138 lines
58 KiB
CSV
138 lines
58 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,161024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,5,2,0.19,3807176425,1390461,161.56,2680,2850,2625,3495,1885,2690,2738.38,0.71,0,31814,2866,2777,2716,2627,2566,2747,2597,51,805,100,1720,5,1,50748440,1368,192.50,4.54,12,2.74,14.00,593.00,3760,20241112,-28.32,1466,20240806,83.83,3055,-11.78,20250107,2580,4.46,20250102,9650,-72.07,20240404,1466,83.83,20240806,2.40,N,225190,100,50 억,,362546,N,N,0,N,00,N
|
|
20250124,151023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-5,5,-0.19,3633899875,1326072,154.08,2680,2850,2625,3495,1885,2690,2740.35,0.71,0,27570,2866,2777,2716,2627,2566,2747,2597,51,805,100,1720,5,1,50748440,1363,191.79,4.53,12,2.61,14.00,593.00,3760,20241112,-28.59,1466,20240806,83.15,3055,-12.11,20250107,2580,4.07,20250102,9650,-72.18,20240404,1466,83.15,20240806,2.40,N,225190,100,50 억,,362546,N,N,0,N,00,N
|
|
20250124,141021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,20,2,0.74,3299180700,1201845,139.64,2680,2850,2625,3495,1885,2690,2745.10,0.71,0,-2486,2866,2777,2716,2627,2566,2747,2597,51,805,100,1720,5,1,50748440,1375,193.57,4.57,12,2.37,14.00,593.00,3760,20241112,-27.93,1466,20240806,84.86,3055,-11.29,20250107,2580,5.04,20250102,9650,-71.92,20240404,1466,84.86,20240806,2.40,N,225190,100,50 억,,362546,N,N,0,N,00,N
|
|
20250124,131023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,50,2,1.86,3038214935,1106066,128.52,2680,2850,2625,3495,1885,2690,2746.87,0.71,0,-3002,2866,2777,2716,2627,2566,2747,2597,51,805,100,1720,5,1,50748440,1391,195.71,4.62,12,2.18,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3055,-10.31,20250107,2580,6.20,20250102,9650,-71.61,20240404,1466,86.90,20240806,2.40,N,225190,100,50 억,,362546,N,N,0,N,00,N
|
|
20250124,121019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,80,2,2.97,2574922770,937568,108.94,2680,2850,2625,3495,1885,2690,2746.39,0.71,0,-15960,2866,2777,2716,2627,2566,2747,2597,51,805,100,1720,5,1,50748440,1406,197.86,4.67,12,1.85,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3055,-9.33,20250107,2580,7.36,20250102,9650,-71.30,20240404,1466,88.95,20240806,2.40,N,225190,100,50 억,,362546,N,N,0,N,00,N
|
|
20250124,111021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,5,2,0.19,790760855,295710,34.36,2680,2730,2625,3495,1885,2690,2674.10,0.71,0,-42619,2866,2777,2716,2627,2566,2747,2597,51,805,100,1720,5,1,50748440,1368,192.50,4.54,12,0.58,14.00,593.00,3760,20241112,-28.32,1466,20240806,83.83,3055,-11.78,20250107,2580,4.46,20250102,9650,-72.07,20240404,1466,83.83,20240806,2.40,N,225190,100,50 억,,362546,N,N,0,N,00,N
|
|
20250124,101017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2680,-10,5,-0.37,493255880,185709,21.58,2680,2690,2625,3495,1885,2690,2656.05,0.71,0,-21454,2866,2777,2716,2627,2566,2747,2597,51,805,100,1720,5,1,50748440,1360,191.43,4.52,12,0.37,14.00,593.00,3760,20241112,-28.72,1466,20240806,82.81,3055,-12.27,20250107,2580,3.88,20250102,9650,-72.23,20240404,1466,82.81,20240806,2.40,N,225190,100,50 억,,362546,N,N,0,N,00,N
|
|
20250124,091024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-5,5,-0.19,92329395,34656,4.03,2680,2690,2650,3495,1885,2690,2664.11,0.71,0,2414,2866,2777,2716,2627,2566,2747,2597,51,805,100,1720,5,1,50748440,1363,191.79,4.53,12,0.07,14.00,593.00,3760,20241112,-28.59,1466,20240806,83.15,3055,-12.11,20250107,2580,4.07,20250102,9650,-72.18,20240404,1466,83.15,20240806,2.40,N,225190,100,50 억,,362546,N,N,0,N,00,N
|
|
20250123,161018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2690,-80,5,-2.89,2314707565,849143,14.09,2770,2805,2655,3600,1940,2770,2725.90,0.71,0,-360,3030,2900,2775,2645,2520,2965,2710,51,830,100,1770,5,1,50748440,1365,192.14,4.54,12,1.67,14.00,593.00,3760,20241112,-28.46,1466,20240806,83.49,3055,-11.95,20250107,2580,4.26,20250102,9650,-72.12,20240404,1466,83.49,20240806,2.48,N,225190,100,50 억,,362336,N,N,0,N,00,N
|
|
20250123,151015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-100,5,-3.61,2172809260,796199,13.21,2770,2805,2660,3600,1940,2770,2728.72,0.71,0,-11896,3030,2900,2775,2645,2520,2965,2710,51,830,100,1770,5,1,50748440,1355,190.71,4.50,12,1.57,14.00,593.00,3760,20241112,-28.99,1466,20240806,82.13,3055,-12.60,20250107,2580,3.49,20250102,9650,-72.33,20240404,1466,82.13,20240806,2.48,N,225190,100,50 억,,362336,N,N,0,N,00,N
|
|
20250123,141017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-70,5,-2.53,1843187610,673390,11.17,2770,2805,2690,3600,1940,2770,2736.93,0.71,0,5992,3030,2900,2775,2645,2520,2965,2710,51,830,100,1770,5,1,50748440,1370,192.86,4.55,12,1.33,14.00,593.00,3760,20241112,-28.19,1466,20240806,84.17,3055,-11.62,20250107,2580,4.65,20250102,9650,-72.02,20240404,1466,84.17,20240806,2.48,N,225190,100,50 억,,362336,N,N,0,N,00,N
|
|
20250123,131015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,-65,5,-2.35,1606591960,585853,9.72,2770,2805,2705,3600,1940,2770,2742.07,0.71,0,14556,3030,2900,2775,2645,2520,2965,2710,51,830,100,1770,5,1,50748440,1373,193.21,4.56,12,1.15,14.00,593.00,3760,20241112,-28.06,1466,20240806,84.52,3055,-11.46,20250107,2580,4.84,20250102,9650,-71.97,20240404,1466,84.52,20240806,2.48,N,225190,100,50 억,,362336,N,N,0,N,00,N
|
|
20250123,121016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,-35,5,-1.26,1407903380,512755,8.51,2770,2805,2705,3600,1940,2770,2745.52,0.71,0,15523,3030,2900,2775,2645,2520,2965,2710,51,830,100,1770,5,1,50748440,1388,195.36,4.61,12,1.01,14.00,593.00,3760,20241112,-27.26,1466,20240806,86.56,3055,-10.47,20250107,2580,6.01,20250102,9650,-71.66,20240404,1466,86.56,20240806,2.48,N,225190,100,50 억,,362336,N,N,0,N,00,N
|
|
20250123,111007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,-10,5,-0.36,1273825285,463861,7.69,2770,2805,2705,3600,1940,2770,2745.88,0.71,0,24494,3030,2900,2775,2645,2520,2965,2710,51,830,100,1770,5,1,50748440,1401,197.14,4.65,12,0.91,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,3055,-9.66,20250107,2580,6.98,20250102,9650,-71.40,20240404,1466,88.27,20240806,2.48,N,225190,100,50 억,,362336,N,N,0,N,00,N
|
|
20250123,101015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,-40,5,-1.44,1108453255,403655,6.70,2770,2805,2705,3600,1940,2770,2745.74,0.71,0,24434,3030,2900,2775,2645,2520,2965,2710,51,830,100,1770,5,1,50748440,1385,195.00,4.60,12,0.80,14.00,593.00,3760,20241112,-27.39,1466,20240806,86.22,3055,-10.64,20250107,2580,5.81,20250102,9650,-71.71,20240404,1466,86.22,20240806,2.48,N,225190,100,50 억,,362336,N,N,0,N,00,N
|
|
20250123,091016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2745,-25,5,-0.90,506602065,182912,3.03,2770,2805,2740,3600,1940,2770,2769.64,0.71,0,6073,3030,2900,2775,2645,2520,2965,2710,51,830,100,1770,5,1,50748440,1393,196.07,4.63,12,0.36,14.00,593.00,3760,20241112,-26.99,1466,20240806,87.24,3055,-10.15,20250107,2580,6.40,20250102,9650,-71.55,20240404,1466,87.24,20240806,2.48,N,225190,100,50 억,,362336,N,N,0,N,00,N
|
|
20250122,161008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,150,2,5.73,16802563635,5988180,192.89,2680,2905,2650,3405,1835,2620,2805.99,0.30,0,216037,2933,2776,2698,2541,2463,2737,2502,51,785,100,1670,5,1,50748440,1406,197.86,4.67,12,11.80,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3055,-9.33,20250107,2580,7.36,20250102,9650,-71.30,20240404,1466,88.95,20240806,2.43,N,225190,100,50 억,,152692,N,N,0,N,00,N
|
|
20250122,151009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2765,145,2,5.53,16473550645,5869225,189.06,2680,2905,2650,3405,1835,2620,2806.77,0.30,0,210863,2933,2776,2698,2541,2463,2737,2502,51,785,100,1670,5,1,50748440,1403,197.50,4.66,12,11.57,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3055,-9.49,20250107,2580,7.17,20250102,9650,-71.35,20240404,1466,88.61,20240806,2.43,N,225190,100,50 억,,152692,N,N,0,N,00,N
|
|
20250122,141008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2765,145,2,5.53,14294647850,5091165,164.00,2680,2905,2650,3405,1835,2620,2807.74,0.30,0,230590,2933,2776,2698,2541,2463,2737,2502,51,785,100,1670,5,1,50748440,1403,197.50,4.66,12,10.03,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3055,-9.49,20250107,2580,7.17,20250102,9650,-71.35,20240404,1466,88.61,20240806,2.43,N,225190,100,50 억,,152692,N,N,0,N,00,N
|
|
20250122,131009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,155,2,5.92,13544543645,4819514,155.25,2680,2905,2650,3405,1835,2620,2810.35,0.30,0,193866,2933,2776,2698,2541,2463,2737,2502,51,785,100,1670,5,1,50748440,1408,198.21,4.68,12,9.50,14.00,593.00,3760,20241112,-26.20,1466,20240806,89.29,3055,-9.17,20250107,2580,7.56,20250102,9650,-71.24,20240404,1466,89.29,20240806,2.43,N,225190,100,50 억,,152692,N,N,0,N,00,N
|
|
20250122,121007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2785,165,2,6.30,12780642725,4545601,146.42,2680,2905,2650,3405,1835,2620,2811.65,0.30,0,185100,2933,2776,2698,2541,2463,2737,2502,51,785,100,1670,5,1,50748440,1413,198.93,4.70,12,8.96,14.00,593.00,3760,20241112,-25.93,1466,20240806,89.97,3055,-8.84,20250107,2580,7.95,20250102,9650,-71.14,20240404,1466,89.97,20240806,2.43,N,225190,100,50 억,,152692,N,N,0,N,00,N
|
|
20250122,111009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,250,2,9.54,8967468230,3192687,102.84,2680,2905,2650,3405,1835,2620,2808.75,0.30,0,101648,2933,2776,2698,2541,2463,2737,2502,51,785,100,1670,5,1,50748440,1456,205.00,4.84,12,6.29,14.00,593.00,3760,20241112,-23.67,1466,20240806,95.77,3055,-6.06,20250107,2580,11.24,20250102,9650,-70.26,20240404,1466,95.77,20240806,2.43,N,225190,100,50 억,,152692,N,N,0,N,00,N
|
|
20250122,101008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,110,2,4.20,2326223240,855522,27.56,2680,2765,2650,3405,1835,2620,2719.07,0.30,0,151521,2933,2776,2698,2541,2463,2737,2502,51,785,100,1670,5,1,50748440,1385,195.00,4.60,12,1.69,14.00,593.00,3760,20241112,-27.39,1466,20240806,86.22,3055,-10.64,20250107,2580,5.81,20250102,9650,-71.71,20240404,1466,86.22,20240806,2.43,N,225190,100,50 억,,152692,N,N,0,N,00,N
|
|
20250122,091010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,85,2,3.24,621657705,230844,7.44,2680,2715,2650,3405,1835,2620,2692.98,0.30,0,44929,2933,2776,2698,2541,2463,2737,2502,51,785,100,1670,5,1,50748440,1373,193.21,4.56,12,0.45,14.00,593.00,3760,20241112,-28.06,1466,20240806,84.52,3055,-11.46,20250107,2580,4.84,20250102,9650,-71.97,20240404,1466,84.52,20240806,2.43,N,225190,100,50 억,,152692,N,N,0,N,00,N
|
|
20250121,161002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2620,25,2,0.96,8436690290,3078239,535.84,2780,2855,2620,3370,1820,2595,2740.81,0.31,0,-1352,2715,2655,2625,2565,2535,2640,2550,51,775,100,1660,5,1,50748440,1330,187.14,4.42,12,6.07,14.00,593.00,3760,20241112,-30.32,1466,20240806,78.72,3055,-14.24,20250107,2580,1.55,20250102,9650,-72.85,20240404,1466,78.72,20240806,2.45,N,225190,100,50 억,,157558,N,N,0,N,00,N
|
|
20250121,151004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,30,2,1.16,8266073445,3013229,524.52,2780,2855,2625,3370,1820,2595,2743.27,0.31,0,-1348,2715,2655,2625,2565,2535,2640,2550,51,775,100,1660,5,1,50748440,1332,187.50,4.43,12,5.94,14.00,593.00,3760,20241112,-30.19,1466,20240806,79.06,3055,-14.08,20250107,2580,1.74,20250102,9650,-72.80,20240404,1466,79.06,20240806,2.45,N,225190,100,50 억,,157558,N,N,0,N,00,N
|
|
20250121,141005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2640,45,2,1.73,7995746395,2910514,506.64,2780,2855,2635,3370,1820,2595,2747.20,0.31,0,-1037,2715,2655,2625,2565,2535,2640,2550,51,775,100,1660,5,1,50748440,1340,188.57,4.45,12,5.74,14.00,593.00,3760,20241112,-29.79,1466,20240806,80.08,3055,-13.58,20250107,2580,2.33,20250102,9650,-72.64,20240404,1466,80.08,20240806,2.45,N,225190,100,50 억,,157558,N,N,0,N,00,N
|
|
20250121,131003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2650,55,2,2.12,7810967695,2840715,494.49,2780,2855,2640,3370,1820,2595,2749.66,0.31,0,-2712,2715,2655,2625,2565,2535,2640,2550,51,775,100,1660,5,1,50748440,1345,189.29,4.47,12,5.60,14.00,593.00,3760,20241112,-29.52,1466,20240806,80.76,3055,-13.26,20250107,2580,2.71,20250102,9650,-72.54,20240404,1466,80.76,20240806,2.45,N,225190,100,50 억,,157558,N,N,0,N,00,N
|
|
20250121,120946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2655,60,2,2.31,7719623070,2806345,488.51,2780,2855,2640,3370,1820,2595,2750.78,0.31,0,-3888,2715,2655,2625,2565,2535,2640,2550,51,775,100,1660,5,1,50748440,1347,189.64,4.48,12,5.53,14.00,593.00,3760,20241112,-29.39,1466,20240806,81.11,3055,-13.09,20250107,2580,2.91,20250102,9650,-72.49,20240404,1466,81.11,20240806,2.45,N,225190,100,50 억,,157558,N,N,0,N,00,N
|
|
20250121,110913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2655,60,2,2.31,7502636820,2724503,474.26,2780,2855,2640,3370,1820,2595,2753.77,0.31,0,2001,2715,2655,2625,2565,2535,2640,2550,51,775,100,1660,5,1,50748440,1347,189.64,4.48,12,5.37,14.00,593.00,3760,20241112,-29.39,1466,20240806,81.11,3055,-13.09,20250107,2580,2.91,20250102,9650,-72.49,20240404,1466,81.11,20240806,2.45,N,225190,100,50 억,,157558,N,N,0,N,00,N
|
|
20250121,100907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,80,2,3.08,6567632575,2374096,413.26,2780,2855,2660,3370,1820,2595,2766.38,0.31,0,9788,2715,2655,2625,2565,2535,2640,2550,51,775,100,1660,5,1,50748440,1358,191.07,4.51,12,4.68,14.00,593.00,3760,20241112,-28.86,1466,20240806,82.47,3055,-12.44,20250107,2580,3.68,20250102,9650,-72.28,20240404,1466,82.47,20240806,2.45,N,225190,100,50 억,,157558,N,N,0,N,00,N
|
|
20250121,091005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,130,2,5.01,4455971020,1593633,277.41,2780,2855,2715,3370,1820,2595,2796.13,0.31,0,8359,2715,2655,2625,2565,2535,2640,2550,51,775,100,1660,5,1,50748440,1383,194.64,4.60,12,3.14,14.00,593.00,3760,20241112,-27.53,1466,20240806,85.88,3055,-10.80,20250107,2580,5.62,20250102,9650,-71.76,20240404,1466,85.88,20240806,2.45,N,225190,100,50 억,,157558,N,N,0,N,00,N
|
|
20250120,160951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,-70,5,-2.63,1480389555,567131,69.75,2670,2685,2595,3460,1870,2665,2610.29,0.32,0,-3457,2771,2717,2686,2632,2601,2702,2617,51,795,100,1700,5,1,50748440,1317,185.36,4.38,12,1.12,14.00,593.00,3760,20241112,-30.98,1466,20240806,77.01,3055,-15.06,20250107,2580,0.58,20250102,9650,-73.11,20240404,1466,77.01,20240806,2.38,N,225190,100,50 억,,161020,N,N,0,N,00,N
|
|
20250120,151003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,-65,5,-2.44,1311442970,502134,61.75,2670,2685,2600,3460,1870,2665,2611.71,0.32,0,1613,2771,2717,2686,2632,2601,2702,2617,51,795,100,1700,5,1,50748440,1319,185.71,4.38,12,0.99,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,3055,-14.89,20250107,2580,0.78,20250102,9650,-73.06,20240404,1466,77.35,20240806,2.38,N,225190,100,50 억,,161020,N,N,0,N,00,N
|
|
20250120,141001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2605,-60,5,-2.25,1145133260,438291,53.90,2670,2685,2600,3460,1870,2665,2612.69,0.32,0,2540,2771,2717,2686,2632,2601,2702,2617,51,795,100,1700,5,1,50748440,1322,186.07,4.39,12,0.86,14.00,593.00,3760,20241112,-30.72,1466,20240806,77.69,3055,-14.73,20250107,2580,0.97,20250102,9650,-73.01,20240404,1466,77.69,20240806,2.38,N,225190,100,50 억,,161020,N,N,0,N,00,N
|
|
20250120,131001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2605,-60,5,-2.25,1027634795,393216,48.36,2670,2685,2600,3460,1870,2665,2613.37,0.32,0,4035,2771,2717,2686,2632,2601,2702,2617,51,795,100,1700,5,1,50748440,1322,186.07,4.39,12,0.77,14.00,593.00,3760,20241112,-30.72,1466,20240806,77.69,3055,-14.73,20250107,2580,0.97,20250102,9650,-73.01,20240404,1466,77.69,20240806,2.38,N,225190,100,50 억,,161020,N,N,0,N,00,N
|
|
20250120,121002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2615,-50,5,-1.88,931550645,356396,43.83,2670,2685,2600,3460,1870,2665,2613.76,0.32,0,3377,2771,2717,2686,2632,2601,2702,2617,51,795,100,1700,5,1,50748440,1327,186.79,4.41,12,0.70,14.00,593.00,3760,20241112,-30.45,1466,20240806,78.38,3055,-14.40,20250107,2580,1.36,20250102,9650,-72.90,20240404,1466,78.38,20240806,2.38,N,225190,100,50 억,,161020,N,N,0,N,00,N
|
|
20250120,111003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,-55,5,-2.06,736756185,281681,34.64,2670,2685,2600,3460,1870,2665,2615.51,0.32,0,9270,2771,2717,2686,2632,2601,2702,2617,51,795,100,1700,5,1,50748440,1325,186.43,4.40,12,0.56,14.00,593.00,3760,20241112,-30.59,1466,20240806,78.04,3055,-14.57,20250107,2580,1.16,20250102,9650,-72.95,20240404,1466,78.04,20240806,2.38,N,225190,100,50 억,,161020,N,N,0,N,00,N
|
|
20250120,101002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2615,-50,5,-1.88,453449895,173109,21.29,2670,2685,2605,3460,1870,2665,2619.37,0.32,0,10625,2771,2717,2686,2632,2601,2702,2617,51,795,100,1700,5,1,50748440,1327,186.79,4.41,12,0.34,14.00,593.00,3760,20241112,-30.45,1466,20240806,78.38,3055,-14.40,20250107,2580,1.36,20250102,9650,-72.90,20240404,1466,78.38,20240806,2.38,N,225190,100,50 억,,161020,N,N,0,N,00,N
|
|
20250120,091004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,-40,5,-1.50,190582910,72560,8.92,2670,2685,2605,3460,1870,2665,2626.39,0.32,0,-1039,2771,2717,2686,2632,2601,2702,2617,51,795,100,1700,5,1,50748440,1332,187.50,4.43,12,0.14,14.00,593.00,3760,20241112,-30.19,1466,20240806,79.06,3055,-14.08,20250107,2580,1.74,20250102,9650,-72.80,20240404,1466,79.06,20240806,2.38,N,225190,100,50 억,,161020,N,N,0,N,00,N
|
|
20250117,160958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2665,-95,5,-3.44,2161410265,804579,24.37,2730,2740,2655,3585,1935,2760,2686.45,0.32,0,-625,3030,2895,2800,2665,2570,2847,2617,51,825,100,1760,5,1,50748440,1352,190.36,4.49,12,1.59,14.00,593.00,3760,20241112,-29.12,1466,20240806,81.79,3055,-12.77,20250107,2580,3.29,20250102,9650,-72.38,20240404,1466,81.79,20240806,2.37,N,225190,100,50 억,,161645,N,N,0,N,00,N
|
|
20250117,150958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-90,5,-3.26,2044162015,760526,23.03,2730,2740,2655,3585,1935,2760,2687.79,0.32,0,2767,3030,2895,2800,2665,2570,2847,2617,51,825,100,1760,5,1,50748440,1355,190.71,4.50,12,1.50,14.00,593.00,3760,20241112,-28.99,1466,20240806,82.13,3055,-12.60,20250107,2580,3.49,20250102,9650,-72.33,20240404,1466,82.13,20240806,2.37,N,225190,100,50 억,,161645,N,N,0,N,00,N
|
|
20250117,141003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-90,5,-3.26,1745990335,648532,19.64,2730,2740,2665,3585,1935,2760,2692.18,0.32,0,2999,3030,2895,2800,2665,2570,2847,2617,51,825,100,1760,5,1,50748440,1355,190.71,4.50,12,1.28,14.00,593.00,3760,20241112,-28.99,1466,20240806,82.13,3055,-12.60,20250107,2580,3.49,20250102,9650,-72.33,20240404,1466,82.13,20240806,2.37,N,225190,100,50 억,,161645,N,N,0,N,00,N
|
|
20250117,131000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-60,5,-2.17,1552633360,576318,17.45,2730,2740,2665,3585,1935,2760,2694.02,0.32,0,9352,3030,2895,2800,2665,2570,2847,2617,51,825,100,1760,5,1,50748440,1370,192.86,4.55,12,1.14,14.00,593.00,3760,20241112,-28.19,1466,20240806,84.17,3055,-11.62,20250107,2580,4.65,20250102,9650,-72.02,20240404,1466,84.17,20240806,2.37,N,225190,100,50 억,,161645,N,N,0,N,00,N
|
|
20250117,121002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-75,5,-2.72,1268806215,470274,14.24,2730,2740,2670,3585,1935,2760,2697.97,0.32,0,12054,3030,2895,2800,2665,2570,2847,2617,51,825,100,1760,5,1,50748440,1363,191.79,4.53,12,0.93,14.00,593.00,3760,20241112,-28.59,1466,20240806,83.15,3055,-12.11,20250107,2580,4.07,20250102,9650,-72.18,20240404,1466,83.15,20240806,2.37,N,225190,100,50 억,,161645,N,N,0,N,00,N
|
|
20250117,111001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2690,-70,5,-2.54,1076867340,398697,12.07,2730,2740,2670,3585,1935,2760,2700.91,0.32,0,16695,3030,2895,2800,2665,2570,2847,2617,51,825,100,1760,5,1,50748440,1365,192.14,4.54,12,0.79,14.00,593.00,3760,20241112,-28.46,1466,20240806,83.49,3055,-11.95,20250107,2580,4.26,20250102,9650,-72.12,20240404,1466,83.49,20240806,2.37,N,225190,100,50 억,,161645,N,N,0,N,00,N
|
|
20250117,101003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-75,5,-2.72,670009450,246989,7.48,2730,2740,2685,3585,1935,2760,2712.64,0.32,0,-3199,3030,2895,2800,2665,2570,2847,2617,51,825,100,1760,5,1,50748440,1363,191.79,4.53,12,0.49,14.00,593.00,3760,20241112,-28.59,1466,20240806,83.15,3055,-12.11,20250107,2580,4.07,20250102,9650,-72.18,20240404,1466,83.15,20240806,2.37,N,225190,100,50 억,,161645,N,N,0,N,00,N
|
|
20250117,091002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,-30,5,-1.09,178513505,65622,1.99,2730,2740,2710,3585,1935,2760,2720.11,0.32,0,7637,3030,2895,2800,2665,2570,2847,2617,51,825,100,1760,5,1,50748440,1385,195.00,4.60,12,0.13,14.00,593.00,3760,20241112,-27.39,1466,20240806,86.22,3055,-10.64,20250107,2580,5.81,20250102,9650,-71.71,20240404,1466,86.22,20240806,2.37,N,225190,100,50 억,,161645,N,N,0,N,00,N
|
|
20250116,160954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,20,2,0.73,9237176880,3279211,508.53,2810,2935,2705,3560,1920,2740,2816.96,0.63,0,-160316,2810,2775,2710,2675,2610,2790,2690,51,820,100,1750,5,1,50748440,1401,197.14,4.65,12,6.46,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,3055,-9.66,20250107,2580,6.98,20250102,9650,-71.40,20240404,1466,88.27,20240806,2.52,N,225190,100,50 억,,320459,N,N,0,N,00,N
|
|
20250116,150907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,20,2,0.73,9069497465,3218514,499.12,2810,2935,2705,3560,1920,2740,2817.92,0.63,0,-167284,2810,2775,2710,2675,2610,2790,2690,51,820,100,1750,5,1,50748440,1401,197.14,4.65,12,6.34,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,3055,-9.66,20250107,2580,6.98,20250102,9650,-71.40,20240404,1466,88.27,20240806,2.52,N,225190,100,50 억,,320459,N,N,0,N,00,N
|
|
20250116,140959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,30,2,1.09,8673271890,3075147,476.88,2810,2935,2705,3560,1920,2740,2820.44,0.63,0,-158143,2810,2775,2710,2675,2610,2790,2690,51,820,100,1750,5,1,50748440,1406,197.86,4.67,12,6.06,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3055,-9.33,20250107,2580,7.36,20250102,9650,-71.30,20240404,1466,88.95,20240806,2.52,N,225190,100,50 억,,320459,N,N,0,N,00,N
|
|
20250116,130959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,10,2,0.36,2256892990,818230,126.89,2810,2825,2705,3560,1920,2740,2758.26,0.63,0,-129358,2810,2775,2710,2675,2610,2790,2690,51,820,100,1750,5,1,50748440,1396,196.43,4.64,12,1.61,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,3055,-9.98,20250107,2580,6.59,20250102,9650,-71.50,20240404,1466,87.59,20240806,2.52,N,225190,100,50 억,,320459,N,N,0,N,00,N
|
|
20250116,120958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,20,2,0.73,2089734895,757511,117.47,2810,2825,2705,3560,1920,2740,2758.69,0.63,0,-126962,2810,2775,2710,2675,2610,2790,2690,51,820,100,1750,5,1,50748440,1401,197.14,4.65,12,1.49,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,3055,-9.66,20250107,2580,6.98,20250102,9650,-71.40,20240404,1466,88.27,20240806,2.52,N,225190,100,50 억,,320459,N,N,0,N,00,N
|
|
20250116,111000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,-5,5,-0.18,1452206440,526912,81.71,2810,2825,2705,3560,1920,2740,2756.07,0.63,0,-78098,2810,2775,2710,2675,2610,2790,2690,51,820,100,1750,5,1,50748440,1388,195.36,4.61,12,1.04,14.00,593.00,3760,20241112,-27.26,1466,20240806,86.56,3055,-10.47,20250107,2580,6.01,20250102,9650,-71.66,20240404,1466,86.56,20240806,2.52,N,225190,100,50 억,,320459,N,N,0,N,00,N
|
|
20250116,101000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-20,5,-0.73,1201140585,434931,67.45,2810,2825,2705,3560,1920,2740,2761.68,0.63,0,-72480,2810,2775,2710,2675,2610,2790,2690,51,820,100,1750,5,1,50748440,1380,194.29,4.59,12,0.86,14.00,593.00,3760,20241112,-27.66,1466,20240806,85.54,3055,-10.97,20250107,2580,5.43,20250102,9650,-71.81,20240404,1466,85.54,20240806,2.52,N,225190,100,50 억,,320459,N,N,0,N,00,N
|
|
20250116,091001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,30,2,1.09,630121365,226175,35.07,2810,2825,2745,3560,1920,2740,2786.00,0.63,0,-39249,2810,2775,2710,2675,2610,2790,2690,51,820,100,1750,5,1,50748440,1406,197.86,4.67,12,0.45,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3055,-9.33,20250107,2580,7.36,20250102,9650,-71.30,20240404,1466,88.95,20240806,2.52,N,225190,100,50 억,,320459,N,N,0,N,00,N
|
|
20250115,160956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,25,2,0.92,1685341265,626407,70.10,2740,2745,2645,3525,1905,2715,2690.06,0.48,0,72108,2888,2801,2748,2661,2608,2775,2635,51,810,100,1730,5,1,50748440,1391,195.71,4.62,12,1.23,14.00,593.00,3760,20241112,-27.13,1466,20240806,86.90,3055,-10.31,20250107,2580,6.20,20250102,9650,-71.61,20240404,1466,86.90,20240806,2.52,N,225190,100,50 억,,242304,N,N,0,N,00,N
|
|
20250115,150957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,10,2,0.37,1569688870,584072,65.36,2740,2745,2645,3525,1905,2715,2687.49,0.48,0,70747,2888,2801,2748,2661,2608,2775,2635,51,810,100,1730,5,1,50748440,1383,194.64,4.60,12,1.15,14.00,593.00,3760,20241112,-27.53,1466,20240806,85.88,3055,-10.80,20250107,2580,5.62,20250102,9650,-71.76,20240404,1466,85.88,20240806,2.52,N,225190,100,50 억,,242304,N,N,0,N,00,N
|
|
20250115,140951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2655,-60,5,-2.21,1187822060,442519,49.52,2740,2745,2645,3525,1905,2715,2684.23,0.48,0,27855,2888,2801,2748,2661,2608,2775,2635,51,810,100,1730,5,1,50748440,1347,189.64,4.48,12,0.87,14.00,593.00,3760,20241112,-29.39,1466,20240806,81.11,3055,-13.09,20250107,2580,2.91,20250102,9650,-72.49,20240404,1466,81.11,20240806,2.52,N,225190,100,50 억,,242304,N,N,0,N,00,N
|
|
20250115,130959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,-40,5,-1.47,1020967290,379836,42.50,2740,2745,2645,3525,1905,2715,2687.92,0.48,0,33318,2888,2801,2748,2661,2608,2775,2635,51,810,100,1730,5,1,50748440,1358,191.07,4.51,12,0.75,14.00,593.00,3760,20241112,-28.86,1466,20240806,82.47,3055,-12.44,20250107,2580,3.68,20250102,9650,-72.28,20240404,1466,82.47,20240806,2.52,N,225190,100,50 억,,242304,N,N,0,N,00,N
|
|
20250115,120943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2680,-35,5,-1.29,896214005,333194,37.29,2740,2745,2645,3525,1905,2715,2689.77,0.48,0,16371,2888,2801,2748,2661,2608,2775,2635,51,810,100,1730,5,1,50748440,1360,191.43,4.52,12,0.66,14.00,593.00,3760,20241112,-28.72,1466,20240806,82.81,3055,-12.27,20250107,2580,3.88,20250102,9650,-72.23,20240404,1466,82.81,20240806,2.52,N,225190,100,50 억,,242304,N,N,0,N,00,N
|
|
20250115,110956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2680,-35,5,-1.29,787790640,292790,32.76,2740,2745,2645,3525,1905,2715,2690.63,0.48,0,8883,2888,2801,2748,2661,2608,2775,2635,51,810,100,1730,5,1,50748440,1360,191.43,4.52,12,0.58,14.00,593.00,3760,20241112,-28.72,1466,20240806,82.81,3055,-12.27,20250107,2580,3.88,20250102,9650,-72.23,20240404,1466,82.81,20240806,2.52,N,225190,100,50 억,,242304,N,N,0,N,00,N
|
|
20250115,100956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,5,2,0.18,591266580,219807,24.60,2740,2745,2645,3525,1905,2715,2689.94,0.48,0,8799,2888,2801,2748,2661,2608,2775,2635,51,810,100,1730,5,1,50748440,1380,194.29,4.59,12,0.43,14.00,593.00,3760,20241112,-27.66,1466,20240806,85.54,3055,-10.97,20250107,2580,5.43,20250102,9650,-71.81,20240404,1466,85.54,20240806,2.52,N,225190,100,50 억,,242304,N,N,0,N,00,N
|
|
20250115,091000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,-5,5,-0.18,120904900,44451,4.97,2740,2745,2690,3525,1905,2715,2719.96,0.48,0,-12762,2888,2801,2748,2661,2608,2775,2635,51,810,100,1730,5,1,50748440,1375,193.57,4.57,12,0.09,14.00,593.00,3760,20241112,-27.93,1466,20240806,84.86,3055,-11.29,20250107,2580,5.04,20250102,9650,-71.92,20240404,1466,84.86,20240806,2.52,N,225190,100,50 억,,242304,N,N,0,N,00,N
|
|
20250114,160938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2715,5,2,0.18,2447653630,887222,127.78,2750,2835,2695,3520,1900,2710,2758.92,0.43,0,22100,2843,2776,2743,2676,2643,2760,2660,51,810,100,1730,5,1,50748440,1378,193.93,4.58,12,1.75,14.00,593.00,3760,20241112,-27.79,1466,20240806,85.20,3055,-11.13,20250107,2580,5.23,20250102,9650,-71.87,20240404,1466,85.20,20240806,2.38,N,225190,100,50 억,,220140,N,N,0,N,00,N
|
|
20250114,150955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,15,2,0.55,2343255520,848778,122.24,2750,2835,2695,3520,1900,2710,2760.84,0.43,0,18363,2843,2776,2743,2676,2643,2760,2660,51,810,100,1730,5,1,50748440,1383,194.64,4.60,12,1.67,14.00,593.00,3760,20241112,-27.53,1466,20240806,85.88,3055,-10.80,20250107,2580,5.62,20250102,9650,-71.76,20240404,1466,85.88,20240806,2.38,N,225190,100,50 억,,220140,N,N,0,N,00,N
|
|
20250114,140951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,10,2,0.37,2196819720,795040,114.50,2750,2835,2695,3520,1900,2710,2763.27,0.43,0,17095,2843,2776,2743,2676,2643,2760,2660,51,810,100,1730,5,1,50748440,1380,194.29,4.59,12,1.57,14.00,593.00,3760,20241112,-27.66,1466,20240806,85.54,3055,-10.97,20250107,2580,5.43,20250102,9650,-71.81,20240404,1466,85.54,20240806,2.38,N,225190,100,50 억,,220140,N,N,0,N,00,N
|
|
20250114,130951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2745,35,2,1.29,1963764350,710100,102.27,2750,2835,2695,3520,1900,2710,2765.61,0.43,0,10195,2843,2776,2743,2676,2643,2760,2660,51,810,100,1730,5,1,50748440,1393,196.07,4.63,12,1.40,14.00,593.00,3760,20241112,-26.99,1466,20240806,87.24,3055,-10.15,20250107,2580,6.40,20250102,9650,-71.55,20240404,1466,87.24,20240806,2.38,N,225190,100,50 억,,220140,N,N,0,N,00,N
|
|
20250114,120946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2715,5,2,0.18,1779545035,642899,92.59,2750,2835,2695,3520,1900,2710,2768.15,0.43,0,18520,2843,2776,2743,2676,2643,2760,2660,51,810,100,1730,5,1,50748440,1378,193.93,4.58,12,1.27,14.00,593.00,3760,20241112,-27.79,1466,20240806,85.20,3055,-11.13,20250107,2580,5.23,20250102,9650,-71.87,20240404,1466,85.20,20240806,2.38,N,225190,100,50 억,,220140,N,N,0,N,00,N
|
|
20250114,110947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2715,5,2,0.18,1704868545,615391,88.63,2750,2835,2695,3520,1900,2710,2770.55,0.43,0,11827,2843,2776,2743,2676,2643,2760,2660,51,810,100,1730,5,1,50748440,1378,193.93,4.58,12,1.21,14.00,593.00,3760,20241112,-27.79,1466,20240806,85.20,3055,-11.13,20250107,2580,5.23,20250102,9650,-71.87,20240404,1466,85.20,20240806,2.38,N,225190,100,50 억,,220140,N,N,0,N,00,N
|
|
20250114,100946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,0,3,0.00,1535528235,552949,79.64,2750,2835,2700,3520,1900,2710,2777.19,0.43,0,34666,2843,2776,2743,2676,2643,2760,2660,51,810,100,1730,5,1,50748440,1375,193.57,4.57,12,1.09,14.00,593.00,3760,20241112,-27.93,1466,20240806,84.86,3055,-11.29,20250107,2580,5.04,20250102,9650,-71.92,20240404,1466,84.86,20240806,2.38,N,225190,100,50 억,,220140,N,N,0,N,00,N
|
|
20250114,090950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,65,2,2.40,772807860,275623,39.70,2750,2835,2750,3520,1900,2710,2804.44,0.43,0,103986,2843,2776,2743,2676,2643,2760,2660,51,810,100,1730,5,1,50748440,1408,198.21,4.68,12,0.54,14.00,593.00,3760,20241112,-26.20,1466,20240806,89.29,3055,-9.17,20250107,2580,7.56,20250102,9650,-71.24,20240404,1466,89.29,20240806,2.38,N,225190,100,50 억,,220140,N,N,0,N,00,N
|
|
20250113,160936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,-35,5,-1.28,1818341310,659011,55.02,2760,2810,2710,3565,1925,2745,2759.33,0.35,0,41291,2988,2866,2798,2676,2608,2832,2642,51,820,100,1750,5,1,50748440,1375,193.57,4.57,12,1.30,14.00,593.00,3760,20241112,-27.93,1466,20240806,84.86,3055,-11.29,20250107,2580,5.04,20250102,9650,-71.92,20240404,1466,84.86,20240806,2.29,N,225190,100,50 억,,178937,N,N,0,N,00,N
|
|
20250113,150942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,-10,5,-0.36,1626813070,588593,49.14,2760,2810,2725,3565,1925,2745,2763.91,0.35,0,40521,2988,2866,2798,2676,2608,2832,2642,51,820,100,1750,5,1,50748440,1388,195.36,4.61,12,1.16,14.00,593.00,3760,20241112,-27.26,1466,20240806,86.56,3055,-10.47,20250107,2580,6.01,20250102,9650,-71.66,20240404,1466,86.56,20240806,2.29,N,225190,100,50 억,,178937,N,N,0,N,00,N
|
|
20250113,140918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2765,20,2,0.73,1186111435,428893,35.81,2760,2810,2740,3565,1925,2745,2765.53,0.35,0,41062,2988,2866,2798,2676,2608,2832,2642,51,820,100,1750,5,1,50748440,1403,197.50,4.66,12,0.85,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3055,-9.49,20250107,2580,7.17,20250102,9650,-71.35,20240404,1466,88.61,20240806,2.29,N,225190,100,50 억,,178937,N,N,0,N,00,N
|
|
20250113,130928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,25,2,0.91,1028338315,371703,31.03,2760,2810,2740,3565,1925,2745,2766.57,0.35,0,18084,2988,2866,2798,2676,2608,2832,2642,51,820,100,1750,5,1,50748440,1406,197.86,4.67,12,0.73,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3055,-9.33,20250107,2580,7.36,20250102,9650,-71.30,20240404,1466,88.95,20240806,2.29,N,225190,100,50 억,,178937,N,N,0,N,00,N
|
|
20250113,120931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2765,20,2,0.73,910382210,328918,27.46,2760,2810,2740,3565,1925,2745,2767.83,0.35,0,3810,2988,2866,2798,2676,2608,2832,2642,51,820,100,1750,5,1,50748440,1403,197.50,4.66,12,0.65,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3055,-9.49,20250107,2580,7.17,20250102,9650,-71.35,20240404,1466,88.61,20240806,2.29,N,225190,100,50 억,,178937,N,N,0,N,00,N
|
|
20250113,110929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2765,20,2,0.73,842702580,304472,25.42,2760,2810,2740,3565,1925,2745,2767.77,0.35,0,5452,2988,2866,2798,2676,2608,2832,2642,51,820,100,1750,5,1,50748440,1403,197.50,4.66,12,0.60,14.00,593.00,3760,20241112,-26.46,1466,20240806,88.61,3055,-9.49,20250107,2580,7.17,20250102,9650,-71.35,20240404,1466,88.61,20240806,2.29,N,225190,100,50 억,,178937,N,N,0,N,00,N
|
|
20250113,100928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,25,2,0.91,654094455,235958,19.70,2760,2810,2750,3565,1925,2745,2772.11,0.35,0,14918,2988,2866,2798,2676,2608,2832,2642,51,820,100,1750,5,1,50748440,1406,197.86,4.67,12,0.46,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3055,-9.33,20250107,2580,7.36,20250102,9650,-71.30,20240404,1466,88.95,20240806,2.29,N,225190,100,50 억,,178937,N,N,0,N,00,N
|
|
20250113,090934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2785,40,2,1.46,233534290,84235,7.03,2760,2795,2760,3565,1925,2745,2772.50,0.35,0,13472,2988,2866,2798,2676,2608,2832,2642,51,820,100,1750,5,1,50748440,1413,198.93,4.70,12,0.17,14.00,593.00,3760,20241112,-25.93,1466,20240806,89.97,3055,-8.84,20250107,2580,7.95,20250102,9650,-71.14,20240404,1466,89.97,20240806,2.29,N,225190,100,50 억,,178937,N,N,0,N,00,N
|
|
20250110,160910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2745,-175,5,-5.99,3292919985,1180174,105.85,2920,2920,2730,3795,2045,2920,2789.92,0.48,0,-67373,3026,2972,2911,2857,2796,3000,2885,51,875,100,1860,5,1,50748440,1393,196.07,4.63,12,2.33,14.00,593.00,3760,20241112,-26.99,1466,20240806,87.24,3055,-10.15,20250107,2580,6.40,20250102,9650,-71.55,20240404,1466,87.24,20240806,2.30,N,225190,100,50 억,,245729,N,N,0,N,00,N
|
|
20250110,150918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,-170,5,-5.82,3011179825,1077650,96.66,2920,2920,2730,3795,2045,2920,2793.46,0.48,0,-52368,3026,2972,2911,2857,2796,3000,2885,51,875,100,1860,5,1,50748440,1396,196.43,4.64,12,2.12,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,3055,-9.98,20250107,2580,6.59,20250102,9650,-71.50,20240404,1466,87.59,20240806,2.30,N,225190,100,50 억,,245729,N,N,0,N,00,N
|
|
20250110,140924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,-150,5,-5.14,2434604365,867920,77.85,2920,2920,2745,3795,2045,2920,2804.25,0.48,0,-47766,3026,2972,2911,2857,2796,3000,2885,51,875,100,1860,5,1,50748440,1406,197.86,4.67,12,1.71,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3055,-9.33,20250107,2580,7.36,20250102,9650,-71.30,20240404,1466,88.95,20240806,2.30,N,225190,100,50 억,,245729,N,N,0,N,00,N
|
|
20250110,130923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,-145,5,-4.97,2278755375,811738,72.81,2920,2920,2745,3795,2045,2920,2806.36,0.48,0,-46383,3026,2972,2911,2857,2796,3000,2885,51,875,100,1860,5,1,50748440,1408,198.21,4.68,12,1.60,14.00,593.00,3760,20241112,-26.20,1466,20240806,89.29,3055,-9.17,20250107,2580,7.56,20250102,9650,-71.24,20240404,1466,89.29,20240806,2.30,N,225190,100,50 억,,245729,N,N,0,N,00,N
|
|
20250110,120925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,-150,5,-5.14,2086640200,742645,66.61,2920,2920,2745,3795,2045,2920,2808.79,0.48,0,-43394,3026,2972,2911,2857,2796,3000,2885,51,875,100,1860,5,1,50748440,1406,197.86,4.67,12,1.46,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,3055,-9.33,20250107,2580,7.36,20250102,9650,-71.30,20240404,1466,88.95,20240806,2.30,N,225190,100,50 억,,245729,N,N,0,N,00,N
|
|
20250110,110923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2785,-135,5,-4.62,1898755155,675088,60.55,2920,2920,2745,3795,2045,2920,2811.58,0.48,0,-49934,3026,2972,2911,2857,2796,3000,2885,51,875,100,1860,5,1,50748440,1413,198.93,4.70,12,1.33,14.00,593.00,3760,20241112,-25.93,1466,20240806,89.97,3055,-8.84,20250107,2580,7.95,20250102,9650,-71.14,20240404,1466,89.97,20240806,2.30,N,225190,100,50 억,,245729,N,N,0,N,00,N
|
|
20250110,100921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2810,-110,5,-3.77,1300018890,459350,41.20,2920,2920,2790,3795,2045,2920,2828.86,0.48,0,-43916,3026,2972,2911,2857,2796,3000,2885,51,875,100,1860,5,1,50748440,1426,200.71,4.74,12,0.91,14.00,593.00,3760,20241112,-25.27,1466,20240806,91.68,3055,-8.02,20250107,2580,8.91,20250102,9650,-70.88,20240404,1466,91.68,20240806,2.30,N,225190,100,50 억,,245729,N,N,0,N,00,N
|
|
20250110,090925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2830,-90,5,-3.08,400411715,139453,12.51,2920,2920,2830,3795,2045,2920,2868.97,0.48,0,-14867,3026,2972,2911,2857,2796,3000,2885,51,875,100,1860,5,1,50748440,1436,202.14,4.77,12,0.27,14.00,593.00,3760,20241112,-24.73,1466,20240806,93.04,3055,-7.36,20250107,2580,9.69,20250102,9650,-70.67,20240404,1466,93.04,20240806,2.30,N,225190,100,50 억,,245729,N,N,0,N,00,N
|
|
20250109,160915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,20,2,0.69,3174890355,1088636,94.72,2890,2965,2850,3770,2030,2900,2916.38,0.50,0,-7316,3000,2950,2890,2840,2780,2975,2865,51,870,100,1850,5,1,50748440,1482,208.57,4.92,12,2.15,14.00,593.00,3760,20241112,-22.34,1466,20240806,99.18,3055,-4.42,20250107,2580,13.18,20250102,9650,-69.74,20240404,1466,99.18,20240806,2.27,N,225190,100,50 억,,253040,N,N,0,N,00,N
|
|
20250109,150910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2945,45,2,1.55,2825636280,969453,84.35,2890,2965,2850,3770,2030,2900,2914.69,0.50,0,4144,3000,2950,2890,2840,2780,2975,2865,51,870,100,1850,5,1,50748440,1495,210.36,4.97,12,1.91,14.00,593.00,3760,20241112,-21.68,1466,20240806,100.89,3055,-3.60,20250107,2580,14.15,20250102,9650,-69.48,20240404,1466,100.89,20240806,2.27,N,225190,100,50 억,,253040,N,N,0,N,00,N
|
|
20250109,140919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,15,2,0.52,2215028170,761050,66.22,2890,2955,2850,3770,2030,2900,2910.50,0.50,0,-23314,3000,2950,2890,2840,2780,2975,2865,51,870,100,1850,5,1,50748440,1479,208.21,4.92,12,1.50,14.00,593.00,3760,20241112,-22.47,1466,20240806,98.84,3055,-4.58,20250107,2580,12.98,20250102,9650,-69.79,20240404,1466,98.84,20240806,2.27,N,225190,100,50 억,,253040,N,N,0,N,00,N
|
|
20250109,130917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,0,3,0.00,1936922915,665451,57.90,2890,2955,2850,3770,2030,2900,2910.71,0.50,0,-22097,3000,2950,2890,2840,2780,2975,2865,51,870,100,1850,5,1,50748440,1472,207.14,4.89,12,1.31,14.00,593.00,3760,20241112,-22.87,1466,20240806,97.82,3055,-5.07,20250107,2580,12.40,20250102,9650,-69.95,20240404,1466,97.82,20240806,2.27,N,225190,100,50 억,,253040,N,N,0,N,00,N
|
|
20250109,120917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,15,2,0.52,1750775345,601396,52.33,2890,2955,2850,3770,2030,2900,2911.20,0.50,0,-23039,3000,2950,2890,2840,2780,2975,2865,51,870,100,1850,5,1,50748440,1479,208.21,4.92,12,1.19,14.00,593.00,3760,20241112,-22.47,1466,20240806,98.84,3055,-4.58,20250107,2580,12.98,20250102,9650,-69.79,20240404,1466,98.84,20240806,2.27,N,225190,100,50 억,,253040,N,N,0,N,00,N
|
|
20250109,110922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,0,3,0.00,1585112305,544234,47.35,2890,2955,2850,3770,2030,2900,2912.58,0.50,0,-23737,3000,2950,2890,2840,2780,2975,2865,51,870,100,1850,5,1,50748440,1472,207.14,4.89,12,1.07,14.00,593.00,3760,20241112,-22.87,1466,20240806,97.82,3055,-5.07,20250107,2580,12.40,20250102,9650,-69.95,20240404,1466,97.82,20240806,2.27,N,225190,100,50 억,,253040,N,N,0,N,00,N
|
|
20250109,100919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2930,30,2,1.03,1310719545,449684,39.13,2890,2955,2850,3770,2030,2900,2914.79,0.50,0,4513,3000,2950,2890,2840,2780,2975,2865,51,870,100,1850,5,1,50748440,1487,209.29,4.94,12,0.89,14.00,593.00,3760,20241112,-22.07,1466,20240806,99.86,3055,-4.09,20250107,2580,13.57,20250102,9650,-69.64,20240404,1466,99.86,20240806,2.27,N,225190,100,50 억,,253040,N,N,0,N,00,N
|
|
20250109,090924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,-10,5,-0.34,153859375,53607,4.66,2890,2895,2850,3770,2030,2900,2869.57,0.50,0,-8609,3000,2950,2890,2840,2780,2975,2865,51,870,100,1850,5,1,50748440,1467,206.43,4.87,12,0.11,14.00,593.00,3760,20241112,-23.14,1466,20240806,97.14,3055,-5.40,20250107,2580,12.02,20250102,9650,-70.05,20240404,1466,97.14,20240806,2.27,N,225190,100,50 억,,253040,N,N,0,N,00,N
|
|
20250108,160910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,-15,5,-0.51,3213182880,1115477,38.16,2885,2940,2830,3785,2045,2915,2879.90,0.75,0,-129238,3158,3036,2933,2811,2708,3097,2872,51,870,100,1860,5,1,50748440,1472,207.14,4.89,12,2.20,14.00,593.00,3760,20241112,-22.87,1466,20240806,97.82,3055,-5.07,20250107,2580,12.40,20250102,9650,-69.95,20240404,1466,97.82,20240806,2.33,N,225190,100,50 억,,382026,N,N,0,N,00,N
|
|
20250108,150914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,-30,5,-1.03,2868419380,996318,34.08,2885,2940,2830,3785,2045,2915,2878.49,0.75,0,-88153,3158,3036,2933,2811,2708,3097,2872,51,870,100,1860,5,1,50748440,1464,206.07,4.87,12,1.96,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3055,-5.56,20250107,2580,11.82,20250102,9650,-70.10,20240404,1466,96.79,20240806,2.33,N,225190,100,50 억,,382026,N,N,0,N,00,N
|
|
20250108,140917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2860,-55,5,-1.89,1939220850,673311,23.03,2885,2940,2835,3785,2045,2915,2879.36,0.75,0,-36301,3158,3036,2933,2811,2708,3097,2872,51,870,100,1860,5,1,50748440,1451,204.29,4.82,12,1.33,14.00,593.00,3760,20241112,-23.94,1466,20240806,95.09,3055,-6.38,20250107,2580,10.85,20250102,9650,-70.36,20240404,1466,95.09,20240806,2.33,N,225190,100,50 억,,382026,N,N,0,N,00,N
|
|
20250108,130915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2860,-55,5,-1.89,1854212475,643558,22.01,2885,2940,2835,3785,2045,2915,2880.41,0.75,0,-33346,3158,3036,2933,2811,2708,3097,2872,51,870,100,1860,5,1,50748440,1451,204.29,4.82,12,1.27,14.00,593.00,3760,20241112,-23.94,1466,20240806,95.09,3055,-6.38,20250107,2580,10.85,20250102,9650,-70.36,20240404,1466,95.09,20240806,2.33,N,225190,100,50 억,,382026,N,N,0,N,00,N
|
|
20250108,120911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2855,-60,5,-2.06,1429282585,494526,16.92,2885,2940,2855,3785,2045,2915,2889.46,0.75,0,-65195,3158,3036,2933,2811,2708,3097,2872,51,870,100,1860,5,1,50748440,1449,203.93,4.81,12,0.97,14.00,593.00,3760,20241112,-24.07,1466,20240806,94.75,3055,-6.55,20250107,2580,10.66,20250102,9650,-70.41,20240404,1466,94.75,20240806,2.33,N,225190,100,50 억,,382026,N,N,0,N,00,N
|
|
20250108,110913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2875,-40,5,-1.37,1223525570,422838,14.46,2885,2940,2860,3785,2045,2915,2892.84,0.75,0,-47251,3158,3036,2933,2811,2708,3097,2872,51,870,100,1860,5,1,50748440,1459,205.36,4.85,12,0.83,14.00,593.00,3760,20241112,-23.54,1466,20240806,96.11,3055,-5.89,20250107,2580,11.43,20250102,9650,-70.21,20240404,1466,96.11,20240806,2.33,N,225190,100,50 억,,382026,N,N,0,N,00,N
|
|
20250108,100914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,-15,5,-0.51,1033718115,356939,12.21,2885,2940,2860,3785,2045,2915,2895.26,0.75,0,-49426,3158,3036,2933,2811,2708,3097,2872,51,870,100,1860,5,1,50748440,1472,207.14,4.89,12,0.70,14.00,593.00,3760,20241112,-22.87,1466,20240806,97.82,3055,-5.07,20250107,2580,12.40,20250102,9650,-69.95,20240404,1466,97.82,20240806,2.33,N,225190,100,50 억,,382026,N,N,0,N,00,N
|
|
20250108,090914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,-25,5,-0.86,380122290,131719,4.51,2885,2910,2860,3785,2045,2915,2882.25,0.75,0,-7691,3158,3036,2933,2811,2708,3097,2872,51,870,100,1860,5,1,50748440,1467,206.43,4.87,12,0.26,14.00,593.00,3760,20241112,-23.14,1466,20240806,97.14,3055,-5.40,20250107,2580,12.02,20250102,9650,-70.05,20240404,1466,97.14,20240806,2.33,N,225190,100,50 억,,382026,N,N,0,N,00,N
|
|
20250107,160906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,95,2,3.37,8493323625,2893969,282.61,2885,3055,2830,3665,1975,2820,2934.88,0.86,0,-54574,2896,2857,2821,2782,2746,2877,2802,51,845,100,1800,5,1,50748440,1479,208.21,4.92,12,5.70,14.00,593.00,3760,20241112,-22.47,1466,20240806,98.84,3055,-4.58,20250107,2580,12.98,20250102,9650,-69.79,20240404,1466,98.84,20240806,2.31,N,225190,100,50 억,,436774,N,N,0,N,00,N
|
|
20250107,150907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2905,85,2,3.01,8266843035,2816091,275.01,2885,3055,2830,3665,1975,2820,2935.57,0.86,0,-65616,2896,2857,2821,2782,2746,2877,2802,51,845,100,1800,5,1,50748440,1474,207.50,4.90,12,5.55,14.00,593.00,3760,20241112,-22.74,1466,20240806,98.16,3055,-4.91,20250107,2580,12.60,20250102,9650,-69.90,20240404,1466,98.16,20240806,2.31,N,225190,100,50 억,,436774,N,N,0,N,00,N
|
|
20250107,140906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2905,85,2,3.01,7929584805,2699946,263.66,2885,3055,2830,3665,1975,2820,2936.94,0.86,0,-96558,2896,2857,2821,2782,2746,2877,2802,51,845,100,1800,5,1,50748440,1474,207.50,4.90,12,5.32,14.00,593.00,3760,20241112,-22.74,1466,20240806,98.16,3055,-4.91,20250107,2580,12.60,20250102,9650,-69.90,20240404,1466,98.16,20240806,2.31,N,225190,100,50 억,,436774,N,N,0,N,00,N
|
|
20250107,130906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,90,2,3.19,7626745085,2595768,253.49,2885,3055,2830,3665,1975,2820,2938.15,0.86,0,-90000,2896,2857,2821,2782,2746,2877,2802,51,845,100,1800,5,1,50748440,1477,207.86,4.91,12,5.11,14.00,593.00,3760,20241112,-22.61,1466,20240806,98.50,3055,-4.75,20250107,2580,12.79,20250102,9650,-69.84,20240404,1466,98.50,20240806,2.31,N,225190,100,50 억,,436774,N,N,0,N,00,N
|
|
20250107,120907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2925,105,2,3.72,7203602235,2450354,239.29,2885,3055,2830,3665,1975,2820,2939.82,0.86,0,-100437,2896,2857,2821,2782,2746,2877,2802,51,845,100,1800,5,1,50748440,1484,208.93,4.93,12,4.83,14.00,593.00,3760,20241112,-22.21,1466,20240806,99.52,3055,-4.26,20250107,2580,13.37,20250102,9650,-69.69,20240404,1466,99.52,20240806,2.31,N,225190,100,50 억,,436774,N,N,0,N,00,N
|
|
20250107,110902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,100,2,3.55,2464704170,851866,83.19,2885,2935,2830,3665,1975,2820,2893.30,0.86,0,31719,2896,2857,2821,2782,2746,2877,2802,51,845,100,1800,5,1,50748440,1482,208.57,4.92,12,1.68,14.00,593.00,3760,20241112,-22.34,1466,20240806,99.18,2935,-0.51,20250107,2580,13.18,20250102,9650,-69.74,20240404,1466,99.18,20240806,2.31,N,225190,100,50 억,,436774,N,N,0,N,00,N
|
|
20250107,100907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,80,2,2.84,2003106840,693537,67.73,2885,2930,2830,3665,1975,2820,2888.25,0.86,0,20384,2896,2857,2821,2782,2746,2877,2802,51,845,100,1800,5,1,50748440,1472,207.14,4.89,12,1.37,14.00,593.00,3760,20241112,-22.87,1466,20240806,97.82,2930,-1.02,20250107,2580,12.40,20250102,9650,-69.95,20240404,1466,97.82,20240806,2.31,N,225190,100,50 억,,436774,N,N,0,N,00,N
|
|
20250107,090910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2875,55,2,1.95,401068325,140016,13.67,2885,2885,2840,3665,1975,2820,2864.45,0.86,0,-38160,2896,2857,2821,2782,2746,2877,2802,51,845,100,1800,5,1,50748440,1459,205.36,4.85,12,0.28,14.00,593.00,3760,20241112,-23.54,1466,20240806,96.11,2885,-0.35,20250107,2580,11.43,20250102,9650,-70.21,20240404,1466,96.11,20240806,2.31,N,225190,100,50 억,,436774,N,N,0,N,00,N
|
|
20250106,160856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,70,2,2.55,2718879645,963027,104.03,2800,2860,2785,3575,1925,2750,2823.27,0.73,0,63668,2863,2806,2773,2716,2683,2835,2745,51,825,100,1760,5,1,50748440,1431,201.43,4.76,12,1.90,14.00,593.00,3760,20241112,-25.00,1466,20240806,92.36,2860,-1.40,20250106,2580,9.30,20250102,9650,-70.78,20240404,1466,92.36,20240806,2.30,N,225190,100,50 억,,372641,N,N,0,N,00,N
|
|
20250106,150855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2815,65,2,2.36,2621765130,928524,100.31,2800,2860,2785,3575,1925,2750,2823.58,0.73,0,64969,2863,2806,2773,2716,2683,2835,2745,51,825,100,1760,5,1,50748440,1429,201.07,4.75,12,1.83,14.00,593.00,3760,20241112,-25.13,1466,20240806,92.02,2860,-1.57,20250106,2580,9.11,20250102,9650,-70.83,20240404,1466,92.02,20240806,2.30,N,225190,100,50 억,,372641,N,N,0,N,00,N
|
|
20250106,140857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2810,60,2,2.18,2452234150,868212,93.79,2800,2860,2785,3575,1925,2750,2824.46,0.73,0,56396,2863,2806,2773,2716,2683,2835,2745,51,825,100,1760,5,1,50748440,1426,200.71,4.74,12,1.71,14.00,593.00,3760,20241112,-25.27,1466,20240806,91.68,2860,-1.75,20250106,2580,8.91,20250102,9650,-70.88,20240404,1466,91.68,20240806,2.30,N,225190,100,50 억,,372641,N,N,0,N,00,N
|
|
20250106,130847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2830,80,2,2.91,2137930200,756218,81.69,2800,2860,2785,3575,1925,2750,2827.13,0.73,0,42276,2863,2806,2773,2716,2683,2835,2745,51,825,100,1760,5,1,50748440,1436,202.14,4.77,12,1.49,14.00,593.00,3760,20241112,-24.73,1466,20240806,93.04,2860,-1.05,20250106,2580,9.69,20250102,9650,-70.67,20240404,1466,93.04,20240806,2.30,N,225190,100,50 억,,372641,N,N,0,N,00,N
|
|
20250106,120853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,90,2,3.27,1972401390,697857,75.39,2800,2860,2785,3575,1925,2750,2826.37,0.73,0,30908,2863,2806,2773,2716,2683,2835,2745,51,825,100,1760,5,1,50748440,1441,202.86,4.79,12,1.38,14.00,593.00,3760,20241112,-24.47,1466,20240806,93.72,2860,-0.70,20250106,2580,10.08,20250102,9650,-70.57,20240404,1466,93.72,20240806,2.30,N,225190,100,50 억,,372641,N,N,0,N,00,N
|
|
20250106,110850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,90,2,3.27,1776849280,628952,67.94,2800,2860,2785,3575,1925,2750,2825.10,0.73,0,25609,2863,2806,2773,2716,2683,2835,2745,51,825,100,1760,5,1,50748440,1441,202.86,4.79,12,1.24,14.00,593.00,3760,20241112,-24.47,1466,20240806,93.72,2860,-0.70,20250106,2580,10.08,20250102,9650,-70.57,20240404,1466,93.72,20240806,2.30,N,225190,100,50 억,,372641,N,N,0,N,00,N
|
|
20250106,100848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2845,95,2,3.45,1317751005,467252,50.48,2800,2860,2785,3575,1925,2750,2820.21,0.73,0,12161,2863,2806,2773,2716,2683,2835,2745,51,825,100,1760,5,1,50748440,1444,203.21,4.80,12,0.92,14.00,593.00,3760,20241112,-24.34,1466,20240806,94.07,2860,-0.52,20250106,2580,10.27,20250102,9650,-70.52,20240404,1466,94.07,20240806,2.30,N,225190,100,50 억,,372641,N,N,0,N,00,N
|
|
20250106,090848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2785,35,2,1.27,403987585,143310,15.48,2800,2860,2785,3575,1925,2750,2818.98,0.73,0,19624,2863,2806,2773,2716,2683,2835,2745,51,825,100,1760,5,1,50748440,1413,198.93,4.70,12,0.28,14.00,593.00,3760,20241112,-25.93,1466,20240806,89.97,2860,-2.62,20250106,2580,7.95,20250102,9650,-71.14,20240404,1466,89.97,20240806,2.30,N,225190,100,50 억,,372641,N,N,0,N,00,N
|
|
20250103,160845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,5,2,0.18,2534232080,913990,70.12,2745,2830,2740,3565,1925,2745,2772.74,0.80,0,-37444,2888,2816,2698,2626,2508,2852,2662,51,820,100,1750,5,1,50748440,1396,196.43,4.64,12,1.80,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,2830,-2.83,20250103,2580,6.59,20250102,9650,-71.50,20240404,1466,87.59,20240806,2.34,N,225190,100,50 억,,408203,N,N,0,N,00,N
|
|
20250103,150847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,15,2,0.55,2384677870,859714,65.96,2745,2830,2740,3565,1925,2745,2773.80,0.80,0,-64217,2888,2816,2698,2626,2508,2852,2662,51,820,100,1750,5,1,50748440,1401,197.14,4.65,12,1.69,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,2830,-2.47,20250103,2580,6.98,20250102,9650,-71.40,20240404,1466,88.27,20240806,2.34,N,225190,100,50 억,,408203,N,N,0,N,00,N
|
|
20250103,140848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,15,2,0.55,2172696020,782858,60.06,2745,2830,2740,3565,1925,2745,2775.34,0.80,0,-76597,2888,2816,2698,2626,2508,2852,2662,51,820,100,1750,5,1,50748440,1401,197.14,4.65,12,1.54,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,2830,-2.47,20250103,2580,6.98,20250102,9650,-71.40,20240404,1466,88.27,20240806,2.34,N,225190,100,50 억,,408203,N,N,0,N,00,N
|
|
20250103,130847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,25,2,0.91,1975290700,711233,54.56,2745,2830,2740,3565,1925,2745,2777.28,0.80,0,-70812,2888,2816,2698,2626,2508,2852,2662,51,820,100,1750,5,1,50748440,1406,197.86,4.67,12,1.40,14.00,593.00,3760,20241112,-26.33,1466,20240806,88.95,2830,-2.12,20250103,2580,7.36,20250102,9650,-71.30,20240404,1466,88.95,20240806,2.34,N,225190,100,50 억,,408203,N,N,0,N,00,N
|
|
20250103,120846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,10,2,0.36,1856917950,668396,51.28,2745,2830,2740,3565,1925,2745,2778.17,0.80,0,-68257,2888,2816,2698,2626,2508,2852,2662,51,820,100,1750,5,1,50748440,1398,196.79,4.65,12,1.32,14.00,593.00,3760,20241112,-26.73,1466,20240806,87.93,2830,-2.65,20250103,2580,6.78,20250102,9650,-71.45,20240404,1466,87.93,20240806,2.34,N,225190,100,50 억,,408203,N,N,0,N,00,N
|
|
20250103,110847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,5,2,0.18,1712120575,615716,47.24,2745,2830,2740,3565,1925,2745,2780.70,0.80,0,-79681,2888,2816,2698,2626,2508,2852,2662,51,820,100,1750,5,1,50748440,1396,196.43,4.64,12,1.21,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,2830,-2.83,20250103,2580,6.59,20250102,9650,-71.50,20240404,1466,87.59,20240806,2.34,N,225190,100,50 억,,408203,N,N,0,N,00,N
|
|
20250103,100845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,15,2,0.55,1472516545,528709,40.56,2745,2830,2740,3565,1925,2745,2785.12,0.80,0,-82071,2888,2816,2698,2626,2508,2852,2662,51,820,100,1750,5,1,50748440,1401,197.14,4.65,12,1.04,14.00,593.00,3760,20241112,-26.60,1466,20240806,88.27,2830,-2.47,20250103,2580,6.98,20250102,9650,-71.40,20240404,1466,88.27,20240806,2.34,N,225190,100,50 억,,408203,N,N,0,N,00,N
|
|
20250103,090848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2780,35,2,1.28,220361655,79879,6.13,2745,2780,2740,3565,1925,2745,2758.69,0.80,0,23637,2888,2816,2698,2626,2508,2852,2662,51,820,100,1750,5,1,50748440,1411,198.57,4.69,12,0.16,14.00,593.00,3760,20241112,-26.06,1466,20240806,89.63,2780,0.00,20250103,2580,7.75,20250102,9650,-71.19,20240404,1466,89.63,20240806,2.34,N,225190,100,50 억,,408203,N,N,0,N,00,N
|
|
20250102,160837,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2745,145,2,5.58,3452415550,1278873,227.20,2635,2770,2580,3380,1820,2600,2699.68,0.82,0,-8711,2706,2652,2586,2532,2466,2680,2560,51,780,100,1660,5,1,50748440,1393,196.07,4.63,12,2.52,14.00,593.00,3760,20241112,-26.99,1466,20240806,87.24,2770,-0.90,20250102,2580,6.40,20250102,9650,-71.55,20240404,1466,87.24,20240806,2.43,N,225190,100,50 억,,417244,N,N,0,N,00,N
|
|
20250102,150838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,155,2,5.96,3264567930,1210532,215.06,2635,2770,2580,3380,1820,2600,2697.01,0.82,0,-22199,2706,2652,2586,2532,2466,2680,2560,51,780,100,1660,5,1,50748440,1398,196.79,4.65,12,2.39,14.00,593.00,3760,20241112,-26.73,1466,20240806,87.93,2770,-0.54,20250102,2580,6.78,20250102,9650,-71.45,20240404,1466,87.93,20240806,2.43,N,225190,100,50 억,,417244,N,N,0,N,00,N
|
|
20250102,140836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,150,2,5.77,2667364395,993743,176.54,2635,2755,2580,3380,1820,2600,2684.38,0.82,0,-83177,2706,2652,2586,2532,2466,2680,2560,51,780,100,1660,5,1,50748440,1396,196.43,4.64,12,1.96,14.00,593.00,3760,20241112,-26.86,1466,20240806,87.59,2755,-0.18,20250102,2580,6.59,20250102,9650,-71.50,20240404,1466,87.59,20240806,2.43,N,225190,100,50 억,,417244,N,N,0,N,00,N
|
|
20250102,130839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,125,2,4.81,2149186410,803906,142.82,2635,2745,2580,3380,1820,2600,2673.67,0.82,0,-84500,2706,2652,2586,2532,2466,2680,2560,51,780,100,1660,5,1,50748440,1383,194.64,4.60,12,1.58,14.00,593.00,3760,20241112,-27.53,1466,20240806,85.88,2745,-0.73,20250102,2580,5.62,20250102,9650,-71.76,20240404,1466,85.88,20240806,2.43,N,225190,100,50 억,,417244,N,N,0,N,00,N
|
|
20250102,120836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,75,2,2.88,1282102605,483805,85.95,2635,2700,2580,3380,1820,2600,2650.31,0.82,0,-9905,2706,2652,2586,2532,2466,2680,2560,51,780,100,1660,5,1,50748440,1358,191.07,4.51,12,0.95,14.00,593.00,3760,20241112,-28.86,1466,20240806,82.47,2700,-0.93,20250102,2580,3.68,20250102,9650,-72.28,20240404,1466,82.47,20240806,2.43,N,225190,100,50 억,,417244,N,N,0,N,00,N
|
|
20250102,110827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2660,60,2,2.31,919661610,348654,61.94,2635,2685,2580,3380,1820,2600,2638.03,0.82,0,-49511,2706,2652,2586,2532,2466,2680,2560,51,780,100,1660,5,1,50748440,1350,190.00,4.49,12,0.69,14.00,593.00,3760,20241112,-29.26,1466,20240806,81.45,2685,-0.93,20250102,2580,3.10,20250102,9650,-72.44,20240404,1466,81.45,20240806,2.43,N,225190,100,50 억,,417244,N,N,0,N,00,N
|
|
20250102,100835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2585,-15,5,-0.58,176291435,67638,12.02,2635,2635,2580,3380,1820,2600,2606.65,0.82,0,-22856,2706,2652,2586,2532,2466,2680,2560,51,780,100,1660,5,1,50748440,1312,184.64,4.36,12,0.13,14.00,593.00,3760,20241112,-31.25,1466,20240806,76.33,2635,-1.90,20250102,2580,0.19,20250102,9650,-73.21,20240404,1466,76.33,20240806,2.43,N,225190,100,50 억,,417244,N,N,0,N,00,N
|
|
20250102,090826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,3380,1820,2600,0.00,0.82,0,0,2706,2652,2586,2532,2466,2680,2560,51,780,100,1660,5,1,50748440,1319,185.71,4.38,12,0.00,14.00,593.00,3760,20241112,-30.85,1466,20240806,77.35,0,0.00,0,0,0.00,0,9650,-73.06,20240404,1466,77.35,20240806,2.43,N,225190,100,50 억,,417244,N,N,0,N,00,N
|