1831,1825,1845,1834,51,547,100,1360,1,1,50748440,930,130.86,3.09,12,0.12,14.00,593.00,2475,20240422,-25.98,1741,20240422,5.23,2475,-25.98,20240422,1741,5.23,20240422,10560,-82.65,20230524,1741,5.23,20240422,0.42,N,225190,100,50 억,,670831,N,N,0,N,00,N
|
|
20240524,140919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1834,-4,5,-0.22,81721346,44602,163.22,1838,1841,1828,2385,1287,1838,1832.24,1.32,0,431,1847,1842,1836,1831,1825,1845,1834,51,547,100,1360,1,1,50748440,931,131.00,3.09,12,0.09,14.00,593.00,2475,20240422,-25.90,1741,20240422,5.34,2475,-25.90,20240422,1741,5.34,20240422,10560,-82.63,20230524,1741,5.34,20240422,0.42,N,225190,100,50 억,,670831,N,N,0,N,00,N
|
|
20240524,130915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1828,-10,5,-0.54,57729403,31522,115.35,1838,1841,1828,2385,1287,1838,1831.40,1.32,0,1213,1847,1842,1836,1831,1825,1845,1834,51,547,100,1360,1,1,50748440,928,130.57,3.08,12,0.06,14.00,593.00,2475,20240422,-26.14,1741,20240422,5.00,2475,-26.14,20240422,1741,5.00,20240422,10560,-82.69,20230524,1741,5.00,20240422,0.42,N,225190,100,50 억,,670831,N,N,0,N,00,N
|
|
20240524,120916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1829,-9,5,-0.49,33498214,18279,66.89,1838,1841,1828,2385,1287,1838,1832.61,1.32,0,885,1847,1842,1836,1831,1825,1845,1834,51,547,100,1360,1,1,50748440,928,130.64,3.08,12,0.04,14.00,593.00,2475,20240422,-26.10,1741,20240422,5.05,2475,-26.10,20240422,1741,5.05,20240422,10560,-82.68,20230524,1741,5.05,20240422,0.42,N,225190,100,50 억,,670831,N,N,0,N,00,N
|
|
20240524,110913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1836,-2,5,-0.11,21263917,11594,42.43,1838,1841,1829,2385,1287,1838,1834.04,1.32,0,851,1847,1842,1836,1831,1825,1845,1834,51,547,100,1360,1,1,50748440,932,131.14,3.10,12,0.02,14.00,593.00,2475,20240422,-25.82,1741,20240422,5.46,2475,-25.82,20240422,1741,5.46,20240422,10560,-82.61,20230524,1741,5.46,20240422,0.42,N,225190,100,50 억,,670831,N,N,0,N,00,N
|
|
20240524,100920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1839,1,2,0.05,13452784,7347,26.89,1838,1839,1829,2385,1287,1838,1831.06,1.32,0,553,1847,1842,1836,1831,1825,1845,1834,51,547,100,1360,1,1,50748440,933,131.36,3.10,12,0.01,14.00,593.00,2475,20240422,-25.70,1741,20240422,5.63,2475,-25.70,20240422,1741,5.63,20240422,10560,-82.59,20230524,1741,5.63,20240422,0.42,N,225190,100,50 억,,670831,N,N,0,N,00,N
|
|
20240524,090915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1838,0,3,0.00,77196,42,0.15,1838,1838,1838,2385,1287,1838,1838.00,1.32,0,-3,1847,1842,1836,1831,1825,1845,1834,51,547,100,1360,1,1,50748440,933,131.29,3.10,12,0.00,14.00,593.00,2475,20240422,-25.74,1741,20240422,5.57,2475,-25.74,20240422,1741,5.57,20240422,10560,-82.59,20230524,1741,5.57,20240422,0.42,N,225190,100,50 억,,670831,N,N,0,N,00,N
|
|
20240523,160912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1838,1,2,0.05,50122732,27317,85.45,1835,1841,1830,2385,1286,1837,1834.85,1.32,0,-1095,1876,1856,1835,1815,1794,1866,1825,51,548,100,1350,1,1,50748440,933,131.29,3.10,12,0.05,14.00,593.00,2475,20240422,-25.74,1741,20240422,5.57,2475,-25.74,20240422,1741,5.57,20240422,10560,-82.59,20230524,1741,5.57,20240422,0.43,N,225190,100,50 억,,671919,N,N,0,N,00,N
|
|
20240523,150915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1836,-1,5,-0.05,49959241,27228,85.17,1835,1841,1830,2385,1286,1837,1834.85,1.32,0,-1081,1876,1856,1835,1815,1794,1866,1825,51,548,100,1350,1,1,50748440,932,131.14,3.10,12,0.05,14.00,593.00,2475,20240422,-25.82,1741,20240422,5.46,2475,-25.82,20240422,1741,5.46,20240422,10560,-82.61,20230524,1741,5.46,20240422,0.43,N,225190,100,50 억,,671919,N,N,0,N,00,N
|
|
20240523,140918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1835,-2,5,-0.11,43753214,23845,74.59,1835,1841,1830,2385,1286,1837,1834.90,1.32,0,1573,1876,1856,1835,1815,1794,1866,1825,51,548,100,1350,1,1,50748440,931,131.07,3.09,12,0.05,14.00,593.00,2475,20240422,-25.86,1741,20240422,5.40,2475,-25.86,20240422,1741,5.40,20240422,10560,-82.62,20230524,1741,5.40,20240422,0.43,N,225190,100,50 억,,671919,N,N,0,N,00,N
|
|
20240523,130918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1836,-1,5,-0.05,40628770,22145,69.27,1835,1841,1830,2385,1286,1837,1834.67,1.32,0,2082,1876,1856,1835,1815,1794,1866,1825,51,548,100,1350,1,1,50748440,932,131.14,3.10,12,0.04,14.00,593.00,2475,20240422,-25.82,1741,20240422,5.46,2475,-25.82,20240422,1741,5.46,20240422,10560,-82.61,20230524,1741,5.46,20240422,0.43,N,225190,100,50 억,,671919,N,N,0,N,00,N
|
|
20240523,120913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1835,-2,5,-0.11,39330851,21438,67.06,1835,1841,1830,2385,1286,1837,1834.63,1.32,0,1950,1876,1856,1835,1815,1794,1866,1825,51,548,100,1350,1,1,50748440,931,131.07,3.09,12,0.04,14.00,593.00,2475,20240422,-25.86,1741,20240422,5.40,2475,-25.86,20240422,1741,5.40,20240422,10560,-82.62,20230524,1741,5.40,20240422,0.43,N,225190,100,50 억,,671919,N,N,0,N,00,N
|
|
20240523,110911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,-6,5,-0.33,32984475,17984,56.25,1835,1841,1830,2385,1286,1837,1834.10,1.32,0,2537,1876,1856,1835,1815,1794,1866,1825,51,548,100,1350,1,1,50748440,929,130.79,3.09,12,0.04,14.00,593.00,2475,20240422,-26.02,1741,20240422,5.17,2475,-26.02,20240422,1741,5.17,20240422,10560,-82.66,20230524,1741,5.17,20240422,0.43,N,225190,100,50 억,,671919,N,N,0,N,00,N
|
|
20240523,100914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1836,-1,5,-0.05,4680484,2555,7.99,1835,1840,1830,2385,1286,1837,1831.89,1.32,0,-372,1876,1856,1835,1815,1794,1866,1825,51,548,100,1350,1,1,50748440,932,131.14,3.10,12,0.01,14.00,593.00,2475,20240422,-25.82,1741,20240422,5.46,2475,-25.82,20240422,1741,5.46,20240422,10560,-82.61,20230524,1741,5.46,20240422,0.43,N,225190,100,50 억,,671919,N,N,0,N,00,N
|
|
20240523,090917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1834,-3,5,-0.16,649757,354,1.11,1835,1840,1834,2385,1286,1837,1835.47,1.32,0,-301,1876,1856,1835,1815,1794,1866,1825,51,548,100,1350,1,1,50748440,931,131.00,3.09,12,0.00,14.00,593.00,2475,20240422,-25.90,1741,20240422,5.34,2475,-25.90,20240422,1741,5.34,20240422,10560,-82.63,20230524,1741,5.34,20240422,0.43,N,225190,100,50 억,,671919,N,N,0,N,00,N
|
|
20240522,160903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1837,7,2,0.38,58531920,31967,124.61,1815,1855,1814,2375,1281,1830,1831.01,1.33,0,-3971,1844,1837,1831,1824,1818,1834,1821,51,545,100,1350,1,1,50748440,932,131.21,3.10,12,0.06,14.00,593.00,2475,20240422,-25.78,1741,20240422,5.51,2475,-25.78,20240422,1741,5.51,20240422,10560,-82.60,20230522,1741,5.51,20240422,0.43,N,225190,100,50 억,,675876,N,N,0,N,00,N
|
|
20240522,150910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,0,3,0.00,57172812,31225,121.72,1815,1855,1814,2375,1281,1830,1830.99,1.33,0,-3924,1844,1837,1831,1824,1818,1834,1821,51,545,100,1350,1,1,50748440,929,130.71,3.09,12,0.06,14.00,593.00,2475,20240422,-26.06,1741,20240422,5.11,2475,-26.06,20240422,1741,5.11,20240422,10560,-82.67,20230522,1741,5.11,20240422,0.43,N,225190,100,50 억,,675876,N,N,0,N,00,N
|
|
20240522,140911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1836,6,2,0.33,43645331,23835,92.91,1815,1855,1814,2375,1281,1830,1831.14,1.33,0,-470,1844,1837,1831,1824,1818,1834,1821,51,545,100,1350,1,1,50748440,932,131.14,3.10,12,0.05,14.00,593.00,2475,20240422,-25.82,1741,20240422,5.46,2475,-25.82,20240422,1741,5.46,20240422,10560,-82.61,20230522,1741,5.46,20240422,0.43,N,225190,100,50 억,,675876,N,N,0,N,00,N
|
|
20240522,130909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1833,3,2,0.16,39408816,21527,83.91,1815,1855,1814,2375,1281,1830,1830.67,1.33,0,-417,1844,1837,1831,1824,1818,1834,1821,51,545,100,1350,1,1,50748440,930,130.93,3.09,12,0.04,14.00,593.00,2475,20240422,-25.94,1741,20240422,5.28,2475,-25.94,20240422,1741,5.28,20240422,10560,-82.64,20230522,1741,5.28,20240422,0.43,N,225190,100,50 억,,675876,N,N,0,N,00,N
|
|
20240522,121020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1834,4,2,0.22,36508051,19945,77.75,1815,1855,1814,2375,1281,1830,1830.44,1.33,0,177,1844,1837,1831,1824,1818,1834,1821,51,545,100,1350,1,1,50748440,931,131.00,3.09,12,0.04,14.00,593.00,2475,20240422,-25.90,1741,20240422,5.34,2475,-25.90,20240422,1741,5.34,20240422,10560,-82.63,20230522,1741,5.34,20240422,0.43,N,225190,100,50 억,,675876,N,N,0,N,00,N
|
|
20240522,110913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1839,9,2,0.49,33905665,18530,72.23,1815,1855,1814,2375,1281,1830,1829.77,1.33,0,318,1844,1837,1831,1824,1818,1834,1821,51,545,100,1350,1,1,50748440,933,131.36,3.10,12,0.04,14.00,593.00,2475,20240422,-25.70,1741,20240422,5.63,2475,-25.70,20240422,1741,5.63,20240422,10560,-82.59,20230522,1741,5.63,20240422,0.43,N,225190,100,50 억,,675876,N,N,0,N,00,N
|
|
20240522,100910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1827,-3,5,-0.16,28504903,15583,60.74,1815,1855,1814,2375,1281,1830,1829.23,1.33,0,1276,1844,1837,1831,1824,1818,1834,1821,51,545,100,1350,1,1,50748440,927,130.50,3.08,12,0.03,14.00,593.00,2475,20240422,-26.18,1741,20240422,4.94,2475,-26.18,20240422,1741,4.94,20240422,10560,-82.70,20230522,1741,4.94,20240422,0.43,N,225190,100,50 억,,675876,N,N,0,N,00,N
|
|
20240522,090911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1848,18,2,0.98,9363105,5121,19.96,1815,1855,1814,2375,1281,1830,1828.37,1.33,0,1882,1844,1837,1831,1824,1818,1834,1821,51,545,100,1350,1,1,50748440,938,132.00,3.12,12,0.01,14.00,593.00,2475,20240422,-25.33,1741,20240422,6.15,2475,-25.33,20240422,1741,6.15,20240422,10560,-82.50,20230522,1741,6.15,20240422,0.43,N,225190,100,50 억,,675876,N,N,0,N,00,N
|
|
20240521,160857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,-2,5,-0.11,46931885,25649,62.56,1832,1838,1825,2380,1283,1832,1829.77,1.33,0,104,1848,1839,1832,1823,1816,1836,1820,51,548,100,1350,1,1,50748440,929,130.71,3.09,12,0.05,14.00,593.00,2475,20240422,-26.06,1741,20240422,5.11,2475,-26.06,20240422,1741,5.11,20240422,10560,-82.67,20230522,1741,5.11,20240422,0.43,N,225190,100,50 억,,675772,N,N,0,N,00,N
|
|
20240521,150907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1828,-4,5,-0.22,45181149,24692,60.23,1832,1838,1825,2380,1283,1832,1829.79,1.33,0,-4,1848,1839,1832,1823,1816,1836,1820,51,548,100,1350,1,1,50748440,928,130.57,3.08,12,0.05,14.00,593.00,2475,20240422,-26.14,1741,20240422,5.00,2475,-26.14,20240422,1741,5.00,20240422,10560,-82.69,20230522,1741,5.00,20240422,0.43,N,225190,100,50 억,,675772,N,N,0,N,00,N
|
|
20240521,140907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1829,-3,5,-0.16,36482965,19930,48.61,1832,1838,1825,2380,1283,1832,1830.56,1.33,0,-1,1848,1839,1832,1823,1816,1836,1820,51,548,100,1350,1,1,50748440,928,130.64,3.08,12,0.04,14.00,593.00,2475,20240422,-26.10,1741,20240422,5.05,2475,-26.10,20240422,1741,5.05,20240422,10560,-82.68,20230522,1741,5.05,20240422,0.43,N,225190,100,50 억,,675772,N,N,0,N,00,N
|
|
20240521,130906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1832,0,3,0.00,28619623,15632,38.13,1832,1838,1825,2380,1283,1832,1830.84,1.33,0,-1,1848,1839,1832,1823,1816,1836,1820,51,548,100,1350,1,1,50748440,930,130.86,3.09,12,0.03,14.00,593.00,2475,20240422,-25.98,1741,20240422,5.23,2475,-25.98,20240422,1741,5.23,20240422,10560,-82.65,20230522,1741,5.23,20240422,0.43,N,225190,100,50 억,,675772,N,N,0,N,00,N
|
|
20240521,120904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1829,-3,5,-0.16,27357470,14943,36.45,1832,1838,1825,2380,1283,1832,1830.79,1.33,0,9,1848,1839,1832,1823,1816,1836,1820,51,548,100,1350,1,1,50748440,928,130.64,3.08,12,0.03,14.00,593.00,2475,20240422,-26.10,1741,20240422,5.05,2475,-26.10,20240422,1741,5.05,20240422,10560,-82.68,20230522,1741,5.05,20240422,0.43,N,225190,100,50 억,,675772,N,N,0,N,00,N
|
|
20240521,110904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1834,2,2,0.11,17752508,9692,23.64,1832,1838,1825,2380,1283,1832,1831.67,1.33,0,9,1848,1839,1832,1823,1816,1836,1820,51,548,100,1350,1,1,50748440,931,131.00,3.09,12,0.02,14.00,593.00,2475,20240422,-25.90,1741,20240422,5.34,2475,-25.90,20240422,1741,5.34,20240422,10560,-82.63,20230522,1741,5.34,20240422,0.43,N,225190,100,50 억,,675772,N,N,0,N,00,N
|
|
20240521,100905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1836,4,2,0.22,11569634,6320,15.42,1832,1838,1825,2380,1283,1832,1830.64,1.33,0,10,1848,1839,1832,1823,1816,1836,1820,51,548,100,1350,1,1,50748440,932,131.14,3.10,12,0.01,14.00,593.00,2475,20240422,-25.82,1741,20240422,5.46,2475,-25.82,20240422,1741,5.46,20240422,10560,-82.61,20230522,1741,5.46,20240422,0.43,N,225190,100,50 억,,675772,N,N,0,N,00,N
|
|
20240521,090902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1828,-4,5,-0.22,3497668,1911,4.66,1832,1838,1828,2380,1283,1832,1830.28,1.33,0,0,1848,1839,1832,1823,1816,1836,1820,51,548,100,1350,1,1,50748440,928,130.57,3.08,12,0.00,14.00,593.00,2475,20240422,-26.14,1741,20240422,5.00,2475,-26.14,20240422,1741,5.00,20240422,10560,-82.69,20230522,1741,5.00,20240422,0.43,N,225190,100,50 억,,675772,N,N,0,N,00,N
|
|
20240517,160907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,-19,5,-1.03,144876943,78867,96.20,1855,1856,1825,2400,1295,1849,1836.98,1.32,0,-1350,1873,1861,1852,1840,1831,1867,1846,51,551,100,1360,1,1,50748440,929,130.71,3.09,12,0.16,14.00,593.00,2475,20240422,-26.06,1741,20240422,5.11,2475,-26.06,20240422,1741,5.11,20240422,10600,-82.74,20230517,1741,5.11,20240422,0.44,N,225190,100,50 억,,668153,N,N,0,N,00,N
|
|
20240517,150910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1840,-9,5,-0.49,143010200,77847,94.95,1855,1856,1825,2400,1295,1849,1837.07,1.32,0,-1273,1873,1861,1852,1840,1831,1867,1846,51,551,100,1360,1,1,50748440,934,131.43,3.10,12,0.15,14.00,593.00,2475,20240422,-25.66,1741,20240422,5.69,2475,-25.66,20240422,1741,5.69,20240422,10600,-82.64,20230517,1741,5.69,20240422,0.44,N,225190,100,50 억,,668153,N,N,0,N,00,N
|
|
20240517,140902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,-19,5,-1.03,122790702,66825,81.51,1855,1856,1825,2400,1295,1849,1837.50,1.32,0,-2088,1873,1861,1852,1840,1831,1867,1846,51,551,100,1360,1,1,50748440,929,130.71,3.09,12,0.13,14.00,593.00,2475,20240422,-26.06,1741,20240422,5.11,2475,-26.06,20240422,1741,5.11,20240422,10600,-82.74,20230517,1741,5.11,20240422,0.44,N,225190,100,50 억,,668153,N,N,0,N,00,N
|
|
20240517,130855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,-19,5,-1.03,110933200,60339,73.60,1855,1856,1825,2400,1295,1849,1838.50,1.32,0,-1495,1873,1861,1852,1840,1831,1867,1846,51,551,100,1360,1,1,50748440,929,130.71,3.09,12,0.12,14.00,593.00,2475,20240422,-26.06,1741,20240422,5.11,2475,-26.06,20240422,1741,5.11,20240422,10600,-82.74,20230517,1741,5.11,20240422,0.44,N,225190,100,50 억,,668153,N,N,0,N,00,N
|
|
20240517,120855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1826,-23,5,-1.24,103436469,56234,68.59,1855,1856,1825,2400,1295,1849,1839.39,1.32,0,-2453,1873,1861,1852,1840,1831,1867,1846,51,551,100,1360,1,1,50748440,927,130.43,3.08,12,0.11,14.00,593.00,2475,20240422,-26.22,1741,20240422,4.88,2475,-26.22,20240422,1741,4.88,20240422,10600,-82.77,20230517,1741,4.88,20240422,0.44,N,225190,100,50 억,,668153,N,N,0,N,00,N
|
|
20240517,110856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1839,-10,5,-0.54,93423670,50757,61.91,1855,1856,1825,2400,1295,1849,1840.61,1.32,0,-2002,1873,1861,1852,1840,1831,1867,1846,51,551,100,1360,1,1,50748440,933,131.36,3.10,12,0.10,14.00,593.00,2475,20240422,-25.70,1741,20240422,5.63,2475,-25.70,20240422,1741,5.63,20240422,10600,-82.65,20230517,1741,5.63,20240422,0.44,N,225190,100,50 억,,668153,N,N,0,N,00,N
|
|
20240517,100851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1835,-14,5,-0.76,63193961,34243,41.77,1855,1856,1834,2400,1295,1849,1845.46,1.32,0,-4578,1873,1861,1852,1840,1831,1867,1846,51,551,100,1360,1,1,50748440,931,131.07,3.09,12,0.07,14.00,593.00,2475,20240422,-25.86,1741,20240422,5.40,2475,-25.86,20240422,1741,5.40,20240422,10600,-82.69,20230517,1741,5.40,20240422,0.44,N,225190,100,50 억,,668153,N,N,0,N,00,N
|
|
20240517,090857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1855,6,2,0.32,17383105,9371,11.43,1855,1855,1854,2400,1295,1849,1854.99,1.32,0,-6430,1873,1861,1852,1840,1831,1867,1846,51,551,100,1360,1,1,50748440,941,132.50,3.13,12,0.02,14.00,593.00,2475,20240422,-25.05,1741,20240422,6.55,2475,-25.05,20240422,1741,6.55,20240422,10600,-82.50,20230517,1741,6.55,20240422,0.44,N,225190,100,50 억,,668153,N,N,0,N,00,N
|
|
20240516,160848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1849,-1,5,-0.05,151139777,81725,107.16,1846,1864,1843,2405,1295,1850,1849.37,1.33,0,-8771,1887,1868,1856,1837,1825,1878,1847,51,555,100,1360,1,1,50748440,938,132.07,3.12,12,0.16,14.00,593.00,2475,20240422,-25.29,1741,20240422,6.20,2475,-25.29,20240422,1741,6.20,20240422,10720,-82.75,20230516,1741,6.20,20240422,0.44,N,225190,100,50 억,,676924,N,N,0,N,00,N
|
|
20240516,150847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1849,-1,5,-0.05,149010292,80573,105.65,1846,1864,1843,2405,1295,1850,1849.38,1.33,0,-8550,1887,1868,1856,1837,1825,1878,1847,51,555,100,1360,1,1,50748440,938,132.07,3.12,12,0.16,14.00,593.00,2475,20240422,-25.29,1741,20240422,6.20,2475,-25.29,20240422,1741,6.20,20240422,10720,-82.75,20230516,1741,6.20,20240422,0.44,N,225190,100,50 억,,676924,N,N,0,N,00,N
|
|
20240516,140853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1850,0,3,0.00,139551945,75458,98.94,1846,1864,1843,2405,1295,1850,1849.40,1.33,0,-8550,1887,1868,1856,1837,1825,1878,1847,51,555,100,1360,1,1,50748440,939,132.14,3.12,12,0.15,14.00,593.00,2475,20240422,-25.25,1741,20240422,6.26,2475,-25.25,20240422,1741,6.26,20240422,10720,-82.74,20230516,1741,6.26,20240422,0.44,N,225190,100,50 억,,676924,N,N,0,N,00,N
|
|
20240516,130848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1848,-2,5,-0.11,121809770,65864,86.36,1846,1864,1843,2405,1295,1850,1849.41,1.33,0,-8437,1887,1868,1856,1837,1825,1878,1847,51,555,100,1360,1,1,50748440,938,132.00,3.12,12,0.13,14.00,593.00,2475,20240422,-25.33,1741,20240422,6.15,2475,-25.33,20240422,1741,6.15,20240422,10720,-82.76,20230516,1741,6.15,20240422,0.44,N,225190,100,50 억,,676924,N,N,0,N,00,N
|
|
20240516,120846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1850,0,3,0.00,82557817,44605,58.49,1846,1864,1846,2405,1295,1850,1850.86,1.33,0,6401,1887,1868,1856,1837,1825,1878,1847,51,555,100,1360,1,1,50748440,939,132.14,3.12,12,0.09,14.00,593.00,2475,20240422,-25.25,1741,20240422,6.26,2475,-25.25,20240422,1741,6.26,20240422,10720,-82.74,20230516,1741,6.26,20240422,0.44,N,225190,100,50 억,,676924,N,N,0,N,00,N
|
|
20240516,110845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1853,3,2,0.16,77289200,41757,54.75,1846,1864,1846,2405,1295,1850,1850.93,1.33,0,6392,1887,1868,1856,1837,1825,1878,1847,51,555,100,1360,1,1,50748440,940,132.36,3.12,12,0.08,14.00,593.00,2475,20240422,-25.13,1741,20240422,6.43,2475,-25.13,20240422,1741,6.43,20240422,10720,-82.71,20230516,1741,6.43,20240422,0.44,N,225190,100,50 억,,676924,N,N,0,N,00,N
|
|
20240516,100848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1852,2,2,0.11,40249497,21742,28.51,1846,1864,1846,2405,1295,1850,1851.23,1.33,0,4630,1887,1868,1856,1837,1825,1878,1847,51,555,100,1360,1,1,50748440,940,132.29,3.12,12,0.04,14.00,593.00,2475,20240422,-25.17,1741,20240422,6.38,2475,-25.17,20240422,1741,6.38,20240422,10720,-82.72,20230516,1741,6.38,20240422,0.44,N,225190,100,50 억,,676924,N,N,0,N,00,N
|
|
20240516,090848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1859,9,2,0.49,8566631,4635,6.08,1846,1864,1846,2405,1295,1850,1848.25,1.33,0,886,1887,1868,1856,1837,1825,1878,1847,51,555,100,1360,1,1,50748440,943,132.79,3.13,12,0.01,14.00,593.00,2475,20240422,-24.89,1741,20240422,6.78,2475,-24.89,20240422,1741,6.78,20240422,10720,-82.66,20230516,1741,6.78,20240422,0.44,N,225190,100,50 억,,676924,N,N,0,N,00,N
|
|
20240514,160858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1850,6,2,0.33,141315260,76122,49.53,1844,1875,1844,2395,1291,1844,1856.44,1.33,0,-556,1893,1868,1849,1824,1805,1881,1837,51,551,100,1360,1,1,50748440,939,132.14,3.12,12,0.15,14.00,593.00,2475,20240422,-25.25,1741,20240422,6.26,2475,-25.25,20240422,1741,6.26,20240422,10720,-82.74,20230515,1741,6.26,20240422,0.44,N,225190,100,50 억,,677208,N,N,0,N,00,N
|
|
20240514,150900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1850,6,2,0.33,133749795,72031,46.87,1844,1875,1844,2395,1291,1844,1856.84,1.33,0,1666,1893,1868,1849,1824,1805,1881,1837,51,551,100,1360,1,1,50748440,939,132.14,3.12,12,0.14,14.00,593.00,2475,20240422,-25.25,1741,20240422,6.26,2475,-25.25,20240422,1741,6.26,20240422,10720,-82.74,20230515,1741,6.26,20240422,0.44,N,225190,100,50 억,,677208,N,N,0,N,00,N
|
|
20240514,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1849,5,2,0.27,119173068,64151,41.74,1844,1875,1844,2395,1291,1844,1857.70,1.33,0,1313,1893,1868,1849,1824,1805,1881,1837,51,551,100,1360,1,1,50748440,938,132.07,3.12,12,0.13,14.00,593.00,2475,20240422,-25.29,1741,20240422,6.20,2475,-25.29,20240422,1741,6.20,20240422,10720,-82.75,20230515,1741,6.20,20240422,0.44,N,225190,100,50 억,,677208,N,N,0,N,00,N
|
|
20240514,130900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1855,11,2,0.60,85165929,45771,29.78,1844,1875,1844,2395,1291,1844,1860.70,1.33,0,2439,1893,1868,1849,1824,1805,1881,1837,51,551,100,1360,1,1,50748440,941,132.50,3.13,12,0.09,14.00,593.00,2475,20240422,-25.05,1741,20240422,6.55,2475,-25.05,20240422,1741,6.55,20240422,10720,-82.70,20230515,1741,6.55,20240422,0.44,N,225190,100,50 억,,677208,N,N,0,N,00,N
|
|
20240514,120857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1855,11,2,0.60,82000489,44064,28.67,1844,1875,1844,2395,1291,1844,1860.94,1.33,0,2428,1893,1868,1849,1824,1805,1881,1837,51,551,100,1360,1,1,50748440,941,132.50,3.13,12,0.09,14.00,593.00,2475,20240422,-25.05,1741,20240422,6.55,2475,-25.05,20240422,1741,6.55,20240422,10720,-82.70,20230515,1741,6.55,20240422,0.44,N,225190,100,50 억,,677208,N,N,0,N,00,N
|
|
20240514,110858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1858,14,2,0.76,57976156,31132,20.26,1844,1875,1844,2395,1291,1844,1862.27,1.33,0,2062,1893,1868,1849,1824,1805,1881,1837,51,551,100,1360,1,1,50748440,943,132.71,3.13,12,0.06,14.00,593.00,2475,20240422,-24.93,1741,20240422,6.72,2475,-24.93,20240422,1741,6.72,20240422,10720,-82.67,20230515,1741,6.72,20240422,0.44,N,225190,100,50 억,,677208,N,N,0,N,00,N
|
|
20240514,100855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1859,15,2,0.81,38087575,20443,13.30,1844,1875,1844,2395,1291,1844,1863.11,1.33,0,1680,1893,1868,1849,1824,1805,1881,1837,51,551,100,1360,1,1,50748440,943,132.79,3.13,12,0.04,14.00,593.00,2475,20240422,-24.89,1741,20240422,6.78,2475,-24.89,20240422,1741,6.78,20240422,10720,-82.66,20230515,1741,6.78,20240422,0.44,N,225190,100,50 억,,677208,N,N,0,N,00,N
|
|
20240514,090857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1863,19,2,1.03,3448576,1865,1.21,1844,1870,1844,2395,1291,1844,1849.10,1.33,0,686,1893,1868,1849,1824,1805,1881,1837,51,551,100,1360,1,1,50748440,945,133.07,3.14,12,0.00,14.00,593.00,2475,20240422,-24.73,1741,20240422,7.01,2475,-24.73,20240422,1741,7.01,20240422,10720,-82.62,20230515,1741,7.01,20240422,0.44,N,225190,100,50 억,,677208,N,N,0,N,00,N
|
|
20240513,160855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1844,1,2,0.05,276473130,150116,154.68,1839,1874,1830,2395,1291,1843,1841.73,1.29,0,20925,1869,1855,1840,1826,1811,1863,1834,51,552,100,1360,1,1,50748440,936,131.71,3.11,12,0.30,14.00,593.00,2475,20240422,-25.49,1741,20240422,5.92,2475,-25.49,20240422,1741,5.92,20240422,10720,-82.80,20230515,1741,5.92,20240422,0.45,N,225190,100,50 억,,653072,N,N,0,N,00,N
|
|
20240513,150858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1843,0,3,0.00,259476281,140897,145.18,1839,1874,1830,2395,1291,1843,1841.60,1.29,0,17166,1869,1855,1840,1826,1811,1863,1834,51,552,100,1360,1,1,50748440,935,131.64,3.11,12,0.28,14.00,593.00,2475,20240422,-25.54,1741,20240422,5.86,2475,-25.54,20240422,1741,5.86,20240422,10720,-82.81,20230515,1741,5.86,20240422,0.45,N,225190,100,50 억,,653072,N,N,0,N,00,N
|
|
20240513,140858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1843,0,3,0.00,153073463,83126,85.65,1839,1874,1830,2395,1291,1843,1841.46,1.29,0,14490,1869,1855,1840,1826,1811,1863,1834,51,552,100,1360,1,1,50748440,935,131.64,3.11,12,0.16,14.00,593.00,2475,20240422,-25.54,1741,20240422,5.86,2475,-25.54,20240422,1741,5.86,20240422,10720,-82.81,20230515,1741,5.86,20240422,0.45,N,225190,100,50 억,,653072,N,N,0,N,00,N
|
|
20240513,130852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1846,3,2,0.16,132343617,71906,74.09,1839,1874,1830,2395,1291,1843,1840.51,1.29,0,13663,1869,1855,1840,1826,1811,1863,1834,51,552,100,1360,1,1,50748440,937,131.86,3.11,12,0.14,14.00,593.00,2475,20240422,-25.41,1741,20240422,6.03,2475,-25.41,20240422,1741,6.03,20240422,10720,-82.78,20230515,1741,6.03,20240422,0.45,N,225190,100,50 억,,653072,N,N,0,N,00,N
|
|
20240513,120855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1837,-6,5,-0.33,90694966,49437,50.94,1839,1843,1830,2395,1291,1843,1834.56,1.29,0,10987,1869,1855,1840,1826,1811,1863,1834,51,552,100,1360,1,1,50748440,932,131.21,3.10,12,0.10,14.00,593.00,2475,20240422,-25.78,1741,20240422,5.51,2475,-25.78,20240422,1741,5.51,20240422,10720,-82.86,20230515,1741,5.51,20240422,0.45,N,225190,100,50 억,,653072,N,N,0,N,00,N
|
|
20240513,110855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1843,0,3,0.00,82364185,44907,46.27,1839,1843,1830,2395,1291,1843,1834.11,1.29,0,10637,1869,1855,1840,1826,1811,1863,1834,51,552,100,1360,1,1,50748440,935,131.64,3.11,12,0.09,14.00,593.00,2475,20240422,-25.54,1741,20240422,5.86,2475,-25.54,20240422,1741,5.86,20240422,10720,-82.81,20230515,1741,5.86,20240422,0.45,N,225190,100,50 억,,653072,N,N,0,N,00,N
|
|
20240513,100854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1840,-3,5,-0.16,57888090,31597,32.56,1839,1842,1830,2395,1291,1843,1832.08,1.29,0,8067,1869,1855,1840,1826,1811,1863,1834,51,552,100,1360,1,1,50748440,934,131.43,3.10,12,0.06,14.00,593.00,2475,20240422,-25.66,1741,20240422,5.69,2475,-25.66,20240422,1741,5.69,20240422,10720,-82.84,20230515,1741,5.69,20240422,0.45,N,225190,100,50 억,,653072,N,N,0,N,00,N
|
|
20240513,090857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,-12,5,-0.65,9983341,5436,5.60,1839,1842,1830,2395,1291,1843,1836.52,1.29,0,-51,1869,1855,1840,1826,1811,1863,1834,51,552,100,1360,1,1,50748440,929,130.79,3.09,12,0.01,14.00,593.00,2475,20240422,-26.02,1741,20240422,5.17,2475,-26.02,20240422,1741,5.17,20240422,10720,-82.92,20230515,1741,5.17,20240422,0.45,N,225190,100,50 억,,653072,N,N,0,N,00,N
|
|
20240510,160830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1843,8,2,0.44,176174452,95920,114.38,1835,1854,1825,2385,1285,1835,1836.68,1.32,0,-14836,1866,1850,1822,1806,1778,1858,1814,51,550,100,1350,1,1,50748440,935,131.64,3.11,12,0.19,14.00,593.00,2475,20240422,-25.54,1741,20240422,5.86,2475,-25.54,20240422,1741,5.86,20240422,10830,-82.98,20230511,1741,5.86,20240422,0.44,N,225190,100,50 억,,667874,N,N,0,N,00,N
|
|
20240510,150839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1835,0,3,0.00,172589990,93970,112.05,1835,1854,1825,2385,1285,1835,1836.65,1.32,0,-14576,1866,1850,1822,1806,1778,1858,1814,51,550,100,1350,1,1,50748440,931,131.07,3.09,12,0.19,14.00,593.00,2475,20240422,-25.86,1741,20240422,5.40,2475,-25.86,20240422,1741,5.40,20240422,10830,-83.06,20230511,1741,5.40,20240422,0.44,N,225190,100,50 억,,667874,N,N,0,N,00,N
|
|
20240510,140840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1825,-10,5,-0.54,149087283,81205,96.83,1835,1854,1825,2385,1285,1835,1835.94,1.32,0,-8683,1866,1850,1822,1806,1778,1858,1814,51,550,100,1350,1,1,50748440,926,130.36,3.08,12,0.16,14.00,593.00,2475,20240422,-26.26,1741,20240422,4.82,2475,-26.26,20240422,1741,4.82,20240422,10830,-83.15,20230511,1741,4.82,20240422,0.44,N,225190,100,50 억,,667874,N,N,0,N,00,N
|
|
20240510,130832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,-4,5,-0.22,123565009,67234,80.17,1835,1854,1825,2385,1285,1835,1837.84,1.32,0,-2951,1866,1850,1822,1806,1778,1858,1814,51,550,100,1350,1,1,50748440,929,130.79,3.09,12,0.13,14.00,593.00,2475,20240422,-26.02,1741,20240422,5.17,2475,-26.02,20240422,1741,5.17,20240422,10830,-83.09,20230511,1741,5.17,20240422,0.44,N,225190,100,50 억,,667874,N,N,0,N,00,N
|
|
20240510,120828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,-4,5,-0.22,113854660,61929,73.85,1835,1854,1825,2385,1285,1835,1838.47,1.32,0,-934,1866,1850,1822,1806,1778,1858,1814,51,550,100,1350,1,1,50748440,929,130.79,3.09,12,0.12,14.00,593.00,2475,20240422,-26.02,1741,20240422,5.17,2475,-26.02,20240422,1741,5.17,20240422,10830,-83.09,20230511,1741,5.17,20240422,0.44,N,225190,100,50 억,,667874,N,N,0,N,00,N
|
|
20240510,110832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1837,2,2,0.11,96126852,52266,62.32,1835,1854,1825,2385,1285,1835,1839.19,1.32,0,-184,1866,1850,1822,1806,1778,1858,1814,51,550,100,1350,1,1,50748440,932,131.21,3.10,12,0.10,14.00,593.00,2475,20240422,-25.78,1741,20240422,5.51,2475,-25.78,20240422,1741,5.51,20240422,10830,-83.04,20230511,1741,5.51,20240422,0.44,N,225190,100,50 억,,667874,N,N,0,N,00,N
|
|
20240510,100831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1839,4,2,0.22,40288669,21922,26.14,1835,1848,1825,2385,1285,1835,1837.82,1.32,0,-585,1866,1850,1822,1806,1778,1858,1814,51,550,100,1350,1,1,50748440,933,131.36,3.10,12,0.04,14.00,593.00,2475,20240422,-25.70,1741,20240422,5.63,2475,-25.70,20240422,1741,5.63,20240422,10830,-83.02,20230511,1741,5.63,20240422,0.44,N,225190,100,50 억,,667874,N,N,0,N,00,N
|
|
20240510,090833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1840,5,2,0.27,11206438,6106,7.28,1835,1840,1825,2385,1285,1835,1835.32,1.32,0,275,1866,1850,1822,1806,1778,1858,1814,51,550,100,1350,1,1,50748440,934,131.43,3.10,12,0.01,14.00,593.00,2475,20240422,-25.66,1741,20240422,5.69,2475,-25.66,20240422,1741,5.69,20240422,10830,-83.01,20230511,1741,5.69,20240422,0.44,N,225190,100,50 억,,667874,N,N,0,N,00,N
|
|
20240509,160849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1835,10,2,0.55,143525817,78705,14.70,1825,1838,1794,2370,1278,1825,1823.52,1.32,0,-2413,2000,1912,1837,1749,1674,1956,1793,51,545,100,1350,1,1,50748440,931,131.07,3.09,12,0.16,14.00,593.00,2475,20240422,-25.86,1741,20240422,5.40,2475,-25.86,20240422,1741,5.40,20240422,10830,-83.06,20230509,1741,5.40,20240422,0.46,N,225190,100,50 억,,670475,N,N,0,N,00,N
|
|
20240509,150848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1826,1,2,0.05,138680924,76061,14.21,1825,1838,1794,2370,1278,1825,1823.28,1.32,0,-3082,2000,1912,1837,1749,1674,1956,1793,51,545,100,1350,1,1,50748440,927,130.43,3.08,12,0.15,14.00,593.00,2475,20240422,-26.22,1741,20240422,4.88,2475,-26.22,20240422,1741,4.88,20240422,10830,-83.14,20230509,1741,4.88,20240422,0.46,N,225190,100,50 억,,670475,N,N,0,N,00,N
|
|
20240509,140755,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1826,1,2,0.05,125661788,68934,12.88,1825,1838,1794,2370,1278,1825,1822.93,1.32,0,-3918,2000,1912,1837,1749,1674,1956,1793,51,545,100,1350,1,1,50748440,927,130.43,3.08,12,0.14,14.00,593.00,2475,20240422,-26.22,1741,20240422,4.88,2475,-26.22,20240422,1741,4.88,20240422,10830,-83.14,20230509,1741,4.88,20240422,0.46,N,225190,100,50 억,,670475,N,N,0,N,00,N
|
|
20240509,130833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1827,2,2,0.11,111116034,60968,11.39,1825,1838,1794,2370,1278,1825,1822.53,1.32,0,1065,2000,1912,1837,1749,1674,1956,1793,51,545,100,1350,1,1,50748440,927,130.50,3.08,12,0.12,14.00,593.00,2475,20240422,-26.18,1741,20240422,4.94,2475,-26.18,20240422,1741,4.94,20240422,10830,-83.13,20230509,1741,4.94,20240422,0.46,N,225190,100,50 억,,670475,N,N,0,N,00,N
|
|
20240509,120832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1825,0,3,0.00,102471888,56237,10.51,1825,1838,1794,2370,1278,1825,1822.14,1.32,0,1026,2000,1912,1837,1749,1674,1956,1793,51,545,100,1350,1,1,50748440,926,130.36,3.08,12,0.11,14.00,593.00,2475,20240422,-26.26,1741,20240422,4.82,2475,-26.26,20240422,1741,4.82,20240422,10830,-83.15,20230509,1741,4.82,20240422,0.46,N,225190,100,50 억,,670475,N,N,0,N,00,N
|
|
20240509,110819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1829,4,2,0.22,90882001,49893,9.32,1825,1838,1794,2370,1278,1825,1821.54,1.32,0,5046,2000,1912,1837,1749,1674,1956,1793,51,545,100,1350,1,1,50748440,928,130.64,3.08,12,0.10,14.00,593.00,2475,20240422,-26.10,1741,20240422,5.05,2475,-26.10,20240422,1741,5.05,20240422,10830,-83.11,20230509,1741,5.05,20240422,0.46,N,225190,100,50 억,,670475,N,N,0,N,00,N
|
|
20240509,100824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1826,1,2,0.05,56045855,30827,5.76,1825,1838,1794,2370,1278,1825,1818.07,1.32,0,7093,2000,1912,1837,1749,1674,1956,1793,51,545,100,1350,1,1,50748440,927,130.43,3.08,12,0.06,14.00,593.00,2475,20240422,-26.22,1741,20240422,4.88,2475,-26.22,20240422,1741,4.88,20240422,10830,-83.14,20230509,1741,4.88,20240422,0.46,N,225190,100,50 억,,670475,N,N,0,N,00,N
|
|
20240509,090819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1818,-7,5,-0.38,15630761,8646,1.62,1825,1838,1794,2370,1278,1825,1807.80,1.32,0,2138,2000,1912,1837,1749,1674,1956,1793,51,545,100,1350,1,1,50748440,923,129.86,3.07,12,0.02,14.00,593.00,2475,20240422,-26.55,1741,20240422,4.42,2475,-26.55,20240422,1741,4.42,20240422,10830,-83.21,20230509,1741,4.42,20240422,0.46,N,225190,100,50 억,,670475,N,N,0,N,00,N
|
|
20240508,160813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1825,57,2,3.22,994414817,534879,516.45,1768,1925,1762,2295,1238,1768,1859.17,1.25,0,39703,1783,1775,1763,1755,1743,1779,1759,51,527,100,1300,1,1,50748440,926,130.36,3.08,12,1.05,14.00,593.00,2475,20240422,-26.26,1741,20240422,4.82,2475,-26.26,20240422,1741,4.82,20240422,10830,-83.15,20230509,1741,4.82,20240422,0.46,N,225190,100,50 억,,634101,N,N,0,N,00,N
|
|
20240508,150820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1827,59,2,3.34,966781225,519754,501.84,1768,1925,1762,2295,1238,1768,1860.07,1.25,0,28457,1783,1775,1763,1755,1743,1779,1759,51,527,100,1300,1,1,50748440,927,130.50,3.08,12,1.02,14.00,593.00,2475,20240422,-26.18,1741,20240422,4.94,2475,-26.18,20240422,1741,4.94,20240422,10830,-83.13,20230509,1741,4.94,20240422,0.46,N,225190,100,50 억,,634101,N,N,0,N,00,N
|
|
20240508,140813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1816,48,2,2.71,945073161,507858,490.36,1768,1925,1762,2295,1238,1768,1860.90,1.25,0,21122,1783,1775,1763,1755,1743,1779,1759,51,527,100,1300,1,1,50748440,922,129.71,3.06,12,1.00,14.00,593.00,2475,20240422,-26.63,1741,20240422,4.31,2475,-26.63,20240422,1741,4.31,20240422,10830,-83.23,20230509,1741,4.31,20240422,0.46,N,225190,100,50 억,,634101,N,N,0,N,00,N
|
|
20240508,130811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1814,46,2,2.60,890472976,477841,461.37,1768,1925,1762,2295,1238,1768,1863.53,1.25,0,943,1783,1775,1763,1755,1743,1779,1759,51,527,100,1300,1,1,50748440,921,129.57,3.06,12,0.94,14.00,593.00,2475,20240422,-26.71,1741,20240422,4.19,2475,-26.71,20240422,1741,4.19,20240422,10830,-83.25,20230509,1741,4.19,20240422,0.46,N,225190,100,50 억,,634101,N,N,0,N,00,N
|
|
20240508,120810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1833,65,2,3.68,837694647,448917,433.45,1768,1925,1762,2295,1238,1768,1866.03,1.25,0,-1078,1783,1775,1763,1755,1743,1779,1759,51,527,100,1300,1,1,50748440,930,130.93,3.09,12,0.88,14.00,593.00,2475,20240422,-25.94,1741,20240422,5.28,2475,-25.94,20240422,1741,5.28,20240422,10830,-83.07,20230509,1741,5.28,20240422,0.46,N,225190,100,50 억,,634101,N,N,0,N,00,N
|
|
20240508,110850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1787,19,2,1.07,74993733,42189,40.74,1768,1787,1762,2295,1238,1768,1777.57,1.25,0,4650,1783,1775,1763,1755,1743,1779,1759,51,527,100,1300,1,1,50748440,907,127.64,3.01,12,0.08,14.00,593.00,2475,20240422,-27.80,1741,20240422,2.64,2475,-27.80,20240422,1741,2.64,20240422,10830,-83.50,20230509,1741,2.64,20240422,0.46,N,225190,100,50 억,,634101,N,N,0,N,00,N
|
|
20240508,100820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1787,19,2,1.07,53630478,30206,29.17,1768,1787,1762,2295,1238,1768,1775.49,1.25,0,3941,1783,1775,1763,1755,1743,1779,1759,51,527,100,1300,1,1,50748440,907,127.64,3.01,12,0.06,14.00,593.00,2475,20240422,-27.80,1741,20240422,2.64,2475,-27.80,20240422,1741,2.64,20240422,10830,-83.50,20230509,1741,2.64,20240422,0.46,N,225190,100,50 억,,634101,N,N,0,N,00,N
|
|
20240508,090822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1768,0,3,0.00,5312809,3011,2.91,1768,1768,1762,2295,1238,1768,1764.47,1.25,0,1257,1783,1775,1763,1755,1743,1779,1759,51,527,100,1300,1,1,50748440,897,126.29,2.98,12,0.01,14.00,593.00,2475,20240422,-28.57,1741,20240422,1.55,2475,-28.57,20240422,1741,1.55,20240422,10830,-83.67,20230509,1741,1.55,20240422,0.46,N,225190,100,50 억,,634101,N,N,0,N,00,N
|
|
20240503,160837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1758,-4,5,-0.23,152335645,86650,127.57,1764,1768,1756,2290,1234,1762,1758.06,1.30,0,-21975,1792,1776,1765,1749,1738,1785,1758,51,528,100,1300,1,1,50748440,892,125.57,2.96,12,0.17,14.00,593.00,2475,20240422,-28.97,1741,20240422,0.98,2475,-28.97,20240422,1741,0.98,20240422,10830,-83.77,20230509,1741,0.98,20240422,0.46,N,225190,100,50 억,,661033,N,N,0,N,00,N
|
|
20240503,150837,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1758,-4,5,-0.23,146409077,83279,122.61,1764,1768,1756,2290,1234,1762,1758.06,1.30,0,-20555,1792,1776,1765,1749,1738,1785,1758,51,528,100,1300,1,1,50748440,892,125.57,2.96,12,0.16,14.00,593.00,2475,20240422,-28.97,1741,20240422,0.98,2475,-28.97,20240422,1741,0.98,20240422,10830,-83.77,20230509,1741,0.98,20240422,0.46,N,225190,100,50 억,,661033,N,N,0,N,00,N
|
|
20240503,140838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1758,-4,5,-0.23,128056870,72836,107.23,1764,1768,1756,2290,1234,1762,1758.15,1.30,0,-17789,1792,1776,1765,1749,1738,1785,1758,51,528,100,1300,1,1,50748440,892,125.57,2.96,12,0.14,14.00,593.00,2475,20240422,-28.97,1741,20240422,0.98,2475,-28.97,20240422,1741,0.98,20240422,10830,-83.77,20230509,1741,0.98,20240422,0.46,N,225190,100,50 억,,661033,N,N,0,N,00,N
|
|
20240503,130838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1758,-4,5,-0.23,115604399,65752,96.81,1764,1768,1756,2290,1234,1762,1758.19,1.30,0,-13416,1792,1776,1765,1749,1738,1785,1758,51,528,100,1300,1,1,50748440,892,125.57,2.96,12,0.13,14.00,593.00,2475,20240422,-28.97,1741,20240422,0.98,2475,-28.97,20240422,1741,0.98,20240422,10830,-83.77,20230509,1741,0.98,20240422,0.46,N,225190,100,50 억,,661033,N,N,0,N,00,N
|
|
20240503,120836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1757,-5,5,-0.28,108431584,61673,90.80,1764,1768,1756,2290,1234,1762,1758.17,1.30,0,-11927,1792,1776,1765,1749,1738,1785,1758,51,528,100,1300,1,1,50748440,892,125.50,2.96,12,0.12,14.00,593.00,2475,20240422,-29.01,1741,20240422,0.92,2475,-29.01,20240422,1741,0.92,20240422,10830,-83.78,20230509,1741,0.92,20240422,0.46,N,225190,100,50 억,,661033,N,N,0,N,00,N
|
|
20240503,110834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1759,-3,5,-0.17,99772958,56745,83.54,1764,1768,1756,2290,1234,1762,1758.27,1.30,0,-10674,1792,1776,1765,1749,1738,1785,1758,51,528,100,1300,1,1,50748440,893,125.64,2.97,12,0.11,14.00,593.00,2475,20240422,-28.93,1741,20240422,1.03,2475,-28.93,20240422,1741,1.03,20240422,10830,-83.76,20230509,1741,1.03,20240422,0.46,N,225190,100,50 억,,661033,N,N,0,N,00,N
|
|
20240503,100832,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1758,-4,5,-0.23,33625962,19109,28.13,1764,1768,1757,2290,1234,1762,1759.69,1.30,0,-2989,1792,1776,1765,1749,1738,1785,1758,51,528,100,1300,1,1,50748440,892,125.57,2.96,12,0.04,14.00,593.00,2475,20240422,-28.97,1741,20240422,0.98,2475,-28.97,20240422,1741,0.98,20240422,10830,-83.77,20230509,1741,0.98,20240422,0.46,N,225190,100,50 억,,661033,N,N,0,N,00,N
|
|
20240503,090829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1767,5,2,0.28,5116309,2907,4.28,1764,1767,1758,2290,1234,1762,1760.00,1.30,0,-1001,1792,1776,1765,1749,1738,1785,1758,51,528,100,1300,1,1,50748440,897,126.21,2.98,12,0.01,14.00,593.00,2475,20240422,-28.61,1741,20240422,1.49,2475,-28.61,20240422,1741,1.49,20240422,10830,-83.68,20230509,1741,1.49,20240422,0.46,N,225190,100,50 억,,661033,N,N,0,N,00,N
|
|
20240502,160823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1762,-10,5,-0.56,119819739,67922,79.04,1754,1781,1754,2300,1241,1772,1764.08,1.31,0,-5073,1804,1788,1773,1757,1742,1796,1765,51,528,100,1310,1,1,50748440,894,125.86,2.97,12,0.13,14.00,593.00,2475,20240422,-28.81,1741,20240422,1.21,2475,-28.81,20240422,1741,1.21,20240422,10830,-83.73,20230509,1741,1.21,20240422,0.45,N,225190,100,50 억,,666106,N,N,0,N,00,N
|
|
20240502,150830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1767,-5,5,-0.28,116975367,66308,77.16,1754,1781,1754,2300,1241,1772,1764.12,1.31,0,-5075,1804,1788,1773,1757,1742,1796,1765,51,528,100,1310,1,1,50748440,897,126.21,2.98,12,0.13,14.00,593.00,2475,20240422,-28.61,1741,20240422,1.49,2475,-28.61,20240422,1741,1.49,20240422,10830,-83.68,20230509,1741,1.49,20240422,0.45,N,225190,100,50 억,,666106,N,N,0,N,00,N
|
|
20240502,140825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1763,-9,5,-0.51,103383565,58599,68.19,1754,1781,1754,2300,1241,1772,1764.25,1.31,0,-5125,1804,1788,1773,1757,1742,1796,1765,51,528,100,1310,1,1,50748440,895,125.93,2.97,12,0.12,14.00,593.00,2475,20240422,-28.77,1741,20240422,1.26,2475,-28.77,20240422,1741,1.26,20240422,10830,-83.72,20230509,1741,1.26,20240422,0.45,N,225190,100,50 억,,666106,N,N,0,N,00,N
|
|
20240502,130822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1766,-6,5,-0.34,86597024,49093,57.13,1754,1781,1754,2300,1241,1772,1763.94,1.31,0,-5075,1804,1788,1773,1757,1742,1796,1765,51,528,100,1310,1,1,50748440,896,126.14,2.98,12,0.10,14.00,593.00,2475,20240422,-28.65,1741,20240422,1.44,2475,-28.65,20240422,1741,1.44,20240422,10830,-83.69,20230509,1741,1.44,20240422,0.45,N,225190,100,50 억,,666106,N,N,0,N,00,N
|
|
20240502,120820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1770,-2,5,-0.11,83051524,47088,54.79,1754,1781,1754,2300,1241,1772,1763.75,1.31,0,-5247,1804,1788,1773,1757,1742,1796,1765,51,528,100,1310,1,1,50748440,898,126.43,2.98,12,0.09,14.00,593.00,2475,20240422,-28.48,1741,20240422,1.67,2475,-28.48,20240422,1741,1.67,20240422,10830,-83.66,20230509,1741,1.67,20240422,0.45,N,225190,100,50 억,,666106,N,N,0,N,00,N
|
|
20240502,110819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1761,-11,5,-0.62,64643049,36634,42.63,1754,1781,1754,2300,1241,1772,1764.56,1.31,0,-3827,1804,1788,1773,1757,1742,1796,1765,51,528,100,1310,1,1,50748440,894,125.79,2.97,12,0.07,14.00,593.00,2475,20240422,-28.85,1741,20240422,1.15,2475,-28.85,20240422,1741,1.15,20240422,10830,-83.74,20230509,1741,1.15,20240422,0.45,N,225190,100,50 억,,666106,N,N,0,N,00,N
|
|
20240502,100817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1767,-5,5,-0.28,40568553,22981,26.74,1754,1781,1754,2300,1241,1772,1765.31,1.31,0,-1802,1804,1788,1773,1757,1742,1796,1765,51,528,100,1310,1,1,50748440,897,126.21,2.98,12,0.05,14.00,593.00,2475,20240422,-28.61,1741,20240422,1.49,2475,-28.61,20240422,1741,1.49,20240422,10830,-83.68,20230509,1741,1.49,20240422,0.45,N,225190,100,50 억,,666106,N,N,0,N,00,N
|
|
20240502,090817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1780,8,2,0.45,7795043,4430,5.15,1754,1780,1754,2300,1241,1772,1759.57,1.31,0,514,1804,1788,1773,1757,1742,1796,1765,51,528,100,1310,1,1,50748440,903,127.14,3.00,12,0.01,14.00,593.00,2475,20240422,-28.08,1741,20240422,2.24,2475,-28.08,20240422,1741,2.24,20240422,10830,-83.56,20230509,1741,2.24,20240422,0.45,N,225190,100,50 억,,666106,N,N,0,N,00,N
|