146 lines
60 KiB
CSV
146 lines
60 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240628,161029,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,0,3,0.00,47556665,27100,47.42,1754,1770,1750,2275,1228,1753,1754.86,1.18,0,-5932,1784,1768,1759,1743,1734,1764,1739,51,522,100,1290,1,1,50748440,890,125.21,2.96,12,0.05,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10280,-82.95,20230628,1741,0.69,20240422,0.41,N,225190,100,50 억,,599415,N,N,0,N,00,N
|
|
20240628,151042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,0,3,0.00,47339368,26976,47.20,1754,1770,1750,2275,1228,1753,1754.87,1.18,0,-5930,1784,1768,1759,1743,1734,1764,1739,51,522,100,1290,1,1,50748440,890,125.21,2.96,12,0.05,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10280,-82.95,20230628,1741,0.69,20240422,0.41,N,225190,100,50 억,,599415,N,N,0,N,00,N
|
|
20240628,141041,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1754,1,2,0.06,37778873,21527,37.67,1754,1770,1750,2275,1228,1753,1754.95,1.18,0,-4971,1784,1768,1759,1743,1734,1764,1739,51,522,100,1290,1,1,50748440,890,125.29,2.96,12,0.04,14.00,593.00,2475,20240422,-29.13,1741,20240422,0.75,2475,-29.13,20240422,1741,0.75,20240422,10280,-82.94,20230628,1741,0.75,20240422,0.41,N,225190,100,50 억,,599415,N,N,0,N,00,N
|
|
20240628,131040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1754,1,2,0.06,33351372,19003,33.25,1754,1770,1750,2275,1228,1753,1755.06,1.18,0,-3918,1784,1768,1759,1743,1734,1764,1739,51,522,100,1290,1,1,50748440,890,125.29,2.96,12,0.04,14.00,593.00,2475,20240422,-29.13,1741,20240422,0.75,2475,-29.13,20240422,1741,0.75,20240422,10280,-82.94,20230628,1741,0.75,20240422,0.41,N,225190,100,50 억,,599415,N,N,0,N,00,N
|
|
20240628,121038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,0,3,0.00,29022932,16537,28.94,1754,1770,1750,2275,1228,1753,1755.03,1.18,0,-3225,1784,1768,1759,1743,1734,1764,1739,51,522,100,1290,1,1,50748440,890,125.21,2.96,12,0.03,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10280,-82.95,20230628,1741,0.69,20240422,0.41,N,225190,100,50 억,,599415,N,N,0,N,00,N
|
|
20240628,111021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1750,-3,5,-0.17,21666017,12335,21.58,1754,1770,1750,2275,1228,1753,1756.47,1.18,0,-2230,1784,1768,1759,1743,1734,1764,1739,51,522,100,1290,1,1,50748440,888,125.00,2.95,12,0.02,14.00,593.00,2475,20240422,-29.29,1741,20240422,0.52,2475,-29.29,20240422,1741,0.52,20240422,10280,-82.98,20230628,1741,0.52,20240422,0.41,N,225190,100,50 억,,599415,N,N,0,N,00,N
|
|
20240628,101018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1759,6,2,0.34,14526831,8265,14.46,1754,1770,1754,2275,1228,1753,1757.63,1.18,0,-1405,1784,1768,1759,1743,1734,1764,1739,51,522,100,1290,1,1,50748440,893,125.64,2.97,12,0.02,14.00,593.00,2475,20240422,-28.93,1741,20240422,1.03,2475,-28.93,20240422,1741,1.03,20240422,10280,-82.89,20230628,1741,1.03,20240422,0.41,N,225190,100,50 억,,599415,N,N,0,N,00,N
|
|
20240628,091021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1764,11,2,0.63,1532322,871,1.52,1754,1765,1754,2275,1228,1753,1759.27,1.18,0,-350,1784,1768,1759,1743,1734,1764,1739,51,522,100,1290,1,1,50748440,895,126.00,2.97,12,0.00,14.00,593.00,2475,20240422,-28.73,1741,20240422,1.32,2475,-28.73,20240422,1741,1.32,20240422,10280,-82.84,20230628,1741,1.32,20240422,0.41,N,225190,100,50 억,,599415,N,N,0,N,00,N
|
|
20240627,161012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1753,-22,5,-1.24,96223808,54486,300.61,1775,1775,1750,2305,1243,1775,1766.04,1.21,0,-15209,1788,1781,1773,1766,1758,1777,1762,51,530,100,1310,1,1,50748440,890,125.21,2.96,12,0.11,14.00,593.00,2475,20240422,-29.17,1741,20240422,0.69,2475,-29.17,20240422,1741,0.69,20240422,10290,-82.96,20230627,1741,0.69,20240422,0.41,N,225190,100,50 억,,614624,N,N,0,N,00,N
|
|
20240627,151019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1764,-11,5,-0.62,95525259,54088,298.42,1775,1775,1750,2305,1243,1775,1766.11,1.21,0,-15159,1788,1781,1773,1766,1758,1777,1762,51,530,100,1310,1,1,50748440,895,126.00,2.97,12,0.11,14.00,593.00,2475,20240422,-28.73,1741,20240422,1.32,2475,-28.73,20240422,1741,1.32,20240422,10290,-82.86,20230627,1741,1.32,20240422,0.41,N,225190,100,50 억,,614624,N,N,0,N,00,N
|
|
20240627,141017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1770,-5,5,-0.28,88337211,50027,276.01,1775,1775,1750,2305,1243,1775,1765.79,1.21,0,-15139,1788,1781,1773,1766,1758,1777,1762,51,530,100,1310,1,1,50748440,898,126.43,2.98,12,0.10,14.00,593.00,2475,20240422,-28.48,1741,20240422,1.67,2475,-28.48,20240422,1741,1.67,20240422,10290,-82.80,20230627,1741,1.67,20240422,0.41,N,225190,100,50 억,,614624,N,N,0,N,00,N
|
|
20240627,131016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1764,-11,5,-0.62,54615219,30886,170.41,1775,1775,1763,2305,1243,1775,1768.28,1.21,0,-9743,1788,1781,1773,1766,1758,1777,1762,51,530,100,1310,1,1,50748440,895,126.00,2.97,12,0.06,14.00,593.00,2475,20240422,-28.73,1741,20240422,1.32,2475,-28.73,20240422,1741,1.32,20240422,10290,-82.86,20230627,1741,1.32,20240422,0.41,N,225190,100,50 억,,614624,N,N,0,N,00,N
|
|
20240627,121019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1765,-10,5,-0.56,47665508,26946,148.67,1775,1775,1765,2305,1243,1775,1768.93,1.21,0,-8580,1788,1781,1773,1766,1758,1777,1762,51,530,100,1310,1,1,50748440,896,126.07,2.98,12,0.05,14.00,593.00,2475,20240422,-28.69,1741,20240422,1.38,2475,-28.69,20240422,1741,1.38,20240422,10290,-82.85,20230627,1741,1.38,20240422,0.41,N,225190,100,50 억,,614624,N,N,0,N,00,N
|
|
20240627,111018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1767,-8,5,-0.45,42458366,23997,132.40,1775,1775,1765,2305,1243,1775,1769.32,1.21,0,-7396,1788,1781,1773,1766,1758,1777,1762,51,530,100,1310,1,1,50748440,897,126.21,2.98,12,0.05,14.00,593.00,2475,20240422,-28.61,1741,20240422,1.49,2475,-28.61,20240422,1741,1.49,20240422,10290,-82.83,20230627,1741,1.49,20240422,0.41,N,225190,100,50 억,,614624,N,N,0,N,00,N
|
|
20240627,101018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1770,-5,5,-0.28,15436641,8725,48.14,1775,1775,1765,2305,1243,1775,1769.24,1.21,0,-4141,1788,1781,1773,1766,1758,1777,1762,51,530,100,1310,1,1,50748440,898,126.43,2.98,12,0.02,14.00,593.00,2475,20240422,-28.48,1741,20240422,1.67,2475,-28.48,20240422,1741,1.67,20240422,10290,-82.80,20230627,1741,1.67,20240422,0.41,N,225190,100,50 억,,614624,N,N,0,N,00,N
|
|
20240627,091018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,-2,5,-0.11,298172,168,0.93,1775,1775,1770,2305,1243,1775,1774.83,1.21,0,-28,1788,1781,1773,1766,1758,1777,1762,51,530,100,1310,1,1,50748440,900,126.64,2.99,12,0.00,14.00,593.00,2475,20240422,-28.36,1741,20240422,1.84,2475,-28.36,20240422,1741,1.84,20240422,10290,-82.77,20230627,1741,1.84,20240422,0.41,N,225190,100,50 억,,614624,N,N,0,N,00,N
|
|
20240626,161013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,10,2,0.57,31754592,17934,83.57,1780,1780,1765,2290,1236,1765,1770.64,1.21,0,-111,1783,1773,1768,1758,1753,1779,1764,51,525,100,1300,1,1,50748440,901,126.79,2.99,12,0.04,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.41,N,225190,100,50 억,,614735,N,N,0,N,00,N
|
|
20240626,151018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,8,2,0.45,30246924,17084,79.60,1780,1780,1765,2290,1236,1765,1770.48,1.21,0,-8,1783,1773,1768,1758,1753,1779,1764,51,525,100,1300,1,1,50748440,900,126.64,2.99,12,0.03,14.00,593.00,2475,20240422,-28.36,1741,20240422,1.84,2475,-28.36,20240422,1741,1.84,20240422,10290,-82.77,20230627,1741,1.84,20240422,0.41,N,225190,100,50 억,,614735,N,N,0,N,00,N
|
|
20240626,141014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1776,11,2,0.62,25336063,14316,66.71,1780,1780,1765,2290,1236,1765,1769.77,1.21,0,117,1783,1773,1768,1758,1753,1779,1764,51,525,100,1300,1,1,50748440,901,126.86,2.99,12,0.03,14.00,593.00,2475,20240422,-28.24,1741,20240422,2.01,2475,-28.24,20240422,1741,2.01,20240422,10290,-82.74,20230627,1741,2.01,20240422,0.41,N,225190,100,50 억,,614735,N,N,0,N,00,N
|
|
20240626,131016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1772,7,2,0.40,21920875,12394,57.75,1780,1780,1765,2290,1236,1765,1768.67,1.21,0,362,1783,1773,1768,1758,1753,1779,1764,51,525,100,1300,1,1,50748440,899,126.57,2.99,12,0.02,14.00,593.00,2475,20240422,-28.40,1741,20240422,1.78,2475,-28.40,20240422,1741,1.78,20240422,10290,-82.78,20230627,1741,1.78,20240422,0.41,N,225190,100,50 억,,614735,N,N,0,N,00,N
|
|
20240626,121015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1771,6,2,0.34,18031324,10199,47.52,1780,1780,1765,2290,1236,1765,1767.95,1.21,0,540,1783,1773,1768,1758,1753,1779,1764,51,525,100,1300,1,1,50748440,899,126.50,2.99,12,0.02,14.00,593.00,2475,20240422,-28.44,1741,20240422,1.72,2475,-28.44,20240422,1741,1.72,20240422,10290,-82.79,20230627,1741,1.72,20240422,0.41,N,225190,100,50 억,,614735,N,N,0,N,00,N
|
|
20240626,111016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,8,2,0.45,15619815,8837,41.18,1780,1780,1765,2290,1236,1765,1767.55,1.21,0,732,1783,1773,1768,1758,1753,1779,1764,51,525,100,1300,1,1,50748440,900,126.64,2.99,12,0.02,14.00,593.00,2475,20240422,-28.36,1741,20240422,1.84,2475,-28.36,20240422,1741,1.84,20240422,10290,-82.77,20230627,1741,1.84,20240422,0.41,N,225190,100,50 억,,614735,N,N,0,N,00,N
|
|
20240626,101014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1768,3,2,0.17,13488146,7633,35.57,1780,1780,1765,2290,1236,1765,1767.08,1.21,0,830,1783,1773,1768,1758,1753,1779,1764,51,525,100,1300,1,1,50748440,897,126.29,2.98,12,0.02,14.00,593.00,2475,20240422,-28.57,1741,20240422,1.55,2475,-28.57,20240422,1741,1.55,20240422,10290,-82.82,20230627,1741,1.55,20240422,0.41,N,225190,100,50 억,,614735,N,N,0,N,00,N
|
|
20240626,091016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1765,0,3,0.00,903514,509,2.37,1780,1780,1765,2290,1236,1765,1775.08,1.21,0,-159,1783,1773,1768,1758,1753,1779,1764,51,525,100,1300,1,1,50748440,896,126.07,2.98,12,0.00,14.00,593.00,2475,20240422,-28.69,1741,20240422,1.38,2475,-28.69,20240422,1741,1.38,20240422,10290,-82.85,20230627,1741,1.38,20240422,0.41,N,225190,100,50 억,,614735,N,N,0,N,00,N
|
|
20240625,161013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1765,-12,5,-0.68,37926635,21449,113.52,1763,1778,1763,2310,1244,1777,1768.22,1.22,0,-5649,1785,1781,1777,1773,1769,1781,1773,51,533,100,1310,1,1,50748440,896,126.07,2.98,12,0.04,14.00,593.00,2475,20240422,-28.69,1741,20240422,1.38,2475,-28.69,20240422,1741,1.38,20240422,10290,-82.85,20230627,1741,1.38,20240422,0.41,N,225190,100,50 억,,620384,N,N,0,N,00,N
|
|
20240625,151010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1763,-14,5,-0.79,36023235,20371,107.82,1763,1778,1763,2310,1244,1777,1768.36,1.22,0,-5375,1785,1781,1777,1773,1769,1781,1773,51,533,100,1310,1,1,50748440,895,125.93,2.97,12,0.04,14.00,593.00,2475,20240422,-28.77,1741,20240422,1.26,2475,-28.77,20240422,1741,1.26,20240422,10290,-82.87,20230627,1741,1.26,20240422,0.41,N,225190,100,50 억,,620384,N,N,0,N,00,N
|
|
20240625,141014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1767,-10,5,-0.56,20660133,11670,61.77,1763,1778,1763,2310,1244,1777,1770.36,1.22,0,-3399,1785,1781,1777,1773,1769,1781,1773,51,533,100,1310,1,1,50748440,897,126.21,2.98,12,0.02,14.00,593.00,2475,20240422,-28.61,1741,20240422,1.49,2475,-28.61,20240422,1741,1.49,20240422,10290,-82.83,20230627,1741,1.49,20240422,0.41,N,225190,100,50 억,,620384,N,N,0,N,00,N
|
|
20240625,131015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1769,-8,5,-0.45,16160327,9124,48.29,1763,1778,1763,2310,1244,1777,1771.19,1.22,0,-2676,1785,1781,1777,1773,1769,1781,1773,51,533,100,1310,1,1,50748440,898,126.36,2.98,12,0.02,14.00,593.00,2475,20240422,-28.53,1741,20240422,1.61,2475,-28.53,20240422,1741,1.61,20240422,10290,-82.81,20230627,1741,1.61,20240422,0.41,N,225190,100,50 억,,620384,N,N,0,N,00,N
|
|
20240625,121017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1770,-7,5,-0.39,12590799,7105,37.60,1763,1778,1763,2310,1244,1777,1772.10,1.22,0,-2419,1785,1781,1777,1773,1769,1781,1773,51,533,100,1310,1,1,50748440,898,126.43,2.98,12,0.01,14.00,593.00,2475,20240422,-28.48,1741,20240422,1.67,2475,-28.48,20240422,1741,1.67,20240422,10290,-82.80,20230627,1741,1.67,20240422,0.41,N,225190,100,50 억,,620384,N,N,0,N,00,N
|
|
20240625,111015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1774,-3,5,-0.17,6532606,3687,19.51,1763,1778,1763,2310,1244,1777,1771.79,1.22,0,-1040,1785,1781,1777,1773,1769,1781,1773,51,533,100,1310,1,1,50748440,900,126.71,2.99,12,0.01,14.00,593.00,2475,20240422,-28.32,1741,20240422,1.90,2475,-28.32,20240422,1741,1.90,20240422,10290,-82.76,20230627,1741,1.90,20240422,0.41,N,225190,100,50 억,,620384,N,N,0,N,00,N
|
|
20240625,101013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,-2,5,-0.11,4470312,2525,13.36,1763,1778,1763,2310,1244,1777,1770.42,1.22,0,-471,1785,1781,1777,1773,1769,1781,1773,51,533,100,1310,1,1,50748440,901,126.79,2.99,12,0.00,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.41,N,225190,100,50 억,,620384,N,N,0,N,00,N
|
|
20240625,091013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1776,-1,5,-0.06,1526799,866,4.58,1763,1778,1763,2310,1244,1777,1763.05,1.22,0,-106,1785,1781,1777,1773,1769,1781,1773,51,533,100,1310,1,1,50748440,901,126.86,2.99,12,0.00,14.00,593.00,2475,20240422,-28.24,1741,20240422,2.01,2475,-28.24,20240422,1741,2.01,20240422,10290,-82.74,20230627,1741,2.01,20240422,0.41,N,225190,100,50 억,,620384,N,N,0,N,00,N
|
|
20240624,161014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1777,1,2,0.06,33523267,18881,158.44,1777,1781,1773,2305,1244,1776,1775.50,1.22,0,59,1782,1778,1774,1770,1766,1780,1772,51,529,100,1310,1,1,50748440,902,126.93,3.00,12,0.04,14.00,593.00,2475,20240422,-28.20,1741,20240422,2.07,2475,-28.20,20240422,1741,2.07,20240422,10290,-82.73,20230627,1741,2.07,20240422,0.41,N,225190,100,50 억,,620325,N,N,0,N,00,N
|
|
20240624,151010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1777,1,2,0.06,31562715,17776,149.17,1777,1781,1773,2305,1244,1776,1775.58,1.22,0,162,1782,1778,1774,1770,1766,1780,1772,51,529,100,1310,1,1,50748440,902,126.93,3.00,12,0.04,14.00,593.00,2475,20240422,-28.20,1741,20240422,2.07,2475,-28.20,20240422,1741,2.07,20240422,10290,-82.73,20230627,1741,2.07,20240422,0.41,N,225190,100,50 억,,620325,N,N,0,N,00,N
|
|
20240624,141011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1777,1,2,0.06,30627577,17250,144.75,1777,1781,1773,2305,1244,1776,1775.51,1.22,0,568,1782,1778,1774,1770,1766,1780,1772,51,529,100,1310,1,1,50748440,902,126.93,3.00,12,0.03,14.00,593.00,2475,20240422,-28.20,1741,20240422,2.07,2475,-28.20,20240422,1741,2.07,20240422,10290,-82.73,20230627,1741,2.07,20240422,0.41,N,225190,100,50 억,,620325,N,N,0,N,00,N
|
|
20240624,131009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,-1,5,-0.06,22476180,12654,106.18,1777,1781,1773,2305,1244,1776,1776.21,1.22,0,434,1782,1778,1774,1770,1766,1780,1772,51,529,100,1310,1,1,50748440,901,126.79,2.99,12,0.02,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.41,N,225190,100,50 억,,620325,N,N,0,N,00,N
|
|
20240624,121010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1776,0,3,0.00,12607113,7097,59.55,1777,1781,1773,2305,1244,1776,1776.40,1.22,0,213,1782,1778,1774,1770,1766,1780,1772,51,529,100,1310,1,1,50748440,901,126.86,2.99,12,0.01,14.00,593.00,2475,20240422,-28.24,1741,20240422,2.01,2475,-28.24,20240422,1741,2.01,20240422,10290,-82.74,20230627,1741,2.01,20240422,0.41,N,225190,100,50 억,,620325,N,N,0,N,00,N
|
|
20240624,111012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,-1,5,-0.06,8010040,4506,37.81,1777,1781,1774,2305,1244,1776,1777.64,1.22,0,408,1782,1778,1774,1770,1766,1780,1772,51,529,100,1310,1,1,50748440,901,126.79,2.99,12,0.01,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.41,N,225190,100,50 억,,620325,N,N,0,N,00,N
|
|
20240624,101010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1780,4,2,0.23,5121769,2881,24.18,1777,1781,1774,2305,1244,1776,1777.77,1.22,0,147,1782,1778,1774,1770,1766,1780,1772,51,529,100,1310,1,1,50748440,903,127.14,3.00,12,0.01,14.00,593.00,2475,20240422,-28.08,1741,20240422,2.24,2475,-28.08,20240422,1741,2.24,20240422,10290,-82.70,20230627,1741,2.24,20240422,0.41,N,225190,100,50 억,,620325,N,N,0,N,00,N
|
|
20240624,091010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1776,0,3,0.00,1579248,889,7.46,1777,1777,1774,2305,1244,1776,1776.43,1.22,0,12,1782,1778,1774,1770,1766,1780,1772,51,529,100,1310,1,1,50748440,901,126.86,2.99,12,0.00,14.00,593.00,2475,20240422,-28.24,1741,20240422,2.01,2475,-28.24,20240422,1741,2.01,20240422,10290,-82.74,20230627,1741,2.01,20240422,0.41,N,225190,100,50 억,,620325,N,N,0,N,00,N
|
|
20240621,160937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1776,0,3,0.00,21144694,11917,32.35,1776,1778,1770,2305,1244,1776,1774.33,1.22,0,-1260,1788,1782,1772,1766,1756,1785,1769,51,529,100,1310,1,1,50748440,901,126.86,2.99,12,0.02,14.00,593.00,2475,20240422,-28.24,1741,20240422,2.01,2475,-28.24,20240422,1741,2.01,20240422,10290,-82.74,20230627,1741,2.01,20240422,0.42,N,225190,100,50 억,,621585,N,N,0,N,00,N
|
|
20240621,150938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1776,0,3,0.00,20089916,11323,30.74,1776,1778,1770,2305,1244,1776,1774.26,1.22,0,-1194,1788,1782,1772,1766,1756,1785,1769,51,529,100,1310,1,1,50748440,901,126.86,2.99,12,0.02,14.00,593.00,2475,20240422,-28.24,1741,20240422,2.01,2475,-28.24,20240422,1741,2.01,20240422,10290,-82.74,20230627,1741,2.01,20240422,0.42,N,225190,100,50 억,,621585,N,N,0,N,00,N
|
|
20240621,140936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,-1,5,-0.06,14654768,8261,22.43,1776,1778,1770,2305,1244,1776,1773.97,1.22,0,-1189,1788,1782,1772,1766,1756,1785,1769,51,529,100,1310,1,1,50748440,901,126.79,2.99,12,0.02,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.42,N,225190,100,50 억,,621585,N,N,0,N,00,N
|
|
20240621,130938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,-3,5,-0.17,13672503,7707,20.92,1776,1778,1770,2305,1244,1776,1774.04,1.22,0,-1010,1788,1782,1772,1766,1756,1785,1769,51,529,100,1310,1,1,50748440,900,126.64,2.99,12,0.02,14.00,593.00,2475,20240422,-28.36,1741,20240422,1.84,2475,-28.36,20240422,1741,1.84,20240422,10290,-82.77,20230627,1741,1.84,20240422,0.42,N,225190,100,50 억,,621585,N,N,0,N,00,N
|
|
20240621,120940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,-1,5,-0.06,12663413,7138,19.38,1776,1778,1770,2305,1244,1776,1774.08,1.22,0,-581,1788,1782,1772,1766,1756,1785,1769,51,529,100,1310,1,1,50748440,901,126.79,2.99,12,0.01,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.42,N,225190,100,50 억,,621585,N,N,0,N,00,N
|
|
20240621,110937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1774,-2,5,-0.11,10768473,6069,16.48,1776,1778,1770,2305,1244,1776,1774.34,1.22,0,9,1788,1782,1772,1766,1756,1785,1769,51,529,100,1310,1,1,50748440,900,126.71,2.99,12,0.01,14.00,593.00,2475,20240422,-28.32,1741,20240422,1.90,2475,-28.32,20240422,1741,1.90,20240422,10290,-82.76,20230627,1741,1.90,20240422,0.42,N,225190,100,50 억,,621585,N,N,0,N,00,N
|
|
20240621,100934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1776,0,3,0.00,9390282,5292,14.37,1776,1778,1770,2305,1244,1776,1774.43,1.22,0,67,1788,1782,1772,1766,1756,1785,1769,51,529,100,1310,1,1,50748440,901,126.86,2.99,12,0.01,14.00,593.00,2475,20240422,-28.24,1741,20240422,2.01,2475,-28.24,20240422,1741,2.01,20240422,10290,-82.74,20230627,1741,2.01,20240422,0.42,N,225190,100,50 억,,621585,N,N,0,N,00,N
|
|
20240621,090941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1772,-4,5,-0.23,4233968,2384,6.47,1776,1776,1770,2305,1244,1776,1775.99,1.22,0,-9,1788,1782,1772,1766,1756,1785,1769,51,529,100,1310,1,1,50748440,899,126.57,2.99,12,0.00,14.00,593.00,2475,20240422,-28.40,1741,20240422,1.78,2475,-28.40,20240422,1741,1.78,20240422,10290,-82.78,20230627,1741,1.78,20240422,0.42,N,225190,100,50 억,,621585,N,N,0,N,00,N
|
|
20240620,160933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1776,1,2,0.06,65311392,36836,233.07,1774,1778,1762,2305,1243,1775,1773.03,1.22,0,1178,1808,1791,1783,1766,1758,1787,1762,51,530,100,1310,1,1,50748440,901,126.86,2.99,12,0.07,14.00,593.00,2475,20240422,-28.24,1741,20240422,2.01,2475,-28.24,20240422,1741,2.01,20240422,10290,-82.74,20230627,1741,2.01,20240422,0.42,N,225190,100,50 억,,620407,N,N,0,N,00,N
|
|
20240620,150934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,0,3,0.00,64290686,36261,229.43,1774,1778,1762,2305,1243,1775,1773.00,1.22,0,1422,1808,1791,1783,1766,1758,1787,1762,51,530,100,1310,1,1,50748440,901,126.79,2.99,12,0.07,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.42,N,225190,100,50 억,,620407,N,N,0,N,00,N
|
|
20240620,140935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,0,3,0.00,63793784,35981,227.66,1774,1778,1762,2305,1243,1775,1772.99,1.22,0,1422,1808,1791,1783,1766,1758,1787,1762,51,530,100,1310,1,1,50748440,901,126.79,2.99,12,0.07,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.42,N,225190,100,50 억,,620407,N,N,0,N,00,N
|
|
20240620,130934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,-2,5,-0.11,60071267,33884,214.39,1774,1778,1762,2305,1243,1775,1772.85,1.22,0,878,1808,1791,1783,1766,1758,1787,1762,51,530,100,1310,1,1,50748440,900,126.64,2.99,12,0.07,14.00,593.00,2475,20240422,-28.36,1741,20240422,1.84,2475,-28.36,20240422,1741,1.84,20240422,10290,-82.77,20230627,1741,1.84,20240422,0.42,N,225190,100,50 억,,620407,N,N,0,N,00,N
|
|
20240620,120933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,0,3,0.00,56632601,31944,202.11,1774,1778,1762,2305,1243,1775,1772.87,1.22,0,878,1808,1791,1783,1766,1758,1787,1762,51,530,100,1310,1,1,50748440,901,126.79,2.99,12,0.06,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.42,N,225190,100,50 억,,620407,N,N,0,N,00,N
|
|
20240620,110935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1772,-3,5,-0.17,33462249,18882,119.47,1774,1778,1762,2305,1243,1775,1772.18,1.22,0,900,1808,1791,1783,1766,1758,1787,1762,51,530,100,1310,1,1,50748440,899,126.57,2.99,12,0.04,14.00,593.00,2475,20240422,-28.40,1741,20240422,1.78,2475,-28.40,20240422,1741,1.78,20240422,10290,-82.78,20230627,1741,1.78,20240422,0.42,N,225190,100,50 억,,620407,N,N,0,N,00,N
|
|
20240620,100934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,-2,5,-0.11,12939429,7313,46.27,1774,1778,1762,2305,1243,1775,1769.37,1.22,0,1195,1808,1791,1783,1766,1758,1787,1762,51,530,100,1310,1,1,50748440,900,126.64,2.99,12,0.01,14.00,593.00,2475,20240422,-28.36,1741,20240422,1.84,2475,-28.36,20240422,1741,1.84,20240422,10290,-82.77,20230627,1741,1.84,20240422,0.42,N,225190,100,50 억,,620407,N,N,0,N,00,N
|
|
20240620,090939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,0,3,0.00,2321322,1309,8.28,1774,1775,1772,2305,1243,1775,1773.36,1.22,0,-38,1808,1791,1783,1766,1758,1787,1762,51,530,100,1310,1,1,50748440,901,126.79,2.99,12,0.00,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.42,N,225190,100,50 억,,620407,N,N,0,N,00,N
|
|
20240619,160929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,1,2,0.06,28194025,15798,48.78,1800,1800,1775,2305,1242,1774,1785.23,1.23,0,-4622,1809,1791,1782,1764,1755,1787,1760,51,531,100,1310,1,1,50748440,901,126.79,2.99,12,0.03,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.41,N,225190,100,50 억,,625029,N,N,0,N,00,N
|
|
20240619,150929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1778,4,2,0.23,24225097,13562,41.88,1800,1800,1775,2305,1242,1774,1786.25,1.23,0,-4572,1809,1791,1782,1764,1755,1787,1760,51,531,100,1310,1,1,50748440,902,127.00,3.00,12,0.03,14.00,593.00,2475,20240422,-28.16,1741,20240422,2.13,2475,-28.16,20240422,1741,2.13,20240422,10290,-82.72,20230627,1741,2.13,20240422,0.41,N,225190,100,50 억,,625029,N,N,0,N,00,N
|
|
20240619,140937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1779,5,2,0.28,21281159,11906,36.77,1800,1800,1778,2305,1242,1774,1787.43,1.23,0,-4568,1809,1791,1782,1764,1755,1787,1760,51,531,100,1310,1,1,50748440,903,127.07,3.00,12,0.02,14.00,593.00,2475,20240422,-28.12,1741,20240422,2.18,2475,-28.12,20240422,1741,2.18,20240422,10290,-82.71,20230627,1741,2.18,20240422,0.41,N,225190,100,50 억,,625029,N,N,0,N,00,N
|
|
20240619,130925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,9,2,0.51,19200875,10737,33.16,1800,1800,1778,2305,1242,1774,1788.29,1.23,0,-3975,1809,1791,1782,1764,1755,1787,1760,51,531,100,1310,1,1,50748440,905,127.36,3.01,12,0.02,14.00,593.00,2475,20240422,-27.96,1741,20240422,2.41,2475,-27.96,20240422,1741,2.41,20240422,10290,-82.67,20230627,1741,2.41,20240422,0.41,N,225190,100,50 억,,625029,N,N,0,N,00,N
|
|
20240619,120927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,9,2,0.51,18920944,10580,32.67,1800,1800,1778,2305,1242,1774,1788.37,1.23,0,-3818,1809,1791,1782,1764,1755,1787,1760,51,531,100,1310,1,1,50748440,905,127.36,3.01,12,0.02,14.00,593.00,2475,20240422,-27.96,1741,20240422,2.41,2475,-27.96,20240422,1741,2.41,20240422,10290,-82.67,20230627,1741,2.41,20240422,0.41,N,225190,100,50 억,,625029,N,N,0,N,00,N
|
|
20240619,110930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1784,10,2,0.56,16981366,9490,29.30,1800,1800,1778,2305,1242,1774,1789.40,1.23,0,-3753,1809,1791,1782,1764,1755,1787,1760,51,531,100,1310,1,1,50748440,905,127.43,3.01,12,0.02,14.00,593.00,2475,20240422,-27.92,1741,20240422,2.47,2475,-27.92,20240422,1741,2.47,20240422,10290,-82.66,20230627,1741,2.47,20240422,0.41,N,225190,100,50 억,,625029,N,N,0,N,00,N
|
|
20240619,100933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1794,20,2,1.13,11103810,6204,19.16,1800,1800,1778,2305,1242,1774,1789.78,1.23,0,-1444,1809,1791,1782,1764,1755,1787,1760,51,531,100,1310,1,1,50748440,910,128.14,3.03,12,0.01,14.00,593.00,2475,20240422,-27.52,1741,20240422,3.04,2475,-27.52,20240422,1741,3.04,20240422,10290,-82.57,20230627,1741,3.04,20240422,0.41,N,225190,100,50 억,,625029,N,N,0,N,00,N
|
|
20240619,090937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1789,15,2,0.85,4711352,2622,8.10,1800,1800,1789,2305,1242,1774,1796.85,1.23,0,-935,1809,1791,1782,1764,1755,1787,1760,51,531,100,1310,1,1,50748440,908,127.79,3.02,12,0.01,14.00,593.00,2475,20240422,-27.72,1741,20240422,2.76,2475,-27.72,20240422,1741,2.76,20240422,10290,-82.61,20230627,1741,2.76,20240422,0.41,N,225190,100,50 억,,625029,N,N,0,N,00,N
|
|
20240618,160925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1774,-9,5,-0.50,57601815,32372,78.75,1783,1800,1773,2315,1249,1783,1779.37,1.24,0,-6515,1808,1795,1783,1770,1758,1802,1777,51,532,100,1310,1,1,50748440,900,126.71,2.99,12,0.06,14.00,593.00,2475,20240422,-28.32,1741,20240422,1.90,2475,-28.32,20240422,1741,1.90,20240422,10290,-82.76,20230627,1741,1.90,20240422,0.42,N,225190,100,50 억,,631544,N,N,0,N,00,N
|
|
20240618,150924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,-8,5,-0.45,55479267,31176,75.84,1783,1800,1773,2315,1249,1783,1779.55,1.24,0,-5703,1808,1795,1783,1770,1758,1802,1777,51,532,100,1310,1,1,50748440,901,126.79,2.99,12,0.06,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.42,N,225190,100,50 억,,631544,N,N,0,N,00,N
|
|
20240618,140927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1778,-5,5,-0.28,40755765,22886,55.68,1783,1800,1775,2315,1249,1783,1780.82,1.24,0,-4557,1808,1795,1783,1770,1758,1802,1777,51,532,100,1310,1,1,50748440,902,127.00,3.00,12,0.05,14.00,593.00,2475,20240422,-28.16,1741,20240422,2.13,2475,-28.16,20240422,1741,2.13,20240422,10290,-82.72,20230627,1741,2.13,20240422,0.42,N,225190,100,50 억,,631544,N,N,0,N,00,N
|
|
20240618,130929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,7,2,0.39,28417665,15947,38.80,1783,1800,1775,2315,1249,1783,1782.01,1.24,0,-5120,1808,1795,1783,1770,1758,1802,1777,51,532,100,1310,1,1,50748440,908,127.86,3.02,12,0.03,14.00,593.00,2475,20240422,-27.68,1741,20240422,2.81,2475,-27.68,20240422,1741,2.81,20240422,10290,-82.60,20230627,1741,2.81,20240422,0.42,N,225190,100,50 억,,631544,N,N,0,N,00,N
|
|
20240618,120927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1782,-1,5,-0.06,26709606,14990,36.47,1783,1800,1775,2315,1249,1783,1781.83,1.24,0,-4728,1808,1795,1783,1770,1758,1802,1777,51,532,100,1310,1,1,50748440,904,127.29,3.01,12,0.03,14.00,593.00,2475,20240422,-28.00,1741,20240422,2.35,2475,-28.00,20240422,1741,2.35,20240422,10290,-82.68,20230627,1741,2.35,20240422,0.42,N,225190,100,50 억,,631544,N,N,0,N,00,N
|
|
20240618,110925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,2,2,0.11,21476602,12048,29.31,1783,1800,1775,2315,1249,1783,1782.59,1.24,0,-4346,1808,1795,1783,1770,1758,1802,1777,51,532,100,1310,1,1,50748440,906,127.50,3.01,12,0.02,14.00,593.00,2475,20240422,-27.88,1741,20240422,2.53,2475,-27.88,20240422,1741,2.53,20240422,10290,-82.65,20230627,1741,2.53,20240422,0.42,N,225190,100,50 억,,631544,N,N,0,N,00,N
|
|
20240618,100924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,7,2,0.39,11263139,6320,15.38,1783,1800,1775,2315,1249,1783,1782.14,1.24,0,-1535,1808,1795,1783,1770,1758,1802,1777,51,532,100,1310,1,1,50748440,908,127.86,3.02,12,0.01,14.00,593.00,2475,20240422,-27.68,1741,20240422,2.81,2475,-27.68,20240422,1741,2.81,20240422,10290,-82.60,20230627,1741,2.81,20240422,0.42,N,225190,100,50 억,,631544,N,N,0,N,00,N
|
|
20240618,090933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1780,-3,5,-0.17,627052,352,0.86,1783,1783,1780,2315,1249,1783,1781.40,1.24,0,-152,1808,1795,1783,1770,1758,1802,1777,51,532,100,1310,1,1,50748440,903,127.14,3.00,12,0.00,14.00,593.00,2475,20240422,-28.08,1741,20240422,2.24,2475,-28.08,20240422,1741,2.24,20240422,10290,-82.70,20230627,1741,2.24,20240422,0.42,N,225190,100,50 억,,631544,N,N,0,N,00,N
|
|
20240617,160918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,-2,5,-0.11,73418073,41096,135.06,1771,1796,1771,2320,1250,1785,1786.50,1.26,0,-6206,1799,1792,1786,1779,1773,1789,1776,51,535,100,1320,1,1,50748440,905,127.36,3.01,12,0.08,14.00,593.00,2475,20240422,-27.96,1741,20240422,2.41,2475,-27.96,20240422,1741,2.41,20240422,10290,-82.67,20230627,1741,2.41,20240422,0.42,N,225190,100,50 억,,637750,N,N,0,N,00,N
|
|
20240617,150925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1782,-3,5,-0.17,69162315,38709,127.22,1771,1796,1771,2320,1250,1785,1786.72,1.26,0,-5715,1799,1792,1786,1779,1773,1789,1776,51,535,100,1320,1,1,50748440,904,127.29,3.01,12,0.08,14.00,593.00,2475,20240422,-28.00,1741,20240422,2.35,2475,-28.00,20240422,1741,2.35,20240422,10290,-82.68,20230627,1741,2.35,20240422,0.42,N,225190,100,50 억,,637750,N,N,0,N,00,N
|
|
20240617,140916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,-2,5,-0.11,68405717,38284,125.82,1771,1796,1771,2320,1250,1785,1786.80,1.26,0,-5474,1799,1792,1786,1779,1773,1789,1776,51,535,100,1320,1,1,50748440,905,127.36,3.01,12,0.08,14.00,593.00,2475,20240422,-27.96,1741,20240422,2.41,2475,-27.96,20240422,1741,2.41,20240422,10290,-82.67,20230627,1741,2.41,20240422,0.42,N,225190,100,50 억,,637750,N,N,0,N,00,N
|
|
20240617,130916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,5,2,0.28,34904071,19513,64.13,1771,1796,1771,2320,1250,1785,1788.76,1.26,0,-3398,1799,1792,1786,1779,1773,1789,1776,51,535,100,1320,1,1,50748440,908,127.86,3.02,12,0.04,14.00,593.00,2475,20240422,-27.68,1741,20240422,2.81,2475,-27.68,20240422,1741,2.81,20240422,10290,-82.60,20230627,1741,2.81,20240422,0.42,N,225190,100,50 억,,637750,N,N,0,N,00,N
|
|
20240617,120917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1788,3,2,0.17,34821705,19467,63.98,1771,1796,1771,2320,1250,1785,1788.76,1.26,0,-3395,1799,1792,1786,1779,1773,1789,1776,51,535,100,1320,1,1,50748440,907,127.71,3.02,12,0.04,14.00,593.00,2475,20240422,-27.76,1741,20240422,2.70,2475,-27.76,20240422,1741,2.70,20240422,10290,-82.62,20230627,1741,2.70,20240422,0.42,N,225190,100,50 억,,637750,N,N,0,N,00,N
|
|
20240617,110909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1793,8,2,0.45,18895579,10578,34.76,1771,1796,1771,2320,1250,1785,1786.31,1.26,0,-1943,1799,1792,1786,1779,1773,1789,1776,51,535,100,1320,1,1,50748440,910,128.07,3.02,12,0.02,14.00,593.00,2475,20240422,-27.56,1741,20240422,2.99,2475,-27.56,20240422,1741,2.99,20240422,10290,-82.58,20230627,1741,2.99,20240422,0.42,N,225190,100,50 억,,637750,N,N,0,N,00,N
|
|
20240617,100910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,5,2,0.28,5557806,3121,10.26,1771,1790,1771,2320,1250,1785,1780.78,1.26,0,-549,1799,1792,1786,1779,1773,1789,1776,51,535,100,1320,1,1,50748440,908,127.86,3.02,12,0.01,14.00,593.00,2475,20240422,-27.68,1741,20240422,2.81,2475,-27.68,20240422,1741,2.81,20240422,10290,-82.60,20230627,1741,2.81,20240422,0.42,N,225190,100,50 억,,637750,N,N,0,N,00,N
|
|
20240617,090914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1775,-10,5,-0.56,1776722,1003,3.30,1771,1789,1771,2320,1250,1785,1771.41,1.26,0,-164,1799,1792,1786,1779,1773,1789,1776,51,535,100,1320,1,1,50748440,901,126.79,2.99,12,0.00,14.00,593.00,2475,20240422,-28.28,1741,20240422,1.95,2475,-28.28,20240422,1741,1.95,20240422,10290,-82.75,20230627,1741,1.95,20240422,0.42,N,225190,100,50 억,,637750,N,N,0,N,00,N
|
|
20240614,160754,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,-5,5,-0.28,54119445,30328,169.25,1788,1793,1780,2325,1253,1790,1784.47,1.27,0,-7096,1806,1798,1786,1778,1766,1802,1782,51,535,100,1320,1,1,50748440,906,127.50,3.01,12,0.06,14.00,593.00,2475,20240422,-27.88,1741,20240422,2.53,2475,-27.88,20240422,1741,2.53,20240422,10320,-82.70,20230616,1741,2.53,20240422,0.42,N,225190,100,50 억,,644846,N,N,0,N,00,N
|
|
20240614,150757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,0,3,0.00,47711937,26739,149.22,1788,1793,1780,2325,1253,1790,1784.36,1.27,0,-6396,1806,1798,1786,1778,1766,1802,1782,51,535,100,1320,1,1,50748440,908,127.86,3.02,12,0.05,14.00,593.00,2475,20240422,-27.68,1741,20240422,2.81,2475,-27.68,20240422,1741,2.81,20240422,10320,-82.66,20230616,1741,2.81,20240422,0.42,N,225190,100,50 억,,644846,N,N,0,N,00,N
|
|
20240614,140755,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1782,-8,5,-0.45,41652541,23345,130.28,1788,1793,1780,2325,1253,1790,1784.22,1.27,0,-5705,1806,1798,1786,1778,1766,1802,1782,51,535,100,1320,1,1,50748440,904,127.29,3.01,12,0.05,14.00,593.00,2475,20240422,-28.00,1741,20240422,2.35,2475,-28.00,20240422,1741,2.35,20240422,10320,-82.73,20230616,1741,2.35,20240422,0.42,N,225190,100,50 억,,644846,N,N,0,N,00,N
|
|
20240614,130758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,-7,5,-0.39,34868623,19541,109.05,1788,1793,1780,2325,1253,1790,1784.38,1.27,0,-5889,1806,1798,1786,1778,1766,1802,1782,51,535,100,1320,1,1,50748440,905,127.36,3.01,12,0.04,14.00,593.00,2475,20240422,-27.96,1741,20240422,2.41,2475,-27.96,20240422,1741,2.41,20240422,10320,-82.72,20230616,1741,2.41,20240422,0.42,N,225190,100,50 억,,644846,N,N,0,N,00,N
|
|
20240614,120800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,0,3,0.00,22310335,12517,69.85,1788,1790,1780,2325,1253,1790,1782.40,1.27,0,-4567,1806,1798,1786,1778,1766,1802,1782,51,535,100,1320,1,1,50748440,908,127.86,3.02,12,0.02,14.00,593.00,2475,20240422,-27.68,1741,20240422,2.81,2475,-27.68,20240422,1741,2.81,20240422,10320,-82.66,20230616,1741,2.81,20240422,0.42,N,225190,100,50 억,,644846,N,N,0,N,00,N
|
|
20240614,110900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1782,-8,5,-0.45,20091496,11274,62.92,1788,1788,1780,2325,1253,1790,1782.11,1.27,0,-4064,1806,1798,1786,1778,1766,1802,1782,51,535,100,1320,1,1,50748440,904,127.29,3.01,12,0.02,14.00,593.00,2475,20240422,-28.00,1741,20240422,2.35,2475,-28.00,20240422,1741,2.35,20240422,10320,-82.73,20230616,1741,2.35,20240422,0.42,N,225190,100,50 억,,644846,N,N,0,N,00,N
|
|
20240614,100858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,-5,5,-0.28,4229106,2372,13.24,1788,1788,1781,2325,1253,1790,1782.93,1.27,0,-506,1806,1798,1786,1778,1766,1802,1782,51,535,100,1320,1,1,50748440,906,127.50,3.01,12,0.00,14.00,593.00,2475,20240422,-27.88,1741,20240422,2.53,2475,-27.88,20240422,1741,2.53,20240422,10320,-82.70,20230616,1741,2.53,20240422,0.42,N,225190,100,50 억,,644846,N,N,0,N,00,N
|
|
20240614,090904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1782,-8,5,-0.45,150111,84,0.47,1788,1788,1782,2325,1253,1790,1787.04,1.27,0,-22,1806,1798,1786,1778,1766,1802,1782,51,535,100,1320,1,1,50748440,904,127.29,3.01,12,0.00,14.00,593.00,2475,20240422,-28.00,1741,20240422,2.35,2475,-28.00,20240422,1741,2.35,20240422,10320,-82.73,20230616,1741,2.35,20240422,0.42,N,225190,100,50 억,,644846,N,N,0,N,00,N
|
|
20240613,160850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,2,2,0.11,31750170,17768,87.05,1774,1794,1774,2320,1252,1788,1786.93,1.27,0,-1515,1828,1807,1778,1757,1728,1793,1743,51,532,100,1320,1,1,50748440,908,127.86,3.02,12,0.04,14.00,593.00,2475,20240422,-27.68,1741,20240422,2.81,2475,-27.68,20240422,1741,2.81,20240422,10320,-82.66,20230616,1741,2.81,20240422,0.43,N,225190,100,50 억,,646361,N,N,0,N,00,N
|
|
20240613,150906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1789,1,2,0.06,31351297,17545,85.95,1774,1794,1774,2320,1252,1788,1786.91,1.27,0,-1514,1828,1807,1778,1757,1728,1793,1743,51,532,100,1320,1,1,50748440,908,127.79,3.02,12,0.03,14.00,593.00,2475,20240422,-27.72,1741,20240422,2.76,2475,-27.72,20240422,1741,2.76,20240422,10320,-82.66,20230616,1741,2.76,20240422,0.43,N,225190,100,50 억,,646361,N,N,0,N,00,N
|
|
20240613,140856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1793,5,2,0.28,22219444,12451,61.00,1774,1793,1774,2320,1252,1788,1784.55,1.27,0,-1324,1828,1807,1778,1757,1728,1793,1743,51,532,100,1320,1,1,50748440,910,128.07,3.02,12,0.02,14.00,593.00,2475,20240422,-27.56,1741,20240422,2.99,2475,-27.56,20240422,1741,2.99,20240422,10320,-82.63,20230616,1741,2.99,20240422,0.43,N,225190,100,50 억,,646361,N,N,0,N,00,N
|
|
20240613,130855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1788,0,3,0.00,17676155,9913,48.56,1774,1792,1774,2320,1252,1788,1783.13,1.27,0,-1255,1828,1807,1778,1757,1728,1793,1743,51,532,100,1320,1,1,50748440,907,127.71,3.02,12,0.02,14.00,593.00,2475,20240422,-27.76,1741,20240422,2.70,2475,-27.76,20240422,1741,2.70,20240422,10320,-82.67,20230616,1741,2.70,20240422,0.43,N,225190,100,50 억,,646361,N,N,0,N,00,N
|
|
20240613,120857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1788,0,3,0.00,16914874,9487,46.48,1774,1792,1774,2320,1252,1788,1782.95,1.27,0,-1047,1828,1807,1778,1757,1728,1793,1743,51,532,100,1320,1,1,50748440,907,127.71,3.02,12,0.02,14.00,593.00,2475,20240422,-27.76,1741,20240422,2.70,2475,-27.76,20240422,1741,2.70,20240422,10320,-82.67,20230616,1741,2.70,20240422,0.43,N,225190,100,50 억,,646361,N,N,0,N,00,N
|
|
20240613,110851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1784,-4,5,-0.22,15173737,8512,41.70,1774,1792,1774,2320,1252,1788,1782.63,1.27,0,-1046,1828,1807,1778,1757,1728,1793,1743,51,532,100,1320,1,1,50748440,905,127.43,3.01,12,0.02,14.00,593.00,2475,20240422,-27.92,1741,20240422,2.47,2475,-27.92,20240422,1741,2.47,20240422,10320,-82.71,20230616,1741,2.47,20240422,0.43,N,225190,100,50 억,,646361,N,N,0,N,00,N
|
|
20240613,100850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1788,0,3,0.00,8504807,4774,23.39,1774,1792,1774,2320,1252,1788,1781.48,1.27,0,-274,1828,1807,1778,1757,1728,1793,1743,51,532,100,1320,1,1,50748440,907,127.71,3.02,12,0.01,14.00,593.00,2475,20240422,-27.76,1741,20240422,2.70,2475,-27.76,20240422,1741,2.70,20240422,10320,-82.67,20230616,1741,2.70,20240422,0.43,N,225190,100,50 억,,646361,N,N,0,N,00,N
|
|
20240613,090859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1780,-8,5,-0.45,4217186,2375,11.64,1774,1792,1774,2320,1252,1788,1775.66,1.27,0,-2,1828,1807,1778,1757,1728,1793,1743,51,532,100,1320,1,1,50748440,903,127.14,3.00,12,0.00,14.00,593.00,2475,20240422,-28.08,1741,20240422,2.24,2475,-28.08,20240422,1741,2.24,20240422,10320,-82.75,20230616,1741,2.24,20240422,0.43,N,225190,100,50 억,,646361,N,N,0,N,00,N
|
|
20240612,160843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1788,-4,5,-0.22,36402527,20412,88.15,1793,1799,1749,2325,1255,1792,1783.39,1.27,0,-1630,1820,1806,1799,1785,1778,1802,1781,51,533,100,1320,1,1,50748440,907,127.71,3.02,12,0.04,14.00,593.00,2475,20240422,-27.76,1741,20240422,2.70,2475,-27.76,20240422,1741,2.70,20240422,10330,-82.69,20230612,1741,2.70,20240422,0.42,N,225190,100,50 억,,647007,N,N,0,N,00,N
|
|
20240612,150854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1782,-10,5,-0.56,32254786,18089,78.12,1793,1799,1749,2325,1255,1792,1783.12,1.27,0,-1630,1820,1806,1799,1785,1778,1802,1781,51,533,100,1320,1,1,50748440,904,127.29,3.01,12,0.04,14.00,593.00,2475,20240422,-28.00,1741,20240422,2.35,2475,-28.00,20240422,1741,2.35,20240422,10330,-82.75,20230612,1741,2.35,20240422,0.42,N,225190,100,50 억,,647007,N,N,0,N,00,N
|
|
20240612,140847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1789,-3,5,-0.17,25903265,14531,62.76,1793,1799,1749,2325,1255,1792,1782.62,1.27,0,-472,1820,1806,1799,1785,1778,1802,1781,51,533,100,1320,1,1,50748440,908,127.79,3.02,12,0.03,14.00,593.00,2475,20240422,-27.72,1741,20240422,2.76,2475,-27.72,20240422,1741,2.76,20240422,10330,-82.68,20230612,1741,2.76,20240422,0.42,N,225190,100,50 억,,647007,N,N,0,N,00,N
|
|
20240612,130849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1793,1,2,0.06,23185480,13013,56.20,1793,1799,1749,2325,1255,1792,1781.72,1.27,0,-159,1820,1806,1799,1785,1778,1802,1781,51,533,100,1320,1,1,50748440,910,128.07,3.02,12,0.03,14.00,593.00,2475,20240422,-27.56,1741,20240422,2.99,2475,-27.56,20240422,1741,2.99,20240422,10330,-82.64,20230612,1741,2.99,20240422,0.42,N,225190,100,50 억,,647007,N,N,0,N,00,N
|
|
20240612,120846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1791,-1,5,-0.06,19350842,10873,46.96,1793,1799,1749,2325,1255,1792,1779.72,1.27,0,-126,1820,1806,1799,1785,1778,1802,1781,51,533,100,1320,1,1,50748440,909,127.93,3.02,12,0.02,14.00,593.00,2475,20240422,-27.64,1741,20240422,2.87,2475,-27.64,20240422,1741,2.87,20240422,10330,-82.66,20230612,1741,2.87,20240422,0.42,N,225190,100,50 억,,647007,N,N,0,N,00,N
|
|
20240612,110846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1794,2,2,0.11,18206466,10234,44.20,1793,1799,1749,2325,1255,1792,1779.02,1.27,0,457,1820,1806,1799,1785,1778,1802,1781,51,533,100,1320,1,1,50748440,910,128.14,3.03,12,0.02,14.00,593.00,2475,20240422,-27.52,1741,20240422,3.04,2475,-27.52,20240422,1741,3.04,20240422,10330,-82.63,20230612,1741,3.04,20240422,0.42,N,225190,100,50 억,,647007,N,N,0,N,00,N
|
|
20240612,100848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1794,2,2,0.11,13390855,7542,32.57,1793,1799,1749,2325,1255,1792,1775.50,1.27,0,481,1820,1806,1799,1785,1778,1802,1781,51,533,100,1320,1,1,50748440,910,128.14,3.03,12,0.01,14.00,593.00,2475,20240422,-27.52,1741,20240422,3.04,2475,-27.52,20240422,1741,3.04,20240422,10330,-82.63,20230612,1741,3.04,20240422,0.42,N,225190,100,50 억,,647007,N,N,0,N,00,N
|
|
20240612,090849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1799,7,2,0.39,8575654,4850,20.95,1793,1799,1749,2325,1255,1792,1768.18,1.27,0,-10,1820,1806,1799,1785,1778,1802,1781,51,533,100,1320,1,1,50748440,913,128.50,3.03,12,0.01,14.00,593.00,2475,20240422,-27.31,1741,20240422,3.33,2475,-27.31,20240422,1741,3.33,20240422,10330,-82.58,20230612,1741,3.33,20240422,0.42,N,225190,100,50 억,,647007,N,N,0,N,00,N
|
|
20240610,160840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1812,13,2,0.72,46880009,26041,181.05,1804,1812,1792,2335,1260,1799,1800.24,1.29,0,-912,1817,1808,1799,1790,1781,1812,1794,51,536,100,1330,1,1,50748440,920,129.43,3.06,12,0.05,14.00,593.00,2475,20240422,-26.79,1741,20240422,4.08,2475,-26.79,20240422,1741,4.08,20240422,10330,-82.46,20230612,1741,4.08,20240422,0.42,N,225190,100,50 억,,653528,N,N,0,N,00,N
|
|
20240610,150849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1807,8,2,0.44,38667079,21503,149.50,1804,1807,1792,2335,1260,1799,1798.22,1.29,0,-899,1817,1808,1799,1790,1781,1812,1794,51,536,100,1330,1,1,50748440,917,129.07,3.05,12,0.04,14.00,593.00,2475,20240422,-26.99,1741,20240422,3.79,2475,-26.99,20240422,1741,3.79,20240422,10330,-82.51,20230612,1741,3.79,20240422,0.42,N,225190,100,50 억,,653528,N,N,0,N,00,N
|
|
20240610,140844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1800,1,2,0.06,32067131,17843,124.06,1804,1804,1792,2335,1260,1799,1797.18,1.29,0,-493,1817,1808,1799,1790,1781,1812,1794,51,536,100,1330,1,1,50748440,913,128.57,3.04,12,0.04,14.00,593.00,2475,20240422,-27.27,1741,20240422,3.39,2475,-27.27,20240422,1741,3.39,20240422,10330,-82.58,20230612,1741,3.39,20240422,0.42,N,225190,100,50 억,,653528,N,N,0,N,00,N
|
|
20240610,130841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1800,1,2,0.06,29736124,16548,115.05,1804,1804,1792,2335,1260,1799,1796.96,1.29,0,-463,1817,1808,1799,1790,1781,1812,1794,51,536,100,1330,1,1,50748440,913,128.57,3.04,12,0.03,14.00,593.00,2475,20240422,-27.27,1741,20240422,3.39,2475,-27.27,20240422,1741,3.39,20240422,10330,-82.58,20230612,1741,3.39,20240422,0.42,N,225190,100,50 억,,653528,N,N,0,N,00,N
|
|
20240610,120843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,-1,5,-0.06,25537870,14214,98.83,1804,1804,1792,2335,1260,1799,1796.67,1.29,0,-463,1817,1808,1799,1790,1781,1812,1794,51,536,100,1330,1,1,50748440,912,128.43,3.03,12,0.03,14.00,593.00,2475,20240422,-27.35,1741,20240422,3.27,2475,-27.35,20240422,1741,3.27,20240422,10330,-82.59,20230612,1741,3.27,20240422,0.42,N,225190,100,50 억,,653528,N,N,0,N,00,N
|
|
20240610,110845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1794,-5,5,-0.28,11929310,6643,46.19,1804,1804,1792,2335,1260,1799,1795.77,1.29,0,-349,1817,1808,1799,1790,1781,1812,1794,51,536,100,1330,1,1,50748440,910,128.14,3.03,12,0.01,14.00,593.00,2475,20240422,-27.52,1741,20240422,3.04,2475,-27.52,20240422,1741,3.04,20240422,10330,-82.63,20230612,1741,3.04,20240422,0.42,N,225190,100,50 억,,653528,N,N,0,N,00,N
|
|
20240610,100842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1799,0,3,0.00,7666836,4269,29.68,1804,1804,1792,2335,1260,1799,1795.93,1.29,0,-348,1817,1808,1799,1790,1781,1812,1794,51,536,100,1330,1,1,50748440,913,128.50,3.03,12,0.01,14.00,593.00,2475,20240422,-27.31,1741,20240422,3.33,2475,-27.31,20240422,1741,3.33,20240422,10330,-82.58,20230612,1741,3.33,20240422,0.42,N,225190,100,50 억,,653528,N,N,0,N,00,N
|
|
20240610,090847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,-1,5,-0.06,440471,245,1.70,1804,1804,1792,2335,1260,1799,1797.84,1.29,0,-207,1817,1808,1799,1790,1781,1812,1794,51,536,100,1330,1,1,50748440,912,128.43,3.03,12,0.00,14.00,593.00,2475,20240422,-27.35,1741,20240422,3.27,2475,-27.35,20240422,1741,3.27,20240422,10330,-82.59,20230612,1741,3.27,20240422,0.42,N,225190,100,50 억,,653528,N,N,0,N,00,N
|
|
20240607,160911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1799,2,2,0.11,25819428,14373,42.01,1797,1808,1790,2335,1258,1797,1796.38,1.29,0,50,1806,1801,1798,1793,1790,1800,1792,51,538,100,1320,1,1,50748440,913,128.50,3.03,12,0.03,14.00,593.00,2475,20240422,-27.31,1741,20240422,3.33,2475,-27.31,20240422,1741,3.33,20240422,10330,-82.58,20230607,1741,3.33,20240422,0.42,N,225190,100,50 억,,653445,N,N,0,N,00,N
|
|
20240607,150917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1800,3,2,0.17,24157150,13449,39.31,1797,1808,1790,2335,1258,1797,1796.20,1.29,0,53,1806,1801,1798,1793,1790,1800,1792,51,538,100,1320,1,1,50748440,913,128.57,3.04,12,0.03,14.00,593.00,2475,20240422,-27.27,1741,20240422,3.39,2475,-27.27,20240422,1741,3.39,20240422,10330,-82.58,20230607,1741,3.39,20240422,0.42,N,225190,100,50 억,,653445,N,N,0,N,00,N
|
|
20240607,140911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1797,0,3,0.00,17375307,9683,28.30,1797,1800,1790,2335,1258,1797,1794.41,1.29,0,-835,1806,1801,1798,1793,1790,1800,1792,51,538,100,1320,1,1,50748440,912,128.36,3.03,12,0.02,14.00,593.00,2475,20240422,-27.39,1741,20240422,3.22,2475,-27.39,20240422,1741,3.22,20240422,10330,-82.60,20230607,1741,3.22,20240422,0.42,N,225190,100,50 억,,653445,N,N,0,N,00,N
|
|
20240607,130907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,1,2,0.06,16924591,9432,27.57,1797,1800,1790,2335,1258,1797,1794.38,1.29,0,-835,1806,1801,1798,1793,1790,1800,1792,51,538,100,1320,1,1,50748440,912,128.43,3.03,12,0.02,14.00,593.00,2475,20240422,-27.35,1741,20240422,3.27,2475,-27.35,20240422,1741,3.27,20240422,10330,-82.59,20230607,1741,3.27,20240422,0.42,N,225190,100,50 억,,653445,N,N,0,N,00,N
|
|
20240607,120912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1791,-6,5,-0.33,14834127,8267,24.16,1797,1800,1790,2335,1258,1797,1794.38,1.29,0,-835,1806,1801,1798,1793,1790,1800,1792,51,538,100,1320,1,1,50748440,909,127.93,3.02,12,0.02,14.00,593.00,2475,20240422,-27.64,1741,20240422,2.87,2475,-27.64,20240422,1741,2.87,20240422,10330,-82.66,20230607,1741,2.87,20240422,0.42,N,225190,100,50 억,,653445,N,N,0,N,00,N
|
|
20240607,110858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1792,-5,5,-0.28,14447108,8051,23.53,1797,1800,1790,2335,1258,1797,1794.45,1.29,0,-835,1806,1801,1798,1793,1790,1800,1792,51,538,100,1320,1,1,50748440,909,128.00,3.02,12,0.02,14.00,593.00,2475,20240422,-27.60,1741,20240422,2.93,2475,-27.60,20240422,1741,2.93,20240422,10330,-82.65,20230607,1741,2.93,20240422,0.42,N,225190,100,50 억,,653445,N,N,0,N,00,N
|
|
20240607,100911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1797,0,3,0.00,9312491,5185,15.15,1797,1800,1791,2335,1258,1797,1796.04,1.29,0,-835,1806,1801,1798,1793,1790,1800,1792,51,538,100,1320,1,1,50748440,912,128.36,3.03,12,0.01,14.00,593.00,2475,20240422,-27.39,1741,20240422,3.22,2475,-27.39,20240422,1741,3.22,20240422,10330,-82.60,20230607,1741,3.22,20240422,0.42,N,225190,100,50 억,,653445,N,N,0,N,00,N
|
|
20240607,090910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1800,3,2,0.17,3325672,1850,5.41,1797,1800,1796,2335,1258,1797,1797.66,1.29,0,-842,1806,1801,1798,1793,1790,1800,1792,51,538,100,1320,1,1,50748440,913,128.57,3.04,12,0.00,14.00,593.00,2475,20240422,-27.27,1741,20240422,3.39,2475,-27.27,20240422,1741,3.39,20240422,10330,-82.58,20230607,1741,3.39,20240422,0.42,N,225190,100,50 억,,653445,N,N,0,N,00,N
|
|
20240605,160908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1797,-3,5,-0.17,61539097,34209,80.52,1802,1803,1795,2340,1260,1800,1798.92,1.30,0,-5404,1817,1808,1794,1785,1771,1813,1790,51,540,100,1330,1,1,50748440,912,128.36,3.03,12,0.07,14.00,593.00,2475,20240422,-27.39,1741,20240422,3.22,2475,-27.39,20240422,1741,3.22,20240422,10330,-82.60,20230607,1741,3.22,20240422,0.42,N,225190,100,50 억,,658849,N,N,0,N,00,N
|
|
20240605,150905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1799,-1,5,-0.06,60318673,33531,78.92,1802,1803,1795,2340,1260,1800,1798.89,1.30,0,-5366,1817,1808,1794,1785,1771,1813,1790,51,540,100,1330,1,1,50748440,913,128.50,3.03,12,0.07,14.00,593.00,2475,20240422,-27.31,1741,20240422,3.33,2475,-27.31,20240422,1741,3.33,20240422,10330,-82.58,20230607,1741,3.33,20240422,0.42,N,225190,100,50 억,,658849,N,N,0,N,00,N
|
|
20240605,140907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,-2,5,-0.11,32047126,17822,41.95,1802,1803,1795,2340,1260,1800,1798.18,1.30,0,-4876,1817,1808,1794,1785,1771,1813,1790,51,540,100,1330,1,1,50748440,912,128.43,3.03,12,0.04,14.00,593.00,2475,20240422,-27.35,1741,20240422,3.27,2475,-27.35,20240422,1741,3.27,20240422,10330,-82.59,20230607,1741,3.27,20240422,0.42,N,225190,100,50 억,,658849,N,N,0,N,00,N
|
|
20240605,130907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1796,-4,5,-0.22,27032672,15033,35.38,1802,1803,1795,2340,1260,1800,1798.22,1.30,0,-4125,1817,1808,1794,1785,1771,1813,1790,51,540,100,1330,1,1,50748440,911,128.29,3.03,12,0.03,14.00,593.00,2475,20240422,-27.43,1741,20240422,3.16,2475,-27.43,20240422,1741,3.16,20240422,10330,-82.61,20230607,1741,3.16,20240422,0.42,N,225190,100,50 억,,658849,N,N,0,N,00,N
|
|
20240605,120904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1800,0,3,0.00,21682757,12054,28.37,1802,1803,1795,2340,1260,1800,1798.80,1.30,0,-2485,1817,1808,1794,1785,1771,1813,1790,51,540,100,1330,1,1,50748440,913,128.57,3.04,12,0.02,14.00,593.00,2475,20240422,-27.27,1741,20240422,3.39,2475,-27.27,20240422,1741,3.39,20240422,10330,-82.58,20230607,1741,3.39,20240422,0.42,N,225190,100,50 억,,658849,N,N,0,N,00,N
|
|
20240605,110905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1798,-2,5,-0.11,9195757,5114,12.04,1802,1803,1795,2340,1260,1800,1798.15,1.30,0,-2029,1817,1808,1794,1785,1771,1813,1790,51,540,100,1330,1,1,50748440,912,128.43,3.03,12,0.01,14.00,593.00,2475,20240422,-27.35,1741,20240422,3.27,2475,-27.35,20240422,1741,3.27,20240422,10330,-82.59,20230607,1741,3.27,20240422,0.42,N,225190,100,50 억,,658849,N,N,0,N,00,N
|
|
20240605,100904,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1800,0,3,0.00,4869987,2707,6.37,1802,1803,1795,2340,1260,1800,1799.03,1.30,0,-1924,1817,1808,1794,1785,1771,1813,1790,51,540,100,1330,1,1,50748440,913,128.57,3.04,12,0.01,14.00,593.00,2475,20240422,-27.27,1741,20240422,3.39,2475,-27.27,20240422,1741,3.39,20240422,10330,-82.58,20230607,1741,3.39,20240422,0.42,N,225190,100,50 억,,658849,N,N,0,N,00,N
|
|
20240605,090902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1797,-3,5,-0.17,361892,201,0.47,1802,1803,1796,2340,1260,1800,1800.46,1.30,0,-140,1817,1808,1794,1785,1771,1813,1790,51,540,100,1330,1,1,50748440,912,128.36,3.03,12,0.00,14.00,593.00,2475,20240422,-27.39,1741,20240422,3.22,2475,-27.39,20240422,1741,3.22,20240422,10330,-82.60,20230607,1741,3.22,20240422,0.42,N,225190,100,50 억,,658849,N,N,0,N,00,N
|
|
20240604,160857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1800,6,2,0.33,75754734,42308,176.92,1792,1803,1780,2330,1256,1794,1790.55,1.29,0,4443,1806,1799,1788,1781,1770,1803,1785,51,536,100,1320,1,1,50748440,913,128.57,3.04,12,0.08,14.00,593.00,2475,20240422,-27.27,1741,20240422,3.39,2475,-27.27,20240422,1741,3.39,20240422,10330,-82.58,20230607,1741,3.39,20240422,0.42,N,225190,100,50 억,,654384,N,N,0,N,00,N
|
|
20240604,150856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1799,5,2,0.28,68979538,38544,161.18,1792,1802,1780,2330,1256,1794,1789.63,1.29,0,4492,1806,1799,1788,1781,1770,1803,1785,51,536,100,1320,1,1,50748440,913,128.50,3.03,12,0.08,14.00,593.00,2475,20240422,-27.31,1741,20240422,3.33,2475,-27.31,20240422,1741,3.33,20240422,10330,-82.58,20230607,1741,3.33,20240422,0.42,N,225190,100,50 억,,654384,N,N,0,N,00,N
|
|
20240604,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1796,2,2,0.11,49294654,27614,115.47,1792,1796,1780,2330,1256,1794,1785.13,1.29,0,4907,1806,1799,1788,1781,1770,1803,1785,51,536,100,1320,1,1,50748440,911,128.29,3.03,12,0.05,14.00,593.00,2475,20240422,-27.43,1741,20240422,3.16,2475,-27.43,20240422,1741,3.16,20240422,10330,-82.61,20230607,1741,3.16,20240422,0.42,N,225190,100,50 억,,654384,N,N,0,N,00,N
|
|
20240604,130856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1790,-4,5,-0.22,39697042,22264,93.10,1792,1794,1780,2330,1256,1794,1783.01,1.29,0,4909,1806,1799,1788,1781,1770,1803,1785,51,536,100,1320,1,1,50748440,908,127.86,3.02,12,0.04,14.00,593.00,2475,20240422,-27.68,1741,20240422,2.81,2475,-27.68,20240422,1741,2.81,20240422,10330,-82.67,20230607,1741,2.81,20240422,0.42,N,225190,100,50 억,,654384,N,N,0,N,00,N
|
|
20240604,120854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1786,-8,5,-0.45,36060918,20231,84.60,1792,1794,1780,2330,1256,1794,1782.46,1.29,0,4945,1806,1799,1788,1781,1770,1803,1785,51,536,100,1320,1,1,50748440,906,127.57,3.01,12,0.04,14.00,593.00,2475,20240422,-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,,654384,N,N,0,N,00,N
|
|
20240604,110851,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1782,-12,5,-0.67,33955684,19050,79.66,1792,1794,1780,2330,1256,1794,1782.45,1.29,0,4945,1806,1799,1788,1781,1770,1803,1785,51,536,100,1320,1,1,50748440,904,127.29,3.01,12,0.04,14.00,593.00,2475,20240422,-28.00,1741,20240422,2.35,2475,-28.00,20240422,1741,2.35,20240422,10330,-82.75,20230607,1741,2.35,20240422,0.42,N,225190,100,50 억,,654384,N,N,0,N,00,N
|
|
20240604,100853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1784,-10,5,-0.56,17786266,9972,41.70,1792,1794,1780,2330,1256,1794,1783.62,1.29,0,1918,1806,1799,1788,1781,1770,1803,1785,51,536,100,1320,1,1,50748440,905,127.43,3.01,12,0.02,14.00,593.00,2475,20240422,-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,,654384,N,N,0,N,00,N
|
|
20240604,090853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1792,-2,5,-0.11,86016,48,0.20,1792,1792,1792,2330,1256,1794,1792.00,1.29,0,-7,1806,1799,1788,1781,1770,1803,1785,51,536,100,1320,1,1,50748440,909,128.00,3.02,12,0.00,14.00,593.00,2475,20240422,-27.60,1741,20240422,2.93,2475,-27.60,20240422,1741,2.93,20240422,10330,-82.65,20230607,1741,2.93,20240422,0.42,N,225190,100,50 억,,654384,N,N,0,N,00,N
|
|
20240603,160843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1794,11,2,0.62,39216387,21970,55.83,1783,1795,1777,2315,1249,1783,1785.00,1.28,0,3271,1798,1790,1780,1772,1762,1794,1776,51,532,100,1310,1,1,50748440,910,128.14,3.03,12,0.04,14.00,593.00,2475,20240422,-27.52,1741,20240422,3.04,2475,-27.52,20240422,1741,3.04,20240422,10330,-82.63,20230607,1741,3.04,20240422,0.42,N,225190,100,50 억,,651135,N,N,0,N,00,N
|
|
20240603,150845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1795,12,2,0.67,38719333,21693,55.12,1783,1795,1777,2315,1249,1783,1784.88,1.28,0,3289,1798,1790,1780,1772,1762,1794,1776,51,532,100,1310,1,1,50748440,911,128.21,3.03,12,0.04,14.00,593.00,2475,20240422,-27.47,1741,20240422,3.10,2475,-27.47,20240422,1741,3.10,20240422,10330,-82.62,20230607,1741,3.10,20240422,0.42,N,225190,100,50 억,,651135,N,N,0,N,00,N
|
|
20240603,140844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1789,6,2,0.34,35263633,19766,50.22,1783,1790,1777,2315,1249,1783,1784.06,1.28,0,3332,1798,1790,1780,1772,1762,1794,1776,51,532,100,1310,1,1,50748440,908,127.79,3.02,12,0.04,14.00,593.00,2475,20240422,-27.72,1741,20240422,2.76,2475,-27.72,20240422,1741,2.76,20240422,10330,-82.68,20230607,1741,2.76,20240422,0.42,N,225190,100,50 억,,651135,N,N,0,N,00,N
|
|
20240603,130845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1786,3,2,0.17,26489639,14857,37.75,1783,1787,1777,2315,1249,1783,1782.97,1.28,0,-699,1798,1790,1780,1772,1762,1794,1776,51,532,100,1310,1,1,50748440,906,127.57,3.01,12,0.03,14.00,593.00,2475,20240422,-27.84,1741,20240422,2.58,2475,-27.84,20240422,1741,2.58,20240422,10330,-82.71,20230607,1741,2.58,20240422,0.42,N,225190,100,50 억,,651135,N,N,0,N,00,N
|
|
20240603,120844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1782,-1,5,-0.06,19824941,11122,28.26,1783,1787,1777,2315,1249,1783,1782.50,1.28,0,-699,1798,1790,1780,1772,1762,1794,1776,51,532,100,1310,1,1,50748440,904,127.29,3.01,12,0.02,14.00,593.00,2475,20240422,-28.00,1741,20240422,2.35,2475,-28.00,20240422,1741,2.35,20240422,10330,-82.75,20230607,1741,2.35,20240422,0.42,N,225190,100,50 억,,651135,N,N,0,N,00,N
|
|
20240603,110838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1783,0,3,0.00,16009404,8983,22.83,1783,1787,1777,2315,1249,1783,1782.19,1.28,0,-493,1798,1790,1780,1772,1762,1794,1776,51,532,100,1310,1,1,50748440,905,127.36,3.01,12,0.02,14.00,593.00,2475,20240422,-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,,651135,N,N,0,N,00,N
|
|
20240603,100834,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1777,-6,5,-0.34,12593530,7068,17.96,1783,1787,1777,2315,1249,1783,1781.77,1.28,0,787,1798,1790,1780,1772,1762,1794,1776,51,532,100,1310,1,1,50748440,902,126.93,3.00,12,0.01,14.00,593.00,2475,20240422,-28.20,1741,20240422,2.07,2475,-28.20,20240422,1741,2.07,20240422,10330,-82.80,20230607,1741,2.07,20240422,0.42,N,225190,100,50 억,,651135,N,N,0,N,00,N
|
|
20240603,090835,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1785,2,2,0.11,3327083,1866,4.74,1783,1785,1782,2315,1249,1783,1783.00,1.28,0,590,1798,1790,1780,1772,1762,1794,1776,51,532,100,1310,1,1,50748440,906,127.50,3.01,12,0.00,14.00,593.00,2475,20240422,-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,,651135,N,N,0,N,00,N
|