90 lines
41 KiB
CSV
90 lines
41 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
|
|
20230630,160703,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36400,-100,5,-0.27,690861100,19057,102.72,36250,36650,35750,47450,25550,36500,36252.35,32.79,0,916,37366,36932,36366,35932,35366,36650,35650,50,10950,500,26280,50,1,10001865,3641,13.72,1.55,12,0.19,2653.00,23497.00,44550,20220816,-18.29,29000,20230313,25.52,37300,-2.41,20230621,29000,25.52,20230313,44550,-18.29,20220816,29000,25.52,20230313,0.43,N,100120,500,50 억,,3279221,N,N,35,N,00,N
|
|
20230630,150706,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36250,-250,5,-0.68,590663150,16289,87.80,36250,36650,35750,47450,25550,36500,36261.47,32.79,0,1536,37366,36932,36366,35932,35366,36650,35650,50,10950,500,26280,50,1,10001865,3626,13.66,1.54,12,0.16,2653.00,23497.00,44550,20220816,-18.63,29000,20230313,25.00,37300,-2.82,20230621,29000,25.00,20230313,44550,-18.63,20220816,29000,25.00,20230313,0.43,N,100120,500,50 억,,3279221,N,N,0,N,00,N
|
|
20230630,140704,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36300,-200,5,-0.55,488570450,13474,72.63,36250,36650,35750,47450,25550,36500,36260.24,32.79,0,2000,37366,36932,36366,35932,35366,36650,35650,50,10950,500,26280,50,1,10001865,3631,13.68,1.54,12,0.13,2653.00,23497.00,44550,20220816,-18.52,29000,20230313,25.17,37300,-2.68,20230621,29000,25.17,20230313,44550,-18.52,20220816,29000,25.17,20230313,0.43,N,100120,500,50 억,,3279221,N,N,0,N,00,N
|
|
20230630,130705,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36450,-50,5,-0.14,441270150,12172,65.61,36250,36650,35750,47450,25550,36500,36252.89,32.79,0,2167,37366,36932,36366,35932,35366,36650,35650,50,10950,500,26280,50,1,10001865,3646,13.74,1.55,12,0.12,2653.00,23497.00,44550,20220816,-18.18,29000,20230313,25.69,37300,-2.28,20230621,29000,25.69,20230313,44550,-18.18,20220816,29000,25.69,20230313,0.43,N,100120,500,50 억,,3279221,N,N,0,N,00,N
|
|
20230630,120702,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36250,-250,5,-0.68,414181450,11425,61.58,36250,36650,35750,47450,25550,36500,36252.21,32.79,0,2094,37366,36932,36366,35932,35366,36650,35650,50,10950,500,26280,50,1,10001865,3626,13.66,1.54,12,0.11,2653.00,23497.00,44550,20220816,-18.63,29000,20230313,25.00,37300,-2.82,20230621,29000,25.00,20230313,44550,-18.63,20220816,29000,25.00,20230313,0.43,N,100120,500,50 억,,3279221,N,N,0,N,00,N
|
|
20230630,110705,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36550,50,2,0.14,358315000,9885,53.28,36250,36650,35750,47450,25550,36500,36248.36,32.79,0,1996,37366,36932,36366,35932,35366,36650,35650,50,10950,500,26280,50,1,10001865,3656,13.78,1.56,12,0.10,2653.00,23497.00,44550,20220816,-17.96,29000,20230313,26.03,37300,-2.01,20230621,29000,26.03,20230313,44550,-17.96,20220816,29000,26.03,20230313,0.43,N,100120,500,50 억,,3279221,N,N,0,N,00,N
|
|
20230630,100705,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36550,50,2,0.14,316251100,8735,47.08,36250,36650,35750,47450,25550,36500,36205.05,32.79,0,1743,37366,36932,36366,35932,35366,36650,35650,50,10950,500,26280,50,1,10001865,3656,13.78,1.56,12,0.09,2653.00,23497.00,44550,20220816,-17.96,29000,20230313,26.03,37300,-2.01,20230621,29000,26.03,20230313,44550,-17.96,20220816,29000,26.03,20230313,0.43,N,100120,500,50 억,,3279221,N,N,0,N,00,N
|
|
20230630,090705,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36000,-500,5,-1.37,52565350,1460,7.87,36250,36250,35900,47450,25550,36500,36003.66,32.79,0,-735,37366,36932,36366,35932,35366,36650,35650,50,10950,500,26280,50,1,10001865,3601,13.57,1.53,12,0.01,2653.00,23497.00,44550,20220816,-19.19,29000,20230313,24.14,37300,-3.49,20230621,29000,24.14,20230313,44550,-19.19,20220816,29000,24.14,20230313,0.43,N,100120,500,50 억,,3279221,N,N,0,N,00,N
|
|
20230629,160703,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36500,-100,5,-0.27,668678000,18434,67.44,36800,36800,35800,47550,25650,36600,36274.16,32.79,0,-4670,37533,37066,36483,36016,35433,37300,36250,50,10950,500,26350,50,1,10001865,3651,13.76,1.55,12,0.18,2653.00,23497.00,44550,20220816,-18.07,29000,20230313,25.86,37300,-2.14,20230621,29000,25.86,20230313,44550,-18.07,20220816,29000,25.86,20230313,0.43,N,100120,500,50 억,,3279321,N,N,1,N,00,N
|
|
20230629,150702,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36150,-450,5,-1.23,631104650,17401,63.67,36800,36800,35800,47550,25650,36600,36268.30,32.79,0,-4633,37533,37066,36483,36016,35433,37300,36250,50,10950,500,26350,50,1,10001865,3616,13.63,1.54,12,0.17,2653.00,23497.00,44550,20220816,-18.86,29000,20230313,24.66,37300,-3.08,20230621,29000,24.66,20230313,44550,-18.86,20220816,29000,24.66,20230313,0.43,N,100120,500,50 억,,3279321,N,N,1,N,00,N
|
|
20230629,140659,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36450,-150,5,-0.41,480492300,13261,48.52,36800,36800,35800,47550,25650,36600,36233.49,32.79,0,-3459,37533,37066,36483,36016,35433,37300,36250,50,10950,500,26350,50,1,10001865,3646,13.74,1.55,12,0.13,2653.00,23497.00,44550,20220816,-18.18,29000,20230313,25.69,37300,-2.28,20230621,29000,25.69,20230313,44550,-18.18,20220816,29000,25.69,20230313,0.43,N,100120,500,50 억,,3279321,N,N,1,N,00,N
|
|
20230629,130700,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36300,-300,5,-0.82,417515300,11528,42.18,36800,36800,35800,47550,25650,36600,36217.50,32.79,0,-2826,37533,37066,36483,36016,35433,37300,36250,50,10950,500,26350,50,1,10001865,3631,13.68,1.54,12,0.12,2653.00,23497.00,44550,20220816,-18.52,29000,20230313,25.17,37300,-2.68,20230621,29000,25.17,20230313,44550,-18.52,20220816,29000,25.17,20230313,0.43,N,100120,500,50 억,,3279321,N,N,1,N,00,N
|
|
20230629,120703,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35950,-650,5,-1.78,351039000,9692,35.46,36800,36800,35800,47550,25650,36600,36219.46,32.79,0,-2146,37533,37066,36483,36016,35433,37300,36250,50,10950,500,26350,50,1,10001865,3596,13.55,1.53,12,0.10,2653.00,23497.00,44550,20220816,-19.30,29000,20230313,23.97,37300,-3.62,20230621,29000,23.97,20230313,44550,-19.30,20220816,29000,23.97,20230313,0.43,N,100120,500,50 억,,3279321,N,N,1,N,00,N
|
|
20230629,110703,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36000,-600,5,-1.64,298761100,8237,30.14,36800,36800,35800,47550,25650,36600,36270.62,32.79,0,-1916,37533,37066,36483,36016,35433,37300,36250,50,10950,500,26350,50,1,10001865,3601,13.57,1.53,12,0.08,2653.00,23497.00,44550,20220816,-19.19,29000,20230313,24.14,37300,-3.49,20230621,29000,24.14,20230313,44550,-19.19,20220816,29000,24.14,20230313,0.43,N,100120,500,50 억,,3279321,N,N,1,N,00,N
|
|
20230629,100704,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36200,-400,5,-1.09,136887450,3746,13.71,36800,36800,36200,47550,25650,36600,36542.30,32.79,0,-1920,37533,37066,36483,36016,35433,37300,36250,50,10950,500,26350,50,1,10001865,3621,13.64,1.54,12,0.04,2653.00,23497.00,44550,20220816,-18.74,29000,20230313,24.83,37300,-2.95,20230621,29000,24.83,20230313,44550,-18.74,20220816,29000,24.83,20230313,0.43,N,100120,500,50 억,,3279321,N,N,1,N,00,N
|
|
20230629,090639,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36700,100,2,0.27,21510900,586,2.14,36800,36800,36500,47550,25650,36600,36708.02,32.79,0,-383,37533,37066,36483,36016,35433,37300,36250,50,10950,500,26350,50,1,10001865,3671,13.83,1.56,12,0.01,2653.00,23497.00,44550,20220816,-17.62,29000,20230313,26.55,37300,-1.61,20230621,29000,26.55,20230313,44550,-17.62,20220816,29000,26.55,20230313,0.43,N,100120,500,50 억,,3279321,N,N,1,N,00,N
|
|
20230628,160653,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36600,450,2,1.24,991779250,27161,116.59,36000,36950,35900,46950,25350,36150,36514.72,32.75,0,-3006,37716,36932,36516,35732,35316,36725,35525,50,10800,500,26020,50,1,10001865,3661,13.80,1.56,12,0.27,2653.00,23497.00,44550,20220816,-17.85,29000,20230313,26.21,37300,-1.88,20230621,29000,26.21,20230313,44550,-17.85,20220816,29000,26.21,20230313,0.41,N,100120,500,50 억,,3275230,N,N,1,N,00,N
|
|
20230628,150658,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36600,450,2,1.24,966532650,26471,113.63,36000,36950,35900,46950,25350,36150,36512.89,32.75,0,-2875,37716,36932,36516,35732,35316,36725,35525,50,10800,500,26020,50,1,10001865,3661,13.80,1.56,12,0.26,2653.00,23497.00,44550,20220816,-17.85,29000,20230313,26.21,37300,-1.88,20230621,29000,26.21,20230313,44550,-17.85,20220816,29000,26.21,20230313,0.41,N,100120,500,50 억,,3275230,N,N,1,N,00,N
|
|
20230628,140657,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36600,450,2,1.24,805196100,22066,94.72,36000,36950,35900,46950,25350,36150,36490.35,32.75,0,-2675,37716,36932,36516,35732,35316,36725,35525,50,10800,500,26020,50,1,10001865,3661,13.80,1.56,12,0.22,2653.00,23497.00,44550,20220816,-17.85,29000,20230313,26.21,37300,-1.88,20230621,29000,26.21,20230313,44550,-17.85,20220816,29000,26.21,20230313,0.41,N,100120,500,50 억,,3275230,N,N,1,N,00,N
|
|
20230628,130657,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36450,300,2,0.83,619336050,16998,72.97,36000,36950,35900,46950,25350,36150,36435.82,32.75,0,-3005,37716,36932,36516,35732,35316,36725,35525,50,10800,500,26020,50,1,10001865,3646,13.74,1.55,12,0.17,2653.00,23497.00,44550,20220816,-18.18,29000,20230313,25.69,37300,-2.28,20230621,29000,25.69,20230313,44550,-18.18,20220816,29000,25.69,20230313,0.41,N,100120,500,50 억,,3275230,N,N,1,N,00,N
|
|
20230628,120655,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36450,300,2,0.83,505277250,13862,59.50,36000,36950,35900,46950,25350,36150,36450.53,32.75,0,-2854,37716,36932,36516,35732,35316,36725,35525,50,10800,500,26020,50,1,10001865,3646,13.74,1.55,12,0.14,2653.00,23497.00,44550,20220816,-18.18,29000,20230313,25.69,37300,-2.28,20230621,29000,25.69,20230313,44550,-18.18,20220816,29000,25.69,20230313,0.41,N,100120,500,50 억,,3275230,N,N,1,N,00,N
|
|
20230628,110701,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36450,300,2,0.83,365683750,10041,43.10,36000,36950,35900,46950,25350,36150,36419.06,32.75,0,-1521,37716,36932,36516,35732,35316,36725,35525,50,10800,500,26020,50,1,10001865,3646,13.74,1.55,12,0.10,2653.00,23497.00,44550,20220816,-18.18,29000,20230313,25.69,37300,-2.28,20230621,29000,25.69,20230313,44550,-18.18,20220816,29000,25.69,20230313,0.41,N,100120,500,50 억,,3275230,N,N,1,N,00,N
|
|
20230628,100702,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36400,250,2,0.69,160611950,4441,19.06,36000,36450,35900,46950,25350,36150,36165.72,32.75,0,412,37716,36932,36516,35732,35316,36725,35525,50,10800,500,26020,50,1,10001865,3641,13.72,1.55,12,0.04,2653.00,23497.00,44550,20220816,-18.29,29000,20230313,25.52,37300,-2.41,20230621,29000,25.52,20230313,44550,-18.29,20220816,29000,25.52,20230313,0.41,N,100120,500,50 억,,3275230,N,N,1,N,00,N
|
|
20230628,090659,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35950,-200,5,-0.55,9878800,274,1.18,36000,36450,35950,46950,25350,36150,36054.01,32.75,0,-211,37716,36932,36516,35732,35316,36725,35525,50,10800,500,26020,50,1,10001865,3596,13.55,1.53,12,0.00,2653.00,23497.00,44550,20220816,-19.30,29000,20230313,23.97,37300,-3.62,20230621,29000,23.97,20230313,44550,-19.30,20220816,29000,23.97,20230313,0.41,N,100120,500,50 억,,3275230,N,N,1,N,00,N
|
|
20230627,160658,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36150,-850,5,-2.30,848627050,23256,36.21,37000,37300,36100,48100,25900,37000,36485.85,32.83,0,-10500,38633,37816,36183,35366,33733,38225,35775,50,11100,500,26640,50,1,10001865,3616,13.63,1.54,12,0.23,2653.00,23497.00,44550,20220816,-18.86,29000,20230313,24.66,37300,0.00,20230621,29000,24.66,20230313,44550,-18.86,20220816,29000,24.66,20230313,0.40,N,100120,500,50 억,,3283992,N,N,1,N,00,N
|
|
20230627,150702,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36250,-750,5,-2.03,830612600,22758,35.43,37000,37300,36100,48100,25900,37000,36492.48,32.83,0,-10458,38633,37816,36183,35366,33733,38225,35775,50,11100,500,26640,50,1,10001865,3626,13.66,1.54,12,0.23,2653.00,23497.00,44550,20220816,-18.63,29000,20230313,25.00,37300,0.00,20230621,29000,25.00,20230313,44550,-18.63,20220816,29000,25.00,20230313,0.40,N,100120,500,50 억,,3283992,N,N,10,N,00,N
|
|
20230627,140710,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36350,-650,5,-1.76,652008700,17837,27.77,37000,37300,36350,48100,25900,37000,36547.89,32.83,0,-6901,38633,37816,36183,35366,33733,38225,35775,50,11100,500,26640,50,1,10001865,3636,13.70,1.55,12,0.18,2653.00,23497.00,44550,20220816,-18.41,29000,20230313,25.34,37300,0.00,20230621,29000,25.34,20230313,44550,-18.41,20220816,29000,25.34,20230313,0.40,N,100120,500,50 억,,3283992,N,N,10,N,00,N
|
|
20230627,130708,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36350,-650,5,-1.76,491169650,13413,20.88,37000,37300,36350,48100,25900,37000,36612.28,32.83,0,-4713,38633,37816,36183,35366,33733,38225,35775,50,11100,500,26640,50,1,10001865,3636,13.70,1.55,12,0.13,2653.00,23497.00,44550,20220816,-18.41,29000,20230313,25.34,37300,0.00,20230621,29000,25.34,20230313,44550,-18.41,20220816,29000,25.34,20230313,0.40,N,100120,500,50 억,,3283992,N,N,10,N,00,N
|
|
20230627,120710,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36450,-550,5,-1.49,437696550,11945,18.60,37000,37300,36350,48100,25900,37000,36635.64,32.83,0,-4188,38633,37816,36183,35366,33733,38225,35775,50,11100,500,26640,50,1,10001865,3646,13.74,1.55,12,0.12,2653.00,23497.00,44550,20220816,-18.18,29000,20230313,25.69,37300,0.00,20230621,29000,25.69,20230313,44550,-18.18,20220816,29000,25.69,20230313,0.40,N,100120,500,50 억,,3283992,N,N,10,N,00,N
|
|
20230627,110714,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36400,-600,5,-1.62,374329400,10204,15.89,37000,37300,36350,48100,25900,37000,36677.30,32.83,0,-3992,38633,37816,36183,35366,33733,38225,35775,50,11100,500,26640,50,1,10001865,3641,13.72,1.55,12,0.10,2653.00,23497.00,44550,20220816,-18.29,29000,20230313,25.52,37300,0.00,20230621,29000,25.52,20230313,44550,-18.29,20220816,29000,25.52,20230313,0.40,N,100120,500,50 억,,3283992,N,N,10,N,00,N
|
|
20230627,100654,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36550,-450,5,-1.22,294892750,8025,12.49,37000,37300,36350,48100,25900,37000,36739.29,32.83,0,-3220,38633,37816,36183,35366,33733,38225,35775,50,11100,500,26640,50,1,10001865,3656,13.78,1.56,12,0.08,2653.00,23497.00,44550,20220816,-17.96,29000,20230313,26.03,37300,0.00,20230621,29000,26.03,20230313,44550,-17.96,20220816,29000,26.03,20230313,0.40,N,100120,500,50 억,,3283992,N,N,10,N,00,N
|
|
20230627,090658,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36750,-250,5,-0.68,44670100,1215,1.89,37000,37000,36500,48100,25900,37000,36710.76,32.83,0,-165,38633,37816,36183,35366,33733,38225,35775,50,11100,500,26640,50,1,10001865,3676,13.85,1.56,12,0.01,2653.00,23497.00,44550,20220816,-17.51,29000,20230313,26.72,37300,-1.47,20230621,29000,26.72,20230313,44550,-17.51,20220816,29000,26.72,20230313,0.40,N,100120,500,50 억,,3283992,N,N,10,N,00,N
|
|
20230626,160656,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,37000,1500,2,4.23,2323194100,63968,228.69,35000,37000,34550,46150,24850,35500,36317.36,32.75,0,-1509,36500,36000,35200,34700,33900,36250,34950,50,10650,500,25560,50,1,10001865,3701,13.95,1.57,12,0.64,2653.00,23497.00,44550,20220816,-16.95,29000,20230313,27.59,37300,-0.80,20230621,29000,27.59,20230313,44550,-16.95,20220816,29000,27.59,20230313,0.40,N,100120,500,50 억,,3275443,N,N,10,N,00,N
|
|
20230626,150701,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36900,1400,2,3.94,2109282250,58172,207.97,35000,37000,34550,46150,24850,35500,36259.41,32.75,0,-1499,36500,36000,35200,34700,33900,36250,34950,50,10650,500,25560,50,1,10001865,3691,13.91,1.57,12,0.58,2653.00,23497.00,44550,20220816,-17.17,29000,20230313,27.24,37300,-1.07,20230621,29000,27.24,20230313,44550,-17.17,20220816,29000,27.24,20230313,0.40,N,100120,500,50 억,,3275443,N,N,17,N,00,N
|
|
20230626,140701,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36500,1000,2,2.82,1104989900,30936,110.60,35000,36550,34550,46150,24850,35500,35718.58,32.75,0,34,36500,36000,35200,34700,33900,36250,34950,50,10650,500,25560,50,1,10001865,3651,13.76,1.55,12,0.31,2653.00,23497.00,44550,20220816,-18.07,29000,20230313,25.86,37300,-2.14,20230621,29000,25.86,20230313,44550,-18.07,20220816,29000,25.86,20230313,0.40,N,100120,500,50 억,,3275443,N,N,17,N,00,N
|
|
20230626,130657,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35450,-50,5,-0.14,629209500,17831,63.75,35000,36000,34550,46150,24850,35500,35287.39,32.75,0,2241,36500,36000,35200,34700,33900,36250,34950,50,10650,500,25560,50,1,10001865,3546,13.36,1.51,12,0.18,2653.00,23497.00,44550,20220816,-20.43,29000,20230313,22.24,37300,-4.96,20230621,29000,22.24,20230313,44550,-20.43,20220816,29000,22.24,20230313,0.40,N,100120,500,50 억,,3275443,N,N,17,N,00,N
|
|
20230626,120657,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35550,50,2,0.14,530445350,15050,53.81,35000,36000,34550,46150,24850,35500,35245.54,32.75,0,1775,36500,36000,35200,34700,33900,36250,34950,50,10650,500,25560,50,1,10001865,3556,13.40,1.51,12,0.15,2653.00,23497.00,44550,20220816,-20.20,29000,20230313,22.59,37300,-4.69,20230621,29000,22.59,20230313,44550,-20.20,20220816,29000,22.59,20230313,0.40,N,100120,500,50 억,,3275443,N,N,17,N,00,N
|
|
20230626,110656,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35300,-200,5,-0.56,318051350,9080,32.46,35000,35350,34550,46150,24850,35500,35027.68,32.75,0,611,36500,36000,35200,34700,33900,36250,34950,50,10650,500,25560,50,1,10001865,3531,13.31,1.50,12,0.09,2653.00,23497.00,44550,20220816,-20.76,29000,20230313,21.72,37300,-5.36,20230621,29000,21.72,20230313,44550,-20.76,20220816,29000,21.72,20230313,0.40,N,100120,500,50 억,,3275443,N,N,17,N,00,N
|
|
20230626,100656,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35200,-300,5,-0.85,161647500,4640,16.59,35000,35350,34550,46150,24850,35500,34837.82,32.75,0,-305,36500,36000,35200,34700,33900,36250,34950,50,10650,500,25560,50,1,10001865,3521,13.27,1.50,12,0.05,2653.00,23497.00,44550,20220816,-20.99,29000,20230313,21.38,37300,-5.63,20230621,29000,21.38,20230313,44550,-20.99,20220816,29000,21.38,20230313,0.40,N,100120,500,50 억,,3275443,N,N,17,N,00,N
|
|
20230626,090658,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35000,-500,5,-1.41,43398750,1243,4.44,35000,35050,34750,46150,24850,35500,34914.52,32.75,0,-204,36500,36000,35200,34700,33900,36250,34950,50,10650,500,25560,50,1,10001865,3501,13.19,1.49,12,0.01,2653.00,23497.00,44550,20220816,-21.44,29000,20230313,20.69,37300,-6.17,20230621,29000,20.69,20230313,44550,-21.44,20220816,29000,20.69,20230313,0.40,N,100120,500,50 억,,3275443,N,N,17,N,00,N
|
|
20230623,172756,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35500,100,2,0.28,964542050,27562,99.77,35200,35700,34400,46000,24800,35400,34980.87,32.71,0,3999,36466,35932,35466,34932,34466,35700,34700,50,10600,500,25480,50,1,10001865,3551,13.38,1.51,12,0.28,2653.00,23497.00,44550,20220816,-20.31,29000,20230313,22.41,37300,-4.83,20230621,29000,22.41,20230313,44550,-20.31,20220816,29000,22.41,20230313,0.44,N,100120,500,50 억,,3271450,N,N,17,N,00,N
|
|
20230623,140544,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34750,-650,5,-1.84,810846250,23195,83.96,35200,35700,34400,46000,24800,35400,34957.52,32.71,0,4831,36466,35932,35466,34932,34466,35700,34700,50,10600,500,25480,50,1,10001865,3476,13.10,1.48,12,0.23,2653.00,23497.00,44550,20220816,-22.00,29000,20230313,19.83,37300,-6.84,20230621,29000,19.83,20230313,44550,-22.00,20220816,29000,19.83,20230313,0.44,N,100120,500,50 억,,3271450,N,N,0,N,00,N
|
|
20230622,160504,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35400,-600,5,-1.67,968871900,27391,71.28,36000,36000,35000,46800,25200,36000,35371.63,32.70,0,-64,37900,36950,36350,35400,34800,36650,35100,50,10800,500,25920,50,1,10001865,3541,13.34,1.51,12,0.27,2653.00,23497.00,44550,20220816,-20.54,29000,20230313,22.07,37300,-5.09,20230621,29000,22.07,20230313,44550,-20.54,20220816,29000,22.07,20230313,0.42,N,100120,500,50 억,,3270576,N,N,0,N,00,N
|
|
20230622,150350,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35150,-850,5,-2.36,840535800,23741,61.78,36000,36000,35100,46800,25200,36000,35404.15,32.70,0,-807,37900,36950,36350,35400,34800,36650,35100,50,10800,500,25920,50,1,10001865,3516,13.25,1.50,12,0.24,2653.00,23497.00,44550,20220816,-21.10,29000,20230313,21.21,37300,-5.76,20230621,29000,21.21,20230313,44550,-21.10,20220816,29000,21.21,20230313,0.42,N,100120,500,50 억,,3270576,N,N,0,N,00,N
|
|
20230622,140538,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35500,-500,5,-1.39,619439500,17483,45.50,36000,36000,35100,46800,25200,36000,35430.64,32.70,0,848,37900,36950,36350,35400,34800,36650,35100,50,10800,500,25920,50,1,10001865,3551,13.38,1.51,12,0.17,2653.00,23497.00,44550,20220816,-20.31,29000,20230313,22.41,37300,-4.83,20230621,29000,22.41,20230313,44550,-20.31,20220816,29000,22.41,20230313,0.42,N,100120,500,50 억,,3270576,N,N,0,N,00,N
|
|
20230622,131012,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35450,-550,5,-1.53,511654350,14445,37.59,36000,36000,35100,46800,25200,36000,35420.46,32.70,0,896,37900,36950,36350,35400,34800,36650,35100,50,10800,500,25920,50,1,10001865,3546,13.36,1.51,12,0.14,2653.00,23497.00,44550,20220816,-20.43,29000,20230313,22.24,37300,-4.96,20230621,29000,22.24,20230313,44550,-20.43,20220816,29000,22.24,20230313,0.42,N,100120,500,50 억,,3270576,N,N,0,N,00,N
|
|
20230622,120107,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35650,-350,5,-0.97,371758150,10504,27.33,36000,36000,35100,46800,25200,36000,35391.48,32.70,0,1094,37900,36950,36350,35400,34800,36650,35100,50,10800,500,25920,50,1,10001865,3566,13.44,1.52,12,0.11,2653.00,23497.00,44550,20220816,-19.98,29000,20230313,22.93,37300,-4.42,20230621,29000,22.93,20230313,44550,-19.98,20220816,29000,22.93,20230313,0.42,N,100120,500,50 억,,3270576,N,N,0,N,00,N
|
|
20230622,110330,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35500,-500,5,-1.39,315293500,8911,23.19,36000,36000,35100,46800,25200,36000,35381.81,32.70,0,1159,37900,36950,36350,35400,34800,36650,35100,50,10800,500,25920,50,1,10001865,3551,13.38,1.51,12,0.09,2653.00,23497.00,44550,20220816,-20.31,29000,20230313,22.41,37300,-4.83,20230621,29000,22.41,20230313,44550,-20.31,20220816,29000,22.41,20230313,0.42,N,100120,500,50 억,,3270576,N,N,0,N,00,N
|
|
20230622,100619,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35400,-600,5,-1.67,281509800,7959,20.71,36000,36000,35100,46800,25200,36000,35369.20,32.70,0,1061,37900,36950,36350,35400,34800,36650,35100,50,10800,500,25920,50,1,10001865,3541,13.34,1.51,12,0.08,2653.00,23497.00,44550,20220816,-20.54,29000,20230313,22.07,37300,-5.09,20230621,29000,22.07,20230313,44550,-20.54,20220816,29000,22.07,20230313,0.42,N,100120,500,50 억,,3270576,N,N,0,N,00,N
|
|
20230622,090302,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35600,-400,5,-1.11,4914550,137,0.36,36000,36000,35600,46800,25200,36000,35862.60,32.70,0,-47,37900,36950,36350,35400,34800,36650,35100,50,10800,500,25920,50,1,10001865,3561,13.42,1.52,12,0.00,2653.00,23497.00,44550,20220816,-20.09,29000,20230313,22.76,37300,-4.56,20230621,29000,22.76,20230313,44550,-20.09,20220816,29000,22.76,20230313,0.42,N,100120,500,50 억,,3270576,N,N,0,N,00,N
|
|
20230621,160138,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36000,-900,5,-2.44,1389745000,38300,41.27,37300,37300,35750,47950,25850,36900,36286.16,32.68,0,-8671,38266,37582,36416,35732,34566,37925,36075,50,11050,500,26560,50,1,10001865,3601,13.57,1.53,12,0.38,2653.00,23497.00,44550,20220816,-19.19,29000,20230313,24.14,37300,-3.49,20230621,29000,24.14,20230313,44550,-19.19,20220816,29000,24.14,20230313,0.43,N,100120,500,50 억,,3268547,N,N,0,N,00,N
|
|
20230621,150256,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36100,-800,5,-2.17,1294288550,35649,38.41,37300,37300,35750,47950,25850,36900,36306.45,32.68,0,-8459,38266,37582,36416,35732,34566,37925,36075,50,11050,500,26560,50,1,10001865,3611,13.61,1.54,12,0.36,2653.00,23497.00,44550,20220816,-18.97,29000,20230313,24.48,37300,-3.22,20230621,29000,24.48,20230313,44550,-18.97,20220816,29000,24.48,20230313,0.43,N,100120,500,50 억,,3268547,N,N,0,N,00,N
|
|
20230621,140351,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36250,-650,5,-1.76,1094102850,30079,32.41,37300,37300,36000,47950,25850,36900,36374.31,32.68,0,-7499,38266,37582,36416,35732,34566,37925,36075,50,11050,500,26560,50,1,10001865,3626,13.66,1.54,12,0.30,2653.00,23497.00,44550,20220816,-18.63,29000,20230313,25.00,37300,-2.82,20230621,29000,25.00,20230313,44550,-18.63,20220816,29000,25.00,20230313,0.43,N,100120,500,50 억,,3268547,N,N,0,N,00,N
|
|
20230621,131025,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36200,-700,5,-1.90,894932600,24562,26.47,37300,37300,36100,47950,25850,36900,36435.66,32.68,0,-5314,38266,37582,36416,35732,34566,37925,36075,50,11050,500,26560,50,1,10001865,3621,13.64,1.54,12,0.25,2653.00,23497.00,44550,20220816,-18.74,29000,20230313,24.83,37300,-2.95,20230621,29000,24.83,20230313,44550,-18.74,20220816,29000,24.83,20230313,0.43,N,100120,500,50 억,,3268547,N,N,0,N,00,N
|
|
20230621,120625,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36350,-550,5,-1.49,817449200,22428,24.17,37300,37300,36100,47950,25850,36900,36447.71,32.68,0,-4867,38266,37582,36416,35732,34566,37925,36075,50,11050,500,26560,50,1,10001865,3636,13.70,1.55,12,0.22,2653.00,23497.00,44550,20220816,-18.41,29000,20230313,25.34,37300,-2.55,20230621,29000,25.34,20230313,44550,-18.41,20220816,29000,25.34,20230313,0.43,N,100120,500,50 억,,3268547,N,N,0,N,00,N
|
|
20230621,110320,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36500,-400,5,-1.08,454086750,12457,13.42,37300,37300,36100,47950,25850,36900,36452.34,32.68,0,-4869,38266,37582,36416,35732,34566,37925,36075,50,11050,500,26560,50,1,10001865,3651,13.76,1.55,12,0.12,2653.00,23497.00,44550,20220816,-18.07,29000,20230313,25.86,37300,-2.14,20230621,29000,25.86,20230313,44550,-18.07,20220816,29000,25.86,20230313,0.43,N,100120,500,50 억,,3268547,N,N,0,N,00,N
|
|
20230621,100416,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36400,-500,5,-1.36,303456800,8299,8.94,37300,37300,36250,47950,25850,36900,36565.47,32.68,0,-3918,38266,37582,36416,35732,34566,37925,36075,50,11050,500,26560,50,1,10001865,3641,13.72,1.55,12,0.08,2653.00,23497.00,44550,20220816,-18.29,29000,20230313,25.52,37300,-2.41,20230621,29000,25.52,20230313,44550,-18.29,20220816,29000,25.52,20230313,0.43,N,100120,500,50 억,,3268547,N,N,0,N,00,N
|
|
20230621,090221,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36900,0,3,0.00,38712550,1043,1.12,37300,37300,36800,47950,25850,36900,37116.54,32.68,0,-635,38266,37582,36416,35732,34566,37925,36075,50,11050,500,26560,50,1,10001865,3691,13.91,1.57,12,0.01,2653.00,23497.00,44550,20220816,-17.17,29000,20230313,27.24,37300,-1.07,20230621,29000,27.24,20230313,44550,-17.17,20220816,29000,27.24,20230313,0.43,N,100120,500,50 억,,3268547,N,N,0,N,00,N
|
|
20230620,160313,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36900,1150,2,3.22,3393600050,92605,341.79,35400,37100,35250,46450,25050,35750,36645.73,32.51,0,-928,36183,35966,35533,35316,34883,36075,35425,50,10700,500,25740,50,1,10001865,3691,13.91,1.57,12,0.93,2653.00,23497.00,44550,20220816,-17.17,29000,20230313,27.24,37100,-0.54,20230620,29000,27.24,20230313,44550,-17.17,20220816,29000,27.24,20230313,0.34,N,100120,500,50 억,,3251776,N,N,1,N,00,N
|
|
20230620,150536,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,37000,1250,2,3.50,3263427650,89083,328.79,35400,37100,35250,46450,25050,35750,36633.56,32.51,0,-310,36183,35966,35533,35316,34883,36075,35425,50,10700,500,25740,50,1,10001865,3701,13.95,1.57,12,0.89,2653.00,23497.00,44550,20220816,-16.95,29000,20230313,27.59,37100,-0.27,20230620,29000,27.59,20230313,44550,-16.95,20220816,29000,27.59,20230313,0.34,N,100120,500,50 억,,3251776,N,N,1,N,00,N
|
|
20230620,140736,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36950,1200,2,3.36,2717379900,74330,274.34,35400,37100,35250,46450,25050,35750,36558.32,32.51,0,4187,36183,35966,35533,35316,34883,36075,35425,50,10700,500,25740,50,1,10001865,3696,13.93,1.57,12,0.74,2653.00,23497.00,44550,20220816,-17.06,29000,20230313,27.41,37100,-0.40,20230620,29000,27.41,20230313,44550,-17.06,20220816,29000,27.41,20230313,0.34,N,100120,500,50 억,,3251776,N,N,1,N,00,N
|
|
20230620,130129,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36900,1150,2,3.22,2004145200,54985,202.94,35400,36950,35250,46450,25050,35750,36448.94,32.51,0,-574,36183,35966,35533,35316,34883,36075,35425,50,10700,500,25740,50,1,10001865,3691,13.91,1.57,12,0.55,2653.00,23497.00,44550,20220816,-17.17,29000,20230313,27.24,37000,-0.27,20230616,29000,27.24,20230313,44550,-17.17,20220816,29000,27.24,20230313,0.34,N,100120,500,50 억,,3251776,N,N,1,N,00,N
|
|
20230620,120611,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36800,1050,2,2.94,1640310300,45090,166.42,35400,36950,35250,46450,25050,35750,36378.58,32.51,0,-3682,36183,35966,35533,35316,34883,36075,35425,50,10700,500,25740,50,1,10001865,3681,13.87,1.57,12,0.45,2653.00,23497.00,44550,20220816,-17.40,29000,20230313,26.90,37000,-0.54,20230616,29000,26.90,20230313,44550,-17.40,20220816,29000,26.90,20230313,0.34,N,100120,500,50 억,,3251776,N,N,1,N,00,N
|
|
20230620,110142,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36250,500,2,1.40,848102550,23519,86.81,35400,36600,35250,46450,25050,35750,36060.32,32.51,0,-3092,36183,35966,35533,35316,34883,36075,35425,50,10700,500,25740,50,1,10001865,3626,13.66,1.54,12,0.24,2653.00,23497.00,44550,20220816,-18.63,29000,20230313,25.00,37000,-2.03,20230616,29000,25.00,20230313,44550,-18.63,20220816,29000,25.00,20230313,0.34,N,100120,500,50 억,,3251776,N,N,1,N,00,N
|
|
20230620,101011,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,36150,400,2,1.12,384549600,10732,39.61,35400,36350,35250,46450,25050,35750,35832.05,32.51,0,-2869,36183,35966,35533,35316,34883,36075,35425,50,10700,500,25740,50,1,10001865,3616,13.63,1.54,12,0.11,2653.00,23497.00,44550,20220816,-18.86,29000,20230313,24.66,37000,-2.30,20230616,29000,24.66,20230313,44550,-18.86,20220816,29000,24.66,20230313,0.34,N,100120,500,50 억,,3251776,N,N,1,N,00,N
|
|
20230620,090750,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35350,-400,5,-1.12,35515800,1005,3.71,35400,35450,35250,46450,25050,35750,35339.10,32.51,0,-183,36183,35966,35533,35316,34883,36075,35425,50,10700,500,25740,50,1,10001865,3536,13.32,1.50,12,0.01,2653.00,23497.00,44550,20220816,-20.65,29000,20230313,21.90,37000,-4.46,20230616,29000,21.90,20230313,44550,-20.65,20220816,29000,21.90,20230313,0.34,N,100120,500,50 억,,3251776,N,N,1,N,00,N
|
|
20230619,160152,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35750,-50,5,-0.14,956717450,27014,20.94,35150,35750,35100,46500,25100,35800,35414.75,32.46,0,-4430,38000,36900,35900,34800,33800,37450,35350,50,10700,500,25770,50,1,10001865,3576,13.48,1.52,12,0.27,2653.00,23497.00,44550,20220816,-19.75,29000,20230313,23.28,37000,-3.38,20230616,29000,23.28,20230313,44550,-19.75,20220816,29000,23.28,20230313,0.42,N,100120,500,50 억,,3246485,N,N,1,N,00,N
|
|
20230619,150343,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35550,-250,5,-0.70,820692100,23203,17.98,35150,35700,35100,46500,25100,35800,35369.25,32.46,0,-2679,38000,36900,35900,34800,33800,37450,35350,50,10700,500,25770,50,1,10001865,3556,13.40,1.51,12,0.23,2653.00,23497.00,44550,20220816,-20.20,29000,20230313,22.59,37000,-3.92,20230616,29000,22.59,20230313,44550,-20.20,20220816,29000,22.59,20230313,0.42,N,100120,500,50 억,,3246485,N,N,0,N,00,N
|
|
20230619,141003,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35500,-300,5,-0.84,670316700,18972,14.71,35150,35700,35100,46500,25100,35800,35330.78,32.46,0,-1820,38000,36900,35900,34800,33800,37450,35350,50,10700,500,25770,50,1,10001865,3551,13.38,1.51,12,0.19,2653.00,23497.00,44550,20220816,-20.31,29000,20230313,22.41,37000,-4.05,20230616,29000,22.41,20230313,44550,-20.31,20220816,29000,22.41,20230313,0.42,N,100120,500,50 억,,3246485,N,N,0,N,00,N
|
|
20230619,130127,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35400,-400,5,-1.12,549503750,15560,12.06,35150,35700,35100,46500,25100,35800,35313.74,32.46,0,-1513,38000,36900,35900,34800,33800,37450,35350,50,10700,500,25770,50,1,10001865,3541,13.34,1.51,12,0.16,2653.00,23497.00,44550,20220816,-20.54,29000,20230313,22.07,37000,-4.32,20230616,29000,22.07,20230313,44550,-20.54,20220816,29000,22.07,20230313,0.42,N,100120,500,50 억,,3246485,N,N,0,N,00,N
|
|
20230619,120252,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35400,-400,5,-1.12,479585850,13585,10.53,35150,35700,35100,46500,25100,35800,35300.95,32.46,0,-1112,38000,36900,35900,34800,33800,37450,35350,50,10700,500,25770,50,1,10001865,3541,13.34,1.51,12,0.14,2653.00,23497.00,44550,20220816,-20.54,29000,20230313,22.07,37000,-4.32,20230616,29000,22.07,20230313,44550,-20.54,20220816,29000,22.07,20230313,0.42,N,100120,500,50 억,,3246485,N,N,0,N,00,N
|
|
20230619,110643,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35250,-550,5,-1.54,428920800,12151,9.42,35150,35700,35100,46500,25100,35800,35297.36,32.46,0,-1025,38000,36900,35900,34800,33800,37450,35350,50,10700,500,25770,50,1,10001865,3526,13.29,1.50,12,0.12,2653.00,23497.00,44550,20220816,-20.88,29000,20230313,21.55,37000,-4.73,20230616,29000,21.55,20230313,44550,-20.88,20220816,29000,21.55,20230313,0.42,N,100120,500,50 억,,3246485,N,N,0,N,00,N
|
|
20230619,100748,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35300,-500,5,-1.40,299283700,8474,6.57,35150,35700,35150,46500,25100,35800,35315.30,32.46,0,-859,38000,36900,35900,34800,33800,37450,35350,50,10700,500,25770,50,1,10001865,3531,13.31,1.50,12,0.08,2653.00,23497.00,44550,20220816,-20.76,29000,20230313,21.72,37000,-4.59,20230616,29000,21.72,20230313,44550,-20.76,20220816,29000,21.72,20230313,0.42,N,100120,500,50 억,,3246485,N,N,0,N,00,N
|
|
20230619,090520,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35250,-550,5,-1.54,89547850,2541,1.97,35150,35550,35150,46500,25100,35800,35231.11,32.46,0,20,38000,36900,35900,34800,33800,37450,35350,50,10700,500,25770,50,1,10001865,3526,13.29,1.50,12,0.03,2653.00,23497.00,44550,20220816,-20.88,29000,20230313,21.55,37000,-4.73,20230616,29000,21.55,20230313,44550,-20.88,20220816,29000,21.55,20230313,0.42,N,100120,500,50 억,,3246485,N,N,0,N,00,N
|
|
20230616,160840,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35800,550,2,1.56,4605472250,128563,125.18,35400,37000,34900,45800,24700,35250,35822.75,32.52,0,-14519,36916,36082,34666,33832,32416,36500,34250,50,10550,500,25380,50,1,10001865,3581,13.49,1.52,12,1.29,2653.00,23497.00,44550,20220816,-19.64,29000,20230313,23.45,37000,-3.24,20230616,29000,23.45,20230313,44550,-19.64,20220816,29000,23.45,20230313,0.45,N,100120,500,50 억,,3252184,N,N,0,N,00,N
|
|
20230616,150837,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35550,300,2,0.85,4415125000,123234,119.99,35400,37000,34900,45800,24700,35250,35827.17,32.52,0,-15192,36916,36082,34666,33832,32416,36500,34250,50,10550,500,25380,50,1,10001865,3556,13.40,1.51,12,1.23,2653.00,23497.00,44550,20220816,-20.20,29000,20230313,22.59,37000,-3.92,20230616,29000,22.59,20230313,44550,-20.20,20220816,29000,22.59,20230313,0.45,N,100120,500,50 억,,3252184,N,N,0,N,00,N
|
|
20230616,140610,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35650,400,2,1.13,4087641500,114024,111.02,35400,37000,34900,45800,24700,35250,35848.96,32.52,0,-17884,36916,36082,34666,33832,32416,36500,34250,50,10550,500,25380,50,1,10001865,3566,13.44,1.52,12,1.14,2653.00,23497.00,44550,20220816,-19.98,29000,20230313,22.93,37000,-3.65,20230616,29000,22.93,20230313,44550,-19.98,20220816,29000,22.93,20230313,0.45,N,100120,500,50 억,,3252184,N,N,0,N,00,N
|
|
20230616,130743,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35850,600,2,1.70,3554788400,99110,96.50,35400,37000,34900,45800,24700,35250,35867.10,32.52,0,-21765,36916,36082,34666,33832,32416,36500,34250,50,10550,500,25380,50,1,10001865,3586,13.51,1.53,12,0.99,2653.00,23497.00,44550,20220816,-19.53,29000,20230313,23.62,37000,-3.11,20230616,29000,23.62,20230313,44550,-19.53,20220816,29000,23.62,20230313,0.45,N,100120,500,50 억,,3252184,N,N,0,N,00,N
|
|
20230616,120759,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35000,-250,5,-0.71,1021316600,28995,28.23,35400,35700,34900,45800,24700,35250,35223.89,32.52,0,-7646,36916,36082,34666,33832,32416,36500,34250,50,10550,500,25380,50,1,10001865,3501,13.19,1.49,12,0.29,2653.00,23497.00,44550,20220816,-21.44,29000,20230313,20.69,35700,-1.96,20230616,29000,20.69,20230313,44550,-21.44,20220816,29000,20.69,20230313,0.45,N,100120,500,50 억,,3252184,N,N,0,N,00,N
|
|
20230616,110857,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35200,-50,5,-0.14,854069500,24227,23.59,35400,35700,34900,45800,24700,35250,35252.80,32.52,0,-8004,36916,36082,34666,33832,32416,36500,34250,50,10550,500,25380,50,1,10001865,3521,13.27,1.50,12,0.24,2653.00,23497.00,44550,20220816,-20.99,29000,20230313,21.38,35700,-1.40,20230616,29000,21.38,20230313,44550,-20.99,20220816,29000,21.38,20230313,0.45,N,100120,500,50 억,,3252184,N,N,0,N,00,N
|
|
20230616,100350,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35450,200,2,0.57,395351150,11191,10.90,35400,35700,34900,45800,24700,35250,35327.60,32.52,0,-3329,36916,36082,34666,33832,32416,36500,34250,50,10550,500,25380,50,1,10001865,3546,13.36,1.51,12,0.11,2653.00,23497.00,44550,20220816,-20.43,29000,20230313,22.24,35700,-0.70,20230616,29000,22.24,20230313,44550,-20.43,20220816,29000,22.24,20230313,0.45,N,100120,500,50 억,,3252184,N,N,0,N,00,N
|
|
20230616,090418,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35200,-50,5,-0.14,99095300,2801,2.73,35400,35700,35150,45800,24700,35250,35378.54,32.52,0,-1480,36916,36082,34666,33832,32416,36500,34250,50,10550,500,25380,50,1,10001865,3521,13.27,1.50,12,0.03,2653.00,23497.00,44550,20220816,-20.99,29000,20230313,21.38,35700,-1.40,20230616,29000,21.38,20230313,44550,-20.99,20220816,29000,21.38,20230313,0.45,N,100120,500,50 억,,3252184,N,N,0,N,00,N
|
|
20230615,150646,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35050,2350,2,7.19,3330762550,95877,684.10,33250,35500,33250,42500,22900,32700,34739.95,32.12,0,22786,33800,33250,32850,32300,31900,33050,32100,50,9800,500,23540,50,1,10001865,3506,13.21,1.49,12,0.96,2653.00,23497.00,44550,20220816,-21.32,29000,20230313,20.86,35650,-1.68,20230414,29000,20.86,20230313,44550,-21.32,20220816,29000,20.86,20230313,0.45,N,100120,500,50 억,,3212203,N,N,0,N,00,N
|
|
20230615,141006,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,35000,2300,2,7.03,3011095250,86762,619.07,33250,35500,33250,42500,22900,32700,34705.23,32.12,0,20151,33800,33250,32850,32300,31900,33050,32100,50,9800,500,23540,50,1,10001865,3501,13.19,1.49,12,0.87,2653.00,23497.00,44550,20220816,-21.44,29000,20230313,20.69,35650,-1.82,20230414,29000,20.69,20230313,44550,-21.44,20220816,29000,20.69,20230313,0.45,N,100120,500,50 억,,3212203,N,N,0,N,00,N
|
|
20230615,131036,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34750,2050,2,6.27,2684221600,77396,552.24,33250,35500,33250,42500,22900,32700,34681.66,32.12,0,16388,33800,33250,32850,32300,31900,33050,32100,50,9800,500,23540,50,1,10001865,3476,13.10,1.48,12,0.77,2653.00,23497.00,44550,20220816,-22.00,29000,20230313,19.83,35650,-2.52,20230414,29000,19.83,20230313,44550,-22.00,20220816,29000,19.83,20230313,0.45,N,100120,500,50 억,,3212203,N,N,0,N,00,N
|
|
20230615,121016,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34750,2050,2,6.27,2516312000,72564,517.76,33250,35500,33250,42500,22900,32700,34677.14,32.12,0,14406,33800,33250,32850,32300,31900,33050,32100,50,9800,500,23540,50,1,10001865,3476,13.10,1.48,12,0.73,2653.00,23497.00,44550,20220816,-22.00,29000,20230313,19.83,35650,-2.52,20230414,29000,19.83,20230313,44550,-22.00,20220816,29000,19.83,20230313,0.45,N,100120,500,50 억,,3212203,N,N,0,N,00,N
|
|
20230615,110218,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,34600,1900,2,5.81,2384011300,68743,490.50,33250,35500,33250,42500,22900,32700,34680.06,32.12,0,13664,33800,33250,32850,32300,31900,33050,32100,50,9800,500,23540,50,1,10001865,3461,13.04,1.47,12,0.69,2653.00,23497.00,44550,20220816,-22.33,29000,20230313,19.31,35650,-2.95,20230414,29000,19.31,20230313,44550,-22.33,20220816,29000,19.31,20230313,0.45,N,100120,500,50 억,,3212203,N,N,0,N,00,N
|
|
20230611,184646,55,30.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,33400,350,2,1.06,484885250,14535,116.38,33050,33600,32900,42950,23150,33050,33359.71,32.07,-767,-293,33950,33500,33250,32800,32550,33375,32675,50,9900,500,23790,50,1,10001865,3341,12.59,1.42,12,0.15,2653.00,23497.00,44550,20220816,-25.03,29000,20230313,15.17,35650,-6.31,20230414,29000,15.17,20230313,44550,-25.03,20220816,29000,15.17,20230313,0.44,N,100120,500,50 억,,3207667,N,N,0,N,00,N
|