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
|
|
20250124,160606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1901,-18,5,-0.94,847075905,438833,41.40,1919,1976,1900,2490,1344,1919,1930.44,7.01,0,-3934,2047,1983,1951,1887,1855,1967,1871,265,571,500,1220,1,1,53059040,1009,35.20,1.90,03,0.83,54.00,998.00,4420,20240125,-56.99,1637,20241210,16.13,2140,-11.17,20250121,1809,5.09,20250121,4420,-56.99,20240125,1637,16.13,20241210,4.35,N,060310,500,265 억,,3717176,N,N,0,N,00,N
|
|
20250124,150606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1909,-10,5,-0.52,768498212,397511,37.50,1919,1976,1901,2490,1344,1919,1933.28,7.01,0,6012,2047,1983,1951,1887,1855,1967,1871,265,571,500,1220,1,1,53059040,1013,35.35,1.91,03,0.75,54.00,998.00,4420,20240125,-56.81,1637,20241210,16.62,2140,-10.79,20250121,1809,5.53,20250121,4420,-56.81,20240125,1637,16.62,20241210,4.35,N,060310,500,265 억,,3717176,N,N,0,N,00,N
|
|
20250124,140605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1905,-14,5,-0.73,690193776,356422,33.62,1919,1976,1901,2490,1344,1919,1936.45,7.01,0,9803,2047,1983,1951,1887,1855,1967,1871,265,571,500,1220,1,1,53059040,1011,35.28,1.91,03,0.67,54.00,998.00,4420,20240125,-56.90,1637,20241210,16.37,2140,-10.98,20250121,1809,5.31,20250121,4420,-56.90,20240125,1637,16.37,20241210,4.35,N,060310,500,265 억,,3717176,N,N,0,N,00,N
|
|
20250124,130606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,6,2,0.31,470423048,242318,22.86,1919,1976,1905,2490,1344,1919,1941.35,7.01,0,37060,2047,1983,1951,1887,1855,1967,1871,265,571,500,1220,1,1,53059040,1021,35.65,1.93,03,0.46,54.00,998.00,4420,20240125,-56.45,1637,20241210,17.59,2140,-10.05,20250121,1809,6.41,20250121,4420,-56.45,20240125,1637,17.59,20241210,4.35,N,060310,500,265 억,,3717176,N,N,0,N,00,N
|
|
20250124,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1934,15,2,0.78,442969556,228142,21.52,1919,1976,1905,2490,1344,1919,1941.64,7.01,0,41453,2047,1983,1951,1887,1855,1967,1871,265,571,500,1220,1,1,53059040,1026,35.81,1.94,03,0.43,54.00,998.00,4420,20240125,-56.24,1637,20241210,18.14,2140,-9.63,20250121,1809,6.91,20250121,4420,-56.24,20240125,1637,18.14,20241210,4.35,N,060310,500,265 억,,3717176,N,N,0,N,00,N
|
|
20250124,110606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1950,31,2,1.62,317483205,163148,15.39,1919,1976,1905,2490,1344,1919,1945.98,7.01,0,19996,2047,1983,1951,1887,1855,1967,1871,265,571,500,1220,1,1,53059040,1035,36.11,1.95,03,0.31,54.00,998.00,4420,20240125,-55.88,1637,20241210,19.12,2140,-8.88,20250121,1809,7.79,20250121,4420,-55.88,20240125,1637,19.12,20241210,4.35,N,060310,500,265 억,,3717176,N,N,0,N,00,N
|
|
20250124,100603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1950,31,2,1.62,222663705,114600,10.81,1919,1976,1905,2490,1344,1919,1942.96,7.01,0,1318,2047,1983,1951,1887,1855,1967,1871,265,571,500,1220,1,1,53059040,1035,36.11,1.95,03,0.22,54.00,998.00,4420,20240125,-55.88,1637,20241210,19.12,2140,-8.88,20250121,1809,7.79,20250121,4420,-55.88,20240125,1637,19.12,20241210,4.35,N,060310,500,265 억,,3717176,N,N,0,N,00,N
|
|
20250124,090607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1908,-11,5,-0.57,22459407,11722,1.11,1919,1929,1908,2490,1344,1919,1916.00,7.01,0,-2972,2047,1983,1951,1887,1855,1967,1871,265,571,500,1220,1,1,53059040,1012,35.33,1.91,03,0.02,54.00,998.00,4420,20240125,-56.83,1637,20241210,16.55,2140,-10.84,20250121,1809,5.47,20250121,4420,-56.83,20240125,1637,16.55,20241210,4.35,N,060310,500,265 억,,3717176,N,N,0,N,00,N
|
|
20250123,160604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1919,-29,5,-1.49,2067817986,1051898,16.52,1964,2015,1919,2530,1364,1948,1965.93,7.42,0,-218458,2266,2107,1976,1817,1686,2186,1896,265,582,500,1240,1,1,53059040,1018,35.54,1.92,03,1.98,54.00,998.00,4420,20240125,-56.58,1637,20241210,17.23,2140,-10.33,20250121,1809,6.08,20250121,4420,-56.58,20240125,1637,17.23,20241210,4.16,N,060310,500,265 억,,3936596,N,N,0,N,00,N
|
|
20250123,150603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1935,-13,5,-0.67,1942784119,986963,15.50,1964,2015,1929,2530,1364,1948,1968.45,7.42,0,-217573,2266,2107,1976,1817,1686,2186,1896,265,582,500,1240,1,1,53059040,1027,35.83,1.94,03,1.86,54.00,998.00,4420,20240125,-56.22,1637,20241210,18.20,2140,-9.58,20250121,1809,6.97,20250121,4420,-56.22,20240125,1637,18.20,20241210,4.16,N,060310,500,265 억,,3936596,N,N,0,N,00,N
|
|
20250123,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1945,-3,5,-0.15,1840415039,934052,14.67,1964,2015,1929,2530,1364,1948,1970.36,7.42,0,-207175,2266,2107,1976,1817,1686,2186,1896,265,582,500,1240,1,1,53059040,1032,36.02,1.95,03,1.76,54.00,998.00,4420,20240125,-56.00,1637,20241210,18.81,2140,-9.11,20250121,1809,7.52,20250121,4420,-56.00,20240125,1637,18.81,20241210,4.16,N,060310,500,265 억,,3936596,N,N,0,N,00,N
|
|
20250123,130602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1970,22,2,1.13,1728771831,877080,13.77,1964,2015,1929,2530,1364,1948,1971.05,7.42,0,-194064,2266,2107,1976,1817,1686,2186,1896,265,582,500,1240,1,1,53059040,1045,36.48,1.97,03,1.65,54.00,998.00,4420,20240125,-55.43,1637,20241210,20.34,2140,-7.94,20250121,1809,8.90,20250121,4420,-55.43,20240125,1637,20.34,20241210,4.16,N,060310,500,265 억,,3936596,N,N,0,N,00,N
|
|
20250123,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1965,17,2,0.87,1660582215,842435,13.23,1964,2015,1929,2530,1364,1948,1971.17,7.42,0,-203142,2266,2107,1976,1817,1686,2186,1896,265,582,500,1240,1,1,53059040,1043,36.39,1.97,03,1.59,54.00,998.00,4420,20240125,-55.54,1637,20241210,20.04,2140,-8.18,20250121,1809,8.62,20250121,4420,-55.54,20240125,1637,20.04,20241210,4.16,N,060310,500,265 억,,3936596,N,N,0,N,00,N
|
|
20250123,110557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1978,30,2,1.54,1541741695,782241,12.28,1964,2015,1929,2530,1364,1948,1970.93,7.42,0,-210678,2266,2107,1976,1817,1686,2186,1896,265,582,500,1240,1,1,53059040,1050,36.63,1.98,03,1.47,54.00,998.00,4420,20240125,-55.25,1637,20241210,20.83,2140,-7.57,20250121,1809,9.34,20250121,4420,-55.25,20240125,1637,20.83,20241210,4.16,N,060310,500,265 억,,3936596,N,N,0,N,00,N
|
|
20250123,100601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1942,-6,5,-0.31,1274637669,645884,10.14,1964,2015,1929,2530,1364,1948,1973.48,7.42,0,-185921,2266,2107,1976,1817,1686,2186,1896,265,582,500,1240,1,1,53059040,1030,35.96,1.95,03,1.22,54.00,998.00,4420,20240125,-56.06,1637,20241210,18.63,2140,-9.25,20250121,1809,7.35,20250121,4420,-56.06,20240125,1637,18.63,20241210,4.16,N,060310,500,265 억,,3936596,N,N,0,N,00,N
|
|
20250123,090601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1948,0,3,0.00,196742323,99638,1.56,1964,1996,1948,2530,1364,1948,1974.57,7.42,0,-15755,2266,2107,1976,1817,1686,2186,1896,265,582,500,1240,1,1,53059040,1034,36.07,1.95,03,0.19,54.00,998.00,4420,20240125,-55.93,1637,20241210,19.00,2140,-8.97,20250121,1809,7.68,20250121,4420,-55.93,20240125,1637,19.00,20241210,4.16,N,060310,500,265 억,,3936596,N,N,0,N,00,N
|
|
20250122,160558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1948,89,2,4.79,12635587881,6346345,218.69,1855,2135,1845,2415,1302,1859,1991.01,7.46,0,-17762,2267,2063,1936,1732,1605,2165,1834,265,556,500,1180,1,1,53059040,1034,36.07,1.95,03,11.96,54.00,998.00,4420,20240125,-55.93,1637,20241210,19.00,2140,-8.97,20250121,1809,7.68,20250121,4420,-55.93,20240125,1637,19.00,20241210,4.17,N,060310,500,265 억,,3955616,N,N,0,N,00,N
|
|
20250122,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1969,110,2,5.92,12438728615,6245658,215.22,1855,2135,1845,2415,1302,1859,1991.58,7.46,0,-12356,2267,2063,1936,1732,1605,2165,1834,265,556,500,1180,1,1,53059040,1045,36.46,1.97,03,11.77,54.00,998.00,4420,20240125,-55.45,1637,20241210,20.28,2140,-7.99,20250121,1809,8.84,20250121,4420,-55.45,20240125,1637,20.28,20241210,4.17,N,060310,500,265 억,,3955616,N,N,0,N,00,N
|
|
20250122,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1970,111,2,5.97,12137619839,6092111,209.93,1855,2135,1845,2415,1302,1859,1992.35,7.46,0,-38574,2267,2063,1936,1732,1605,2165,1834,265,556,500,1180,1,1,53059040,1045,36.48,1.97,03,11.48,54.00,998.00,4420,20240125,-55.43,1637,20241210,20.34,2140,-7.94,20250121,1809,8.90,20250121,4420,-55.43,20240125,1637,20.34,20241210,4.17,N,060310,500,265 억,,3955616,N,N,0,N,00,N
|
|
20250122,130559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1974,115,2,6.19,11792507651,5917798,203.92,1855,2135,1845,2415,1302,1859,1992.72,7.46,0,-46413,2267,2063,1936,1732,1605,2165,1834,265,556,500,1180,1,1,53059040,1047,36.56,1.98,03,11.15,54.00,998.00,4420,20240125,-55.34,1637,20241210,20.59,2140,-7.76,20250121,1809,9.12,20250121,4420,-55.34,20240125,1637,20.59,20241210,4.17,N,060310,500,265 억,,3955616,N,N,0,N,00,N
|
|
20250122,120557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1972,113,2,6.08,11435667546,5738465,197.74,1855,2135,1845,2415,1302,1859,1992.81,7.46,0,-95532,2267,2063,1936,1732,1605,2165,1834,265,556,500,1180,1,1,53059040,1046,36.52,1.98,03,10.82,54.00,998.00,4420,20240125,-55.38,1637,20241210,20.46,2140,-7.85,20250121,1809,9.01,20250121,4420,-55.38,20240125,1637,20.46,20241210,4.17,N,060310,500,265 억,,3955616,N,N,0,N,00,N
|
|
20250122,110558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,171,2,9.20,10120774225,5081848,175.12,1855,2135,1845,2415,1302,1859,1991.55,7.46,0,-105450,2267,2063,1936,1732,1605,2165,1834,265,556,500,1180,5,1,53059040,1077,37.59,2.03,03,9.58,54.00,998.00,4420,20240125,-54.07,1637,20241210,24.01,2140,-5.14,20250121,1809,12.22,20250121,4420,-54.07,20240125,1637,24.01,20241210,4.17,N,060310,500,265 억,,3955616,N,N,0,N,00,N
|
|
20250122,100558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1922,63,2,3.39,760346058,399969,13.78,1855,1938,1845,2415,1302,1859,1901.01,7.46,0,-21178,2267,2063,1936,1732,1605,2165,1834,265,556,500,1180,1,1,53059040,1020,35.59,1.93,03,0.75,54.00,998.00,4420,20240125,-56.52,1637,20241210,17.41,2140,-10.19,20250121,1809,6.25,20250121,4420,-56.52,20240125,1637,17.41,20241210,4.17,N,060310,500,265 억,,3955616,N,N,0,N,00,N
|
|
20250122,090600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1861,2,2,0.11,50507088,27252,0.94,1855,1864,1845,2415,1302,1859,1853.34,7.46,0,13644,2267,2063,1936,1732,1605,2165,1834,265,556,500,1180,1,1,53059040,987,34.46,1.86,03,0.05,54.00,998.00,4420,20240125,-57.90,1637,20241210,13.68,2140,-13.04,20250121,1809,2.87,20250121,4420,-57.90,20240125,1637,13.68,20241210,4.17,N,060310,500,265 억,,3955616,N,N,0,N,00,N
|
|
20250121,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1859,23,2,1.25,5640911923,2886539,2073.78,1843,2140,1809,2385,1286,1836,1954.28,7.80,0,-182036,1882,1859,1836,1813,1790,1847,1801,265,549,500,1170,1,1,53059040,986,34.43,1.86,03,5.44,54.00,998.00,4570,20240112,-59.32,1637,20241210,13.56,2140,-13.13,20250121,1809,2.76,20250121,4420,-57.94,20240125,1637,13.56,20241210,4.17,N,060310,500,265 억,,4137167,N,N,0,N,00,N
|
|
20250121,150557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,4,2,0.22,5450891905,2783997,2000.11,1843,2140,1809,2385,1286,1836,1957.94,7.80,0,-234844,1882,1859,1836,1813,1790,1847,1801,265,549,500,1170,1,1,53059040,976,34.07,1.84,03,5.25,54.00,998.00,4570,20240112,-59.74,1637,20241210,12.40,2140,-14.02,20250121,1809,1.71,20250121,4420,-58.37,20240125,1637,12.40,20241210,4.17,N,060310,500,265 억,,4137167,N,N,0,N,00,N
|
|
20250121,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1837,1,2,0.05,171394321,93690,67.31,1843,1857,1809,2385,1286,1836,1829.38,7.80,0,-9522,1882,1859,1836,1813,1790,1847,1801,265,549,500,1170,1,1,53059040,975,34.02,1.84,03,0.18,54.00,998.00,4570,20240112,-59.80,1637,20241210,12.22,1991,-7.73,20250108,1809,1.55,20250121,4420,-58.44,20240125,1637,12.22,20241210,4.17,N,060310,500,265 억,,4137167,N,N,0,N,00,N
|
|
20250121,130556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1822,-14,5,-0.76,164601117,89985,64.65,1843,1857,1809,2385,1286,1836,1829.21,7.80,0,-7832,1882,1859,1836,1813,1790,1847,1801,265,549,500,1170,1,1,53059040,967,33.74,1.83,03,0.17,54.00,998.00,4570,20240112,-60.13,1637,20241210,11.30,1991,-8.49,20250108,1809,0.72,20250121,4420,-58.78,20240125,1637,11.30,20241210,4.17,N,060310,500,265 억,,4137167,N,N,0,N,00,N
|
|
20250121,120547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1827,-9,5,-0.49,149282741,81599,58.62,1843,1857,1809,2385,1286,1836,1829.47,7.80,0,-7782,1882,1859,1836,1813,1790,1847,1801,265,549,500,1170,1,1,53059040,969,33.83,1.83,03,0.15,54.00,998.00,4570,20240112,-60.02,1637,20241210,11.61,1991,-8.24,20250108,1809,1.00,20250121,4420,-58.67,20240125,1637,11.61,20241210,4.17,N,060310,500,265 억,,4137167,N,N,0,N,00,N
|
|
20250121,110530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1815,-21,5,-1.14,125107988,68310,49.08,1843,1857,1809,2385,1286,1836,1831.47,7.80,0,-15432,1882,1859,1836,1813,1790,1847,1801,265,549,500,1170,1,1,53059040,963,33.61,1.82,03,0.13,54.00,998.00,4570,20240112,-60.28,1637,20241210,10.87,1991,-8.84,20250108,1809,0.33,20250121,4420,-58.94,20240125,1637,10.87,20241210,4.17,N,060310,500,265 억,,4137167,N,N,0,N,00,N
|
|
20250121,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1828,-8,5,-0.44,69522681,37653,27.05,1843,1857,1823,2385,1286,1836,1846.40,7.80,0,-5036,1882,1859,1836,1813,1790,1847,1801,265,549,500,1170,1,1,53059040,970,33.85,1.83,03,0.07,54.00,998.00,4570,20240112,-60.00,1637,20241210,11.67,1991,-8.19,20250108,1813,0.83,20250120,4420,-58.64,20240125,1637,11.67,20241210,4.17,N,060310,500,265 억,,4137167,N,N,0,N,00,N
|
|
20250121,090556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1844,8,2,0.44,8548228,4638,3.33,1843,1844,1843,2385,1286,1836,1843.08,7.80,0,-705,1882,1859,1836,1813,1790,1847,1801,265,549,500,1170,1,1,53059040,978,34.15,1.85,03,0.01,54.00,998.00,4570,20240112,-59.65,1637,20241210,12.65,1991,-7.38,20250108,1813,1.71,20250120,4420,-58.28,20240125,1637,12.65,20241210,4.17,N,060310,500,265 억,,4137167,N,N,0,N,00,N
|
|
20250120,160553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1836,-14,5,-0.76,250904290,136599,85.17,1859,1859,1813,2405,1295,1850,1836.81,7.75,0,24214,1906,1878,1859,1831,1812,1868,1821,265,555,500,1180,1,1,53059040,974,34.00,1.84,03,0.26,54.00,998.00,4570,20240112,-59.82,1637,20241210,12.16,1991,-7.79,20250108,1813,1.27,20250120,4420,-58.46,20240125,1637,12.16,20241210,4.17,N,060310,500,265 억,,4111456,N,N,0,N,00,N
|
|
20250120,150556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,-8,5,-0.43,225235303,122629,76.46,1859,1859,1813,2405,1295,1850,1836.72,7.75,0,20071,1906,1878,1859,1831,1812,1868,1821,265,555,500,1180,1,1,53059040,977,34.11,1.85,03,0.23,54.00,998.00,4570,20240112,-59.69,1637,20241210,12.52,1991,-7.48,20250108,1813,1.60,20250120,4420,-58.33,20240125,1637,12.52,20241210,4.17,N,060310,500,265 억,,4111456,N,N,0,N,00,N
|
|
20250120,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1841,-9,5,-0.49,195600604,106533,66.42,1859,1859,1813,2405,1295,1850,1836.06,7.75,0,25397,1906,1878,1859,1831,1812,1868,1821,265,555,500,1180,1,1,53059040,977,34.09,1.84,03,0.20,54.00,998.00,4570,20240112,-59.72,1637,20241210,12.46,1991,-7.53,20250108,1813,1.54,20250120,4420,-58.35,20240125,1637,12.46,20241210,4.17,N,060310,500,265 억,,4111456,N,N,0,N,00,N
|
|
20250120,130553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,-8,5,-0.43,165555865,90216,56.25,1859,1859,1813,2405,1295,1850,1835.11,7.75,0,16871,1906,1878,1859,1831,1812,1868,1821,265,555,500,1180,1,1,53059040,977,34.11,1.85,03,0.17,54.00,998.00,4570,20240112,-59.69,1637,20241210,12.52,1991,-7.48,20250108,1813,1.60,20250120,4420,-58.33,20240125,1637,12.52,20241210,4.17,N,060310,500,265 억,,4111456,N,N,0,N,00,N
|
|
20250120,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1845,-5,5,-0.27,71831479,39166,24.42,1859,1859,1813,2405,1295,1850,1834.03,7.75,0,83,1906,1878,1859,1831,1812,1868,1821,265,555,500,1180,1,1,53059040,979,34.17,1.85,03,0.07,54.00,998.00,4570,20240112,-59.63,1637,20241210,12.71,1991,-7.33,20250108,1813,1.77,20250120,4420,-58.26,20240125,1637,12.71,20241210,4.17,N,060310,500,265 억,,4111456,N,N,0,N,00,N
|
|
20250120,110556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1833,-17,5,-0.92,55966889,30501,19.02,1859,1859,1813,2405,1295,1850,1834.92,7.75,0,-774,1906,1878,1859,1831,1812,1868,1821,265,555,500,1180,1,1,53059040,973,33.94,1.84,03,0.06,54.00,998.00,4570,20240112,-59.89,1637,20241210,11.97,1991,-7.94,20250108,1813,1.10,20250120,4420,-58.53,20240125,1637,11.97,20241210,4.17,N,060310,500,265 억,,4111456,N,N,0,N,00,N
|
|
20250120,100555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1846,-4,5,-0.22,38050502,20738,12.93,1859,1859,1813,2405,1295,1850,1834.82,7.75,0,-2574,1906,1878,1859,1831,1812,1868,1821,265,555,500,1180,1,1,53059040,979,34.19,1.85,03,0.04,54.00,998.00,4570,20240112,-59.61,1637,20241210,12.77,1991,-7.28,20250108,1813,1.82,20250120,4420,-58.24,20240125,1637,12.77,20241210,4.17,N,060310,500,265 억,,4111456,N,N,0,N,00,N
|
|
20250120,090556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,8,2,0.43,3926951,2130,1.33,1859,1859,1813,2405,1295,1850,1843.64,7.75,0,-59,1906,1878,1859,1831,1812,1868,1821,265,555,500,1180,1,1,53059040,986,34.41,1.86,03,0.00,54.00,998.00,4570,20240112,-59.34,1637,20241210,13.50,1991,-6.68,20250108,1813,2.48,20250120,4420,-57.96,20240125,1637,13.50,20241210,4.17,N,060310,500,265 억,,4111456,N,N,0,N,00,N
|
|
20250117,160553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,-30,5,-1.60,297896455,160363,156.39,1880,1887,1840,2440,1316,1880,1857.64,7.78,0,-12939,1914,1896,1888,1870,1862,1893,1867,265,560,500,1200,1,1,53059040,982,34.26,1.85,03,0.30,54.00,998.00,4795,20240110,-61.42,1637,20241210,13.01,1991,-7.08,20250108,1824,1.43,20250102,4420,-58.14,20240125,1637,13.01,20241210,4.19,N,060310,500,265 억,,4128257,N,N,0,N,00,N
|
|
20250117,150554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1852,-28,5,-1.49,272742227,146757,143.12,1880,1887,1840,2440,1316,1880,1858.46,7.78,0,-2520,1914,1896,1888,1870,1862,1893,1867,265,560,500,1200,1,1,53059040,983,34.30,1.86,03,0.28,54.00,998.00,4795,20240110,-61.38,1637,20241210,13.13,1991,-6.98,20250108,1824,1.54,20250102,4420,-58.10,20240125,1637,13.13,20241210,4.19,N,060310,500,265 억,,4128257,N,N,0,N,00,N
|
|
20250117,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1853,-27,5,-1.44,259269401,139468,136.01,1880,1887,1840,2440,1316,1880,1858.99,7.78,0,1035,1914,1896,1888,1870,1862,1893,1867,265,560,500,1200,1,1,53059040,983,34.31,1.86,03,0.26,54.00,998.00,4795,20240110,-61.36,1637,20241210,13.19,1991,-6.93,20250108,1824,1.59,20250102,4420,-58.08,20240125,1637,13.19,20241210,4.19,N,060310,500,265 억,,4128257,N,N,0,N,00,N
|
|
20250117,130554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1856,-24,5,-1.28,209097810,112409,109.62,1880,1887,1840,2440,1316,1880,1860.15,7.78,0,-2278,1914,1896,1888,1870,1862,1893,1867,265,560,500,1200,1,1,53059040,985,34.37,1.86,03,0.21,54.00,998.00,4795,20240110,-61.29,1637,20241210,13.38,1991,-6.78,20250108,1824,1.75,20250102,4420,-58.01,20240125,1637,13.38,20241210,4.19,N,060310,500,265 억,,4128257,N,N,0,N,00,N
|
|
20250117,120555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1859,-21,5,-1.12,157147370,84267,82.18,1880,1887,1849,2440,1316,1880,1864.87,7.78,0,1466,1914,1896,1888,1870,1862,1893,1867,265,560,500,1200,1,1,53059040,986,34.43,1.86,03,0.16,54.00,998.00,4795,20240110,-61.23,1637,20241210,13.56,1991,-6.63,20250108,1824,1.92,20250102,4420,-57.94,20240125,1637,13.56,20241210,4.19,N,060310,500,265 억,,4128257,N,N,0,N,00,N
|
|
20250117,110554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1874,-6,5,-0.32,95360370,50969,49.71,1880,1887,1860,2440,1316,1880,1870.95,7.78,0,1427,1914,1896,1888,1870,1862,1893,1867,265,560,500,1200,1,1,53059040,994,34.70,1.88,03,0.10,54.00,998.00,4795,20240110,-60.92,1637,20241210,14.48,1991,-5.88,20250108,1824,2.74,20250102,4420,-57.60,20240125,1637,14.48,20241210,4.19,N,060310,500,265 억,,4128257,N,N,0,N,00,N
|
|
20250117,100555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1882,2,2,0.11,62267644,33255,32.43,1880,1887,1863,2440,1316,1880,1872.43,7.78,0,11209,1914,1896,1888,1870,1862,1893,1867,265,560,500,1200,1,1,53059040,999,34.85,1.89,03,0.06,54.00,998.00,4795,20240110,-60.75,1637,20241210,14.97,1991,-5.47,20250108,1824,3.18,20250102,4420,-57.42,20240125,1637,14.97,20241210,4.19,N,060310,500,265 억,,4128257,N,N,0,N,00,N
|
|
20250117,090555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1885,5,2,0.27,11712154,6233,6.08,1880,1885,1877,2440,1316,1880,1879.06,7.78,0,3139,1914,1896,1888,1870,1862,1893,1867,265,560,500,1200,1,1,53059040,1000,34.91,1.89,03,0.01,54.00,998.00,4795,20240110,-60.69,1637,20241210,15.15,1991,-5.32,20250108,1824,3.34,20250102,4420,-57.35,20240125,1637,15.15,20241210,4.19,N,060310,500,265 억,,4128257,N,N,0,N,00,N
|
|
20250116,160550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1880,13,2,0.70,193061287,101973,83.35,1888,1906,1880,2425,1307,1867,1893.56,7.80,0,-10376,1919,1893,1880,1854,1841,1886,1847,265,558,500,1190,1,1,53059040,998,34.81,1.88,03,0.19,54.00,998.00,4795,20240110,-60.79,1637,20241210,14.84,1991,-5.58,20250108,1824,3.07,20250102,4420,-57.47,20240125,1637,14.84,20241210,4.22,N,060310,500,265 억,,4138633,N,N,0,N,00,N
|
|
20250116,150527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1892,25,2,1.34,181803937,95994,78.46,1888,1906,1881,2425,1307,1867,1893.91,7.80,0,-9360,1919,1893,1880,1854,1841,1886,1847,265,558,500,1190,1,1,53059040,1004,35.04,1.90,03,0.18,54.00,998.00,4795,20240110,-60.54,1637,20241210,15.58,1991,-4.97,20250108,1824,3.73,20250102,4420,-57.19,20240125,1637,15.58,20241210,4.22,N,060310,500,265 억,,4138633,N,N,0,N,00,N
|
|
20250116,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1897,30,2,1.61,159666128,84271,68.88,1888,1906,1885,2425,1307,1867,1894.67,7.80,0,-7397,1919,1893,1880,1854,1841,1886,1847,265,558,500,1190,1,1,53059040,1007,35.13,1.90,03,0.16,54.00,998.00,4795,20240110,-60.44,1637,20241210,15.88,1991,-4.72,20250108,1824,4.00,20250102,4420,-57.08,20240125,1637,15.88,20241210,4.22,N,060310,500,265 억,,4138633,N,N,0,N,00,N
|
|
20250116,130553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1896,29,2,1.55,133308038,70370,57.52,1888,1906,1885,2425,1307,1867,1894.39,7.80,0,-4188,1919,1893,1880,1854,1841,1886,1847,265,558,500,1190,1,1,53059040,1006,35.11,1.90,03,0.13,54.00,998.00,4795,20240110,-60.46,1637,20241210,15.82,1991,-4.77,20250108,1824,3.95,20250102,4420,-57.10,20240125,1637,15.82,20241210,4.22,N,060310,500,265 억,,4138633,N,N,0,N,00,N
|
|
20250116,120553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1891,24,2,1.29,97423677,51408,42.02,1888,1906,1887,2425,1307,1867,1895.11,7.80,0,-843,1919,1893,1880,1854,1841,1886,1847,265,558,500,1190,1,1,53059040,1003,35.02,1.89,03,0.10,54.00,998.00,4795,20240110,-60.56,1637,20241210,15.52,1991,-5.02,20250108,1824,3.67,20250102,4420,-57.22,20240125,1637,15.52,20241210,4.22,N,060310,500,265 억,,4138633,N,N,0,N,00,N
|
|
20250116,110554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1895,28,2,1.50,81750802,43122,35.25,1888,1906,1887,2425,1307,1867,1895.80,7.80,0,5116,1919,1893,1880,1854,1841,1886,1847,265,558,500,1190,1,1,53059040,1005,35.09,1.90,03,0.08,54.00,998.00,4795,20240110,-60.48,1637,20241210,15.76,1991,-4.82,20250108,1824,3.89,20250102,4420,-57.13,20240125,1637,15.76,20241210,4.22,N,060310,500,265 억,,4138633,N,N,0,N,00,N
|
|
20250116,100554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1891,24,2,1.29,63664999,33558,27.43,1888,1906,1887,2425,1307,1867,1897.16,7.80,0,9920,1919,1893,1880,1854,1841,1886,1847,265,558,500,1190,1,1,53059040,1003,35.02,1.89,03,0.06,54.00,998.00,4795,20240110,-60.56,1637,20241210,15.52,1991,-5.02,20250108,1824,3.67,20250102,4420,-57.22,20240125,1637,15.52,20241210,4.22,N,060310,500,265 억,,4138633,N,N,0,N,00,N
|
|
20250116,090554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1888,21,2,1.12,2278816,1207,0.99,1888,1888,1888,2425,1307,1867,1888.00,7.80,0,-1115,1919,1893,1880,1854,1841,1886,1847,265,558,500,1190,1,1,53059040,1002,34.96,1.89,03,0.00,54.00,998.00,4795,20240110,-60.63,1637,20241210,15.33,1991,-5.17,20250108,1824,3.51,20250102,4420,-57.29,20240125,1637,15.33,20241210,4.22,N,060310,500,265 억,,4138633,N,N,0,N,00,N
|
|
20250115,160551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,-13,5,-0.69,229967453,121981,198.64,1880,1906,1867,2440,1316,1880,1885.27,7.86,0,-29640,1920,1900,1890,1870,1860,1895,1865,265,560,500,1200,1,1,53059040,991,34.57,1.87,03,0.23,54.00,998.00,4795,20240110,-61.06,1637,20241210,14.05,1991,-6.23,20250108,1824,2.36,20250102,4420,-57.76,20240125,1637,14.05,20241210,4.21,N,060310,500,265 억,,4168273,N,N,0,N,00,N
|
|
20250115,150553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1885,5,2,0.27,222889321,118198,192.48,1880,1906,1868,2440,1316,1880,1885.73,7.86,0,-28376,1920,1900,1890,1870,1860,1895,1865,265,560,500,1200,1,1,53059040,1000,34.91,1.89,03,0.22,54.00,998.00,4795,20240110,-60.69,1637,20241210,15.15,1991,-5.32,20250108,1824,3.34,20250102,4420,-57.35,20240125,1637,15.15,20241210,4.21,N,060310,500,265 억,,4168273,N,N,0,N,00,N
|
|
20250115,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1881,1,2,0.05,162541425,86018,140.08,1880,1906,1880,2440,1316,1880,1889.62,7.86,0,-20093,1920,1900,1890,1870,1860,1895,1865,265,560,500,1200,1,1,53059040,998,34.83,1.88,03,0.16,54.00,998.00,4795,20240110,-60.77,1637,20241210,14.91,1991,-5.52,20250108,1824,3.12,20250102,4420,-57.44,20240125,1637,14.91,20241210,4.21,N,060310,500,265 억,,4168273,N,N,0,N,00,N
|
|
20250115,130552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1895,15,2,0.80,113220701,59823,97.42,1880,1906,1880,2440,1316,1880,1892.59,7.86,0,-14063,1920,1900,1890,1870,1860,1895,1865,265,560,500,1200,1,1,53059040,1005,35.09,1.90,03,0.11,54.00,998.00,4795,20240110,-60.48,1637,20241210,15.76,1991,-4.82,20250108,1824,3.89,20250102,4420,-57.13,20240125,1637,15.76,20241210,4.21,N,060310,500,265 억,,4168273,N,N,0,N,00,N
|
|
20250115,120545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1896,16,2,0.85,103794256,54832,89.29,1880,1906,1880,2440,1316,1880,1892.95,7.86,0,-12817,1920,1900,1890,1870,1860,1895,1865,265,560,500,1200,1,1,53059040,1006,35.11,1.90,03,0.10,54.00,998.00,4795,20240110,-60.46,1637,20241210,15.82,1991,-4.77,20250108,1824,3.95,20250102,4420,-57.10,20240125,1637,15.82,20241210,4.21,N,060310,500,265 억,,4168273,N,N,0,N,00,N
|
|
20250115,110552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1899,19,2,1.01,89668776,47368,77.14,1880,1906,1880,2440,1316,1880,1893.02,7.86,0,-8702,1920,1900,1890,1870,1860,1895,1865,265,560,500,1200,1,1,53059040,1008,35.17,1.90,03,0.09,54.00,998.00,4795,20240110,-60.40,1637,20241210,16.00,1991,-4.62,20250108,1824,4.11,20250102,4420,-57.04,20240125,1637,16.00,20241210,4.21,N,060310,500,265 억,,4168273,N,N,0,N,00,N
|
|
20250115,100552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1899,19,2,1.01,60232840,31824,51.82,1880,1906,1880,2440,1316,1880,1892.69,7.86,0,-4279,1920,1900,1890,1870,1860,1895,1865,265,560,500,1200,1,1,53059040,1008,35.17,1.90,03,0.06,54.00,998.00,4795,20240110,-60.40,1637,20241210,16.00,1991,-4.62,20250108,1824,4.11,20250102,4420,-57.04,20240125,1637,16.00,20241210,4.21,N,060310,500,265 억,,4168273,N,N,0,N,00,N
|
|
20250115,090554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1906,26,2,1.38,11794522,6229,10.14,1880,1906,1880,2440,1316,1880,1893.49,7.86,0,2767,1920,1900,1890,1870,1860,1895,1865,265,560,500,1200,1,1,53059040,1011,35.30,1.91,03,0.01,54.00,998.00,4795,20240110,-60.25,1637,20241210,16.43,1991,-4.27,20250108,1824,4.50,20250102,4420,-56.88,20240125,1637,16.43,20241210,4.21,N,060310,500,265 억,,4168273,N,N,0,N,00,N
|
|
20250114,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1880,-20,5,-1.05,115951538,61407,35.14,1910,1910,1880,2470,1330,1900,1888.53,7.85,0,4991,1972,1935,1911,1874,1850,1924,1863,265,570,500,1210,1,1,53059040,998,34.81,1.88,03,0.12,54.00,998.00,4795,20240110,-60.79,1637,20241210,14.84,1991,-5.58,20250108,1824,3.07,20250102,4420,-57.47,20240125,1637,14.84,20241210,4.20,N,060310,500,265 억,,4163282,N,N,0,N,00,N
|
|
20250114,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1886,-14,5,-0.74,88514747,46827,26.79,1910,1910,1881,2470,1330,1900,1890.25,7.85,0,4686,1972,1935,1911,1874,1850,1924,1863,265,570,500,1210,1,1,53059040,1001,34.93,1.89,03,0.09,54.00,998.00,4795,20240110,-60.67,1637,20241210,15.21,1991,-5.27,20250108,1824,3.40,20250102,4420,-57.33,20240125,1637,15.21,20241210,4.20,N,060310,500,265 억,,4163282,N,N,0,N,00,N
|
|
20250114,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1889,-11,5,-0.58,60592457,32047,18.34,1910,1910,1881,2470,1330,1900,1890.74,7.85,0,826,1972,1935,1911,1874,1850,1924,1863,265,570,500,1210,1,1,53059040,1002,34.98,1.89,03,0.06,54.00,998.00,4795,20240110,-60.60,1637,20241210,15.39,1991,-5.12,20250108,1824,3.56,20250102,4420,-57.26,20240125,1637,15.39,20241210,4.20,N,060310,500,265 억,,4163282,N,N,0,N,00,N
|
|
20250114,130549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1895,-5,5,-0.26,45548670,24097,13.79,1910,1910,1881,2470,1330,1900,1890.22,7.85,0,-5640,1972,1935,1911,1874,1850,1924,1863,265,570,500,1210,1,1,53059040,1005,35.09,1.90,03,0.05,54.00,998.00,4795,20240110,-60.48,1637,20241210,15.76,1991,-4.82,20250108,1824,3.89,20250102,4420,-57.13,20240125,1637,15.76,20241210,4.20,N,060310,500,265 억,,4163282,N,N,0,N,00,N
|
|
20250114,120546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1894,-6,5,-0.32,39384139,20837,11.92,1910,1910,1881,2470,1330,1900,1890.11,7.85,0,-5750,1972,1935,1911,1874,1850,1924,1863,265,570,500,1210,1,1,53059040,1005,35.07,1.90,03,0.04,54.00,998.00,4795,20240110,-60.50,1637,20241210,15.70,1991,-4.87,20250108,1824,3.84,20250102,4420,-57.15,20240125,1637,15.70,20241210,4.20,N,060310,500,265 억,,4163282,N,N,0,N,00,N
|
|
20250114,110548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1893,-7,5,-0.37,27696368,14644,8.38,1910,1910,1881,2470,1330,1900,1891.31,7.85,0,-4904,1972,1935,1911,1874,1850,1924,1863,265,570,500,1210,1,1,53059040,1004,35.06,1.90,03,0.03,54.00,998.00,4795,20240110,-60.52,1637,20241210,15.64,1991,-4.92,20250108,1824,3.78,20250102,4420,-57.17,20240125,1637,15.64,20241210,4.20,N,060310,500,265 억,,4163282,N,N,0,N,00,N
|
|
20250114,100547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1894,-6,5,-0.32,14107979,7444,4.26,1910,1910,1881,2470,1330,1900,1895.21,7.85,0,-3594,1972,1935,1911,1874,1850,1924,1863,265,570,500,1210,1,1,53059040,1005,35.07,1.90,03,0.01,54.00,998.00,4795,20240110,-60.50,1637,20241210,15.70,1991,-4.87,20250108,1824,3.84,20250102,4420,-57.15,20240125,1637,15.70,20241210,4.20,N,060310,500,265 억,,4163282,N,N,0,N,00,N
|
|
20250114,090548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1910,10,2,0.53,797882,419,0.24,1910,1910,1902,2470,1330,1900,1904.25,7.85,0,343,1972,1935,1911,1874,1850,1924,1863,265,570,500,1210,1,1,53059040,1013,35.37,1.91,03,0.00,54.00,998.00,4795,20240110,-60.17,1637,20241210,16.68,1991,-4.07,20250108,1824,4.71,20250102,4420,-56.79,20240125,1637,16.68,20241210,4.20,N,060310,500,265 억,,4163282,N,N,0,N,00,N
|
|
20250113,160541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1900,-48,5,-2.46,333010328,174105,190.27,1948,1948,1887,2530,1364,1948,1912.70,7.99,0,-76846,1988,1967,1954,1933,1920,1961,1927,265,582,500,1240,1,1,53059040,1008,35.19,1.90,03,0.33,54.00,998.00,4795,20240110,-60.38,1637,20241210,16.07,1991,-4.57,20250108,1824,4.17,20250102,4420,-57.01,20240125,1637,16.07,20241210,4.18,N,060310,500,265 억,,4239136,N,N,0,N,00,N
|
|
20250113,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1891,-57,5,-2.93,315534666,164861,180.17,1948,1948,1888,2530,1364,1948,1913.94,7.99,0,-77142,1988,1967,1954,1933,1920,1961,1927,265,582,500,1240,1,1,53059040,1003,35.02,1.89,03,0.31,54.00,998.00,4795,20240110,-60.56,1637,20241210,15.52,1991,-5.02,20250108,1824,3.67,20250102,4420,-57.22,20240125,1637,15.52,20241210,4.18,N,060310,500,265 억,,4239136,N,N,0,N,00,N
|
|
20250113,140538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1894,-54,5,-2.77,265459145,138371,151.22,1948,1948,1892,2530,1364,1948,1918.45,7.99,0,-59008,1988,1967,1954,1933,1920,1961,1927,265,582,500,1240,1,1,53059040,1005,35.07,1.90,03,0.26,54.00,998.00,4795,20240110,-60.50,1637,20241210,15.70,1991,-4.87,20250108,1824,3.84,20250102,4420,-57.15,20240125,1637,15.70,20241210,4.18,N,060310,500,265 억,,4239136,N,N,0,N,00,N
|
|
20250113,130535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1899,-49,5,-2.52,253497040,132053,144.31,1948,1948,1893,2530,1364,1948,1919.65,7.99,0,-58234,1988,1967,1954,1933,1920,1961,1927,265,582,500,1240,1,1,53059040,1008,35.17,1.90,03,0.25,54.00,998.00,4795,20240110,-60.40,1637,20241210,16.00,1991,-4.62,20250108,1824,4.11,20250102,4420,-57.04,20240125,1637,16.00,20241210,4.18,N,060310,500,265 억,,4239136,N,N,0,N,00,N
|
|
20250113,120537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1908,-40,5,-2.05,205513359,106764,116.68,1948,1948,1897,2530,1364,1948,1924.92,7.99,0,-44333,1988,1967,1954,1933,1920,1961,1927,265,582,500,1240,1,1,53059040,1012,35.33,1.91,03,0.20,54.00,998.00,4795,20240110,-60.21,1637,20241210,16.55,1991,-4.17,20250108,1824,4.61,20250102,4420,-56.83,20240125,1637,16.55,20241210,4.18,N,060310,500,265 억,,4239136,N,N,0,N,00,N
|
|
20250113,110536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1927,-21,5,-1.08,142519420,73747,80.59,1948,1948,1911,2530,1364,1948,1932.54,7.99,0,-41427,1988,1967,1954,1933,1920,1961,1927,265,582,500,1240,1,1,53059040,1022,35.69,1.93,03,0.14,54.00,998.00,4795,20240110,-59.81,1637,20241210,17.72,1991,-3.21,20250108,1824,5.65,20250102,4420,-56.40,20240125,1637,17.72,20241210,4.18,N,060310,500,265 억,,4239136,N,N,0,N,00,N
|
|
20250113,100535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1934,-14,5,-0.72,76955150,39664,43.35,1948,1948,1931,2530,1364,1948,1940.17,7.99,0,-20499,1988,1967,1954,1933,1920,1961,1927,265,582,500,1240,1,1,53059040,1026,35.81,1.94,03,0.07,54.00,998.00,4795,20240110,-59.67,1637,20241210,18.14,1991,-2.86,20250108,1824,6.03,20250102,4420,-56.24,20240125,1637,18.14,20241210,4.18,N,060310,500,265 억,,4239136,N,N,0,N,00,N
|
|
20250113,090540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1940,-8,5,-0.41,6621962,3413,3.73,1948,1948,1931,2530,1364,1948,1940.15,7.99,0,2438,1988,1967,1954,1933,1920,1961,1927,265,582,500,1240,1,1,53059040,1029,35.93,1.94,03,0.01,54.00,998.00,4795,20240110,-59.54,1637,20241210,18.51,1991,-2.56,20250108,1824,6.36,20250102,4420,-56.11,20240125,1637,18.51,20241210,4.18,N,060310,500,265 억,,4239136,N,N,0,N,00,N
|
|
20250110,160533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1948,-18,5,-0.92,177159486,90663,51.59,1973,1975,1941,2555,1377,1966,1954.10,7.98,0,5982,2008,1986,1965,1943,1922,1976,1933,265,589,500,1250,1,1,53059040,1034,36.07,1.95,03,0.17,54.00,998.00,4795,20240110,-59.37,1637,20241210,19.00,1991,-2.16,20250108,1824,6.80,20250102,4795,-59.37,20240110,1637,19.00,20241210,4.14,N,060310,500,265 억,,4232946,N,N,0,N,00,N
|
|
20250110,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1950,-16,5,-0.81,168068989,86010,48.94,1973,1975,1941,2555,1377,1966,1954.06,7.98,0,3652,2008,1986,1965,1943,1922,1976,1933,265,589,500,1250,1,1,53059040,1035,36.11,1.95,03,0.16,54.00,998.00,4795,20240110,-59.33,1637,20241210,19.12,1991,-2.06,20250108,1824,6.91,20250102,4795,-59.33,20240110,1637,19.12,20241210,4.14,N,060310,500,265 억,,4232946,N,N,0,N,00,N
|
|
20250110,140535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1958,-8,5,-0.41,142614205,73001,41.54,1973,1975,1941,2555,1377,1966,1953.59,7.98,0,-4229,2008,1986,1965,1943,1922,1976,1933,265,589,500,1250,1,1,53059040,1039,36.26,1.96,03,0.14,54.00,998.00,4795,20240110,-59.17,1637,20241210,19.61,1991,-1.66,20250108,1824,7.35,20250102,4795,-59.17,20240110,1637,19.61,20241210,4.14,N,060310,500,265 억,,4232946,N,N,0,N,00,N
|
|
20250110,130532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1954,-12,5,-0.61,126515607,64750,36.85,1973,1975,1943,2555,1377,1966,1953.91,7.98,0,-9359,2008,1986,1965,1943,1922,1976,1933,265,589,500,1250,1,1,53059040,1037,36.19,1.96,03,0.12,54.00,998.00,4795,20240110,-59.25,1637,20241210,19.36,1991,-1.86,20250108,1824,7.13,20250102,4795,-59.25,20240110,1637,19.36,20241210,4.14,N,060310,500,265 억,,4232946,N,N,0,N,00,N
|
|
20250110,120534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1948,-18,5,-0.92,103221481,52788,30.04,1973,1975,1945,2555,1377,1966,1955.40,7.98,0,-12689,2008,1986,1965,1943,1922,1976,1933,265,589,500,1250,1,1,53059040,1034,36.07,1.95,03,0.10,54.00,998.00,4795,20240110,-59.37,1637,20241210,19.00,1991,-2.16,20250108,1824,6.80,20250102,4795,-59.37,20240110,1637,19.00,20241210,4.14,N,060310,500,265 억,,4232946,N,N,0,N,00,N
|
|
20250110,110533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1954,-12,5,-0.61,69482880,35545,20.23,1973,1975,1945,2555,1377,1966,1954.79,7.98,0,-11344,2008,1986,1965,1943,1922,1976,1933,265,589,500,1250,1,1,53059040,1037,36.19,1.96,03,0.07,54.00,998.00,4795,20240110,-59.25,1637,20241210,19.36,1991,-1.86,20250108,1824,7.13,20250102,4795,-59.25,20240110,1637,19.36,20241210,4.14,N,060310,500,265 억,,4232946,N,N,0,N,00,N
|
|
20250110,100531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1960,-6,5,-0.31,39218686,20006,11.38,1973,1975,1946,2555,1377,1966,1960.35,7.98,0,3212,2008,1986,1965,1943,1922,1976,1933,265,589,500,1250,1,1,53059040,1040,36.30,1.96,03,0.04,54.00,998.00,4795,20240110,-59.12,1637,20241210,19.73,1991,-1.56,20250108,1824,7.46,20250102,4795,-59.12,20240110,1637,19.73,20241210,4.14,N,060310,500,265 억,,4232946,N,N,0,N,00,N
|
|
20250110,090534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1975,9,2,0.46,7230515,3682,2.10,1973,1975,1946,2555,1377,1966,1963.75,7.98,0,-896,2008,1986,1965,1943,1922,1976,1933,265,589,500,1250,1,1,53059040,1048,36.57,1.98,03,0.01,54.00,998.00,4795,20240110,-58.81,1637,20241210,20.65,1991,-0.80,20250108,1824,8.28,20250102,4795,-58.81,20240110,1637,20.65,20241210,4.14,N,060310,500,265 억,,4232946,N,N,0,N,00,N
|
|
20250109,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1966,-22,5,-1.11,344065609,175723,50.83,1969,1987,1944,2580,1392,1988,1958.00,8.00,0,-12392,2028,2008,1971,1951,1914,1989,1932,265,592,500,1270,1,1,53059040,1043,36.41,1.97,03,0.33,54.00,998.00,4795,20240110,-59.00,1637,20241210,20.10,1991,-1.26,20250108,1824,7.79,20250102,4795,-59.00,20240110,1637,20.10,20241210,4.10,N,060310,500,265 억,,4244119,N,N,0,N,00,N
|
|
20250109,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1953,-35,5,-1.76,327545524,167296,48.39,1969,1987,1944,2580,1392,1988,1957.88,8.00,0,-18854,2028,2008,1971,1951,1914,1989,1932,265,592,500,1270,1,1,53059040,1036,36.17,1.96,03,0.32,54.00,998.00,4795,20240110,-59.27,1637,20241210,19.30,1991,-1.91,20250108,1824,7.07,20250102,4795,-59.27,20240110,1637,19.30,20241210,4.10,N,060310,500,265 억,,4244119,N,N,0,N,00,N
|
|
20250109,140531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1960,-28,5,-1.41,270942192,138370,40.02,1969,1987,1944,2580,1392,1988,1958.10,8.00,0,-25477,2028,2008,1971,1951,1914,1989,1932,265,592,500,1270,1,1,53059040,1040,36.30,1.96,03,0.26,54.00,998.00,4795,20240110,-59.12,1637,20241210,19.73,1991,-1.56,20250108,1824,7.46,20250102,4795,-59.12,20240110,1637,19.73,20241210,4.10,N,060310,500,265 억,,4244119,N,N,0,N,00,N
|
|
20250109,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1950,-38,5,-1.91,245194445,125190,36.21,1969,1987,1945,2580,1392,1988,1958.58,8.00,0,-28956,2028,2008,1971,1951,1914,1989,1932,265,592,500,1270,1,1,53059040,1035,36.11,1.95,03,0.24,54.00,998.00,4795,20240110,-59.33,1637,20241210,19.12,1991,-2.06,20250108,1824,6.91,20250102,4795,-59.33,20240110,1637,19.12,20241210,4.10,N,060310,500,265 억,,4244119,N,N,0,N,00,N
|
|
20250109,120531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1959,-29,5,-1.46,187854168,95761,27.70,1969,1987,1946,2580,1392,1988,1961.70,8.00,0,-30113,2028,2008,1971,1951,1914,1989,1932,265,592,500,1270,1,1,53059040,1039,36.28,1.96,03,0.18,54.00,998.00,4795,20240110,-59.14,1637,20241210,19.67,1991,-1.61,20250108,1824,7.40,20250102,4795,-59.14,20240110,1637,19.67,20241210,4.10,N,060310,500,265 억,,4244119,N,N,0,N,00,N
|
|
20250109,110532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1960,-28,5,-1.41,165131011,84117,24.33,1969,1987,1946,2580,1392,1988,1963.11,8.00,0,-29779,2028,2008,1971,1951,1914,1989,1932,265,592,500,1270,1,1,53059040,1040,36.30,1.96,03,0.16,54.00,998.00,4795,20240110,-59.12,1637,20241210,19.73,1991,-1.56,20250108,1824,7.46,20250102,4795,-59.12,20240110,1637,19.73,20241210,4.10,N,060310,500,265 억,,4244119,N,N,0,N,00,N
|
|
20250109,100531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1956,-32,5,-1.61,127043293,64600,18.69,1969,1987,1954,2580,1392,1988,1966.61,8.00,0,-26288,2028,2008,1971,1951,1914,1989,1932,265,592,500,1270,1,1,53059040,1038,36.22,1.96,03,0.12,54.00,998.00,4795,20240110,-59.21,1637,20241210,19.49,1991,-1.76,20250108,1824,7.24,20250102,4795,-59.21,20240110,1637,19.49,20241210,4.10,N,060310,500,265 억,,4244119,N,N,0,N,00,N
|
|
20250109,090534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1973,-15,5,-0.75,10324033,5237,1.51,1969,1987,1969,2580,1392,1988,1971.36,8.00,0,495,2028,2008,1971,1951,1914,1989,1932,265,592,500,1270,1,1,53059040,1047,36.54,1.98,03,0.01,54.00,998.00,4795,20240110,-58.85,1637,20241210,20.53,1991,-0.90,20250108,1824,8.17,20250102,4795,-58.85,20240110,1637,20.53,20241210,4.10,N,060310,500,265 억,,4244119,N,N,0,N,00,N
|
|
20250108,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1988,44,2,2.26,680412669,345680,165.73,1991,1991,1934,2525,1361,1944,1968.28,7.92,0,45239,2006,1974,1958,1926,1910,1967,1919,265,581,500,1240,1,1,53059040,1055,36.81,1.99,03,0.65,54.00,998.00,4795,20240110,-58.54,1637,20241210,21.44,1991,-0.15,20250108,1824,8.99,20250102,4795,-58.54,20240110,1637,21.44,20241210,4.08,N,060310,500,265 억,,4200421,N,N,0,N,00,N
|
|
20250108,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1984,40,2,2.06,651566639,331146,158.76,1991,1991,1934,2525,1361,1944,1967.61,7.92,0,41176,2006,1974,1958,1926,1910,1967,1919,265,581,500,1240,1,1,53059040,1053,36.74,1.99,03,0.62,54.00,998.00,4795,20240110,-58.62,1637,20241210,21.20,1991,-0.35,20250108,1824,8.77,20250102,4795,-58.62,20240110,1637,21.20,20241210,4.08,N,060310,500,265 억,,4200421,N,N,0,N,00,N
|
|
20250108,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1981,37,2,1.90,561738483,285767,137.01,1991,1991,1934,2525,1361,1944,1965.72,7.92,0,13270,2006,1974,1958,1926,1910,1967,1919,265,581,500,1240,1,1,53059040,1051,36.69,1.98,03,0.54,54.00,998.00,4795,20240110,-58.69,1637,20241210,21.01,1991,-0.50,20250108,1824,8.61,20250102,4795,-58.69,20240110,1637,21.01,20241210,4.08,N,060310,500,265 억,,4200421,N,N,0,N,00,N
|
|
20250108,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1974,30,2,1.54,450342202,229284,109.93,1991,1991,1934,2525,1361,1944,1964.12,7.92,0,-8673,2006,1974,1958,1926,1910,1967,1919,265,581,500,1240,1,1,53059040,1047,36.56,1.98,03,0.43,54.00,998.00,4795,20240110,-58.83,1637,20241210,20.59,1991,-0.85,20250108,1824,8.22,20250102,4795,-58.83,20240110,1637,20.59,20241210,4.08,N,060310,500,265 억,,4200421,N,N,0,N,00,N
|
|
20250108,120527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1982,38,2,1.95,395099046,201276,96.50,1991,1991,1934,2525,1361,1944,1962.97,7.92,0,-1123,2006,1974,1958,1926,1910,1967,1919,265,581,500,1240,1,1,53059040,1052,36.70,1.99,03,0.38,54.00,998.00,4795,20240110,-58.67,1637,20241210,21.08,1991,-0.45,20250108,1824,8.66,20250102,4795,-58.67,20240110,1637,21.08,20241210,4.08,N,060310,500,265 억,,4200421,N,N,0,N,00,N
|
|
20250108,110527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1980,36,2,1.85,270803813,138500,66.40,1991,1991,1934,2525,1361,1944,1955.26,7.92,0,-24891,2006,1974,1958,1926,1910,1967,1919,265,581,500,1240,1,1,53059040,1051,36.67,1.98,03,0.26,54.00,998.00,4795,20240110,-58.71,1637,20241210,20.95,1991,-0.55,20250108,1824,8.55,20250102,4795,-58.71,20240110,1637,20.95,20241210,4.08,N,060310,500,265 억,,4200421,N,N,0,N,00,N
|
|
20250108,100528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1953,9,2,0.46,214816426,110018,52.75,1991,1991,1934,2525,1361,1944,1952.56,7.92,0,-32079,2006,1974,1958,1926,1910,1967,1919,265,581,500,1240,1,1,53059040,1036,36.17,1.96,03,0.21,54.00,998.00,4795,20240110,-59.27,1637,20241210,19.30,1991,-1.91,20250108,1824,7.07,20250102,4795,-59.27,20240110,1637,19.30,20241210,4.08,N,060310,500,265 억,,4200421,N,N,0,N,00,N
|
|
20250108,090530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1952,8,2,0.41,35806903,18214,8.73,1991,1991,1952,2525,1361,1944,1965.90,7.92,0,-2317,2006,1974,1958,1926,1910,1967,1919,265,581,500,1240,1,1,53059040,1036,36.15,1.96,03,0.03,54.00,998.00,4795,20240110,-59.29,1637,20241210,19.24,1991,-1.96,20250108,1824,7.02,20250102,4795,-59.29,20240110,1637,19.24,20241210,4.08,N,060310,500,265 억,,4200421,N,N,0,N,00,N
|
|
20250107,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1944,-35,5,-1.77,339117526,172716,57.45,1975,1990,1942,2570,1386,1979,1963.45,7.96,0,-20787,2029,2003,1958,1932,1887,2017,1946,265,591,500,1260,1,1,53059040,1031,36.00,1.95,03,0.33,54.00,998.00,4795,20240110,-59.46,1637,20241210,18.75,1990,-2.31,20250107,1824,6.58,20250102,4795,-59.46,20240110,1637,18.75,20241210,4.06,N,060310,500,265 억,,4220951,N,N,0,N,00,N
|
|
20250107,150526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1955,-24,5,-1.21,326997488,166483,55.38,1975,1990,1945,2570,1386,1979,1964.15,7.96,0,-21699,2029,2003,1958,1932,1887,2017,1946,265,591,500,1260,1,1,53059040,1037,36.20,1.96,03,0.31,54.00,998.00,4795,20240110,-59.23,1637,20241210,19.43,1990,-1.76,20250107,1824,7.18,20250102,4795,-59.23,20240110,1637,19.43,20241210,4.06,N,060310,500,265 억,,4220951,N,N,0,N,00,N
|
|
20250107,140525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1959,-20,5,-1.01,281946424,143400,47.70,1975,1990,1945,2570,1386,1979,1966.15,7.96,0,-27809,2029,2003,1958,1932,1887,2017,1946,265,591,500,1260,1,1,53059040,1039,36.28,1.96,03,0.27,54.00,998.00,4795,20240110,-59.14,1637,20241210,19.67,1990,-1.56,20250107,1824,7.40,20250102,4795,-59.14,20240110,1637,19.67,20241210,4.06,N,060310,500,265 억,,4220951,N,N,0,N,00,N
|
|
20250107,130524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1954,-25,5,-1.26,221077298,112310,37.36,1975,1990,1945,2570,1386,1979,1968.46,7.96,0,-36426,2029,2003,1958,1932,1887,2017,1946,265,591,500,1260,1,1,53059040,1037,36.19,1.96,03,0.21,54.00,998.00,4795,20240110,-59.25,1637,20241210,19.36,1990,-1.81,20250107,1824,7.13,20250102,4795,-59.25,20240110,1637,19.36,20241210,4.06,N,060310,500,265 억,,4220951,N,N,0,N,00,N
|
|
20250107,120525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1951,-28,5,-1.41,197884801,100424,33.40,1975,1990,1950,2570,1386,1979,1970.49,7.96,0,-27595,2029,2003,1958,1932,1887,2017,1946,265,591,500,1260,1,1,53059040,1035,36.13,1.95,03,0.19,54.00,998.00,4795,20240110,-59.31,1637,20241210,19.18,1990,-1.96,20250107,1824,6.96,20250102,4795,-59.31,20240110,1637,19.18,20241210,4.06,N,060310,500,265 억,,4220951,N,N,0,N,00,N
|
|
20250107,110522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1968,-11,5,-0.56,164532770,83416,27.75,1975,1990,1950,2570,1386,1979,1972.44,7.96,0,-20773,2029,2003,1958,1932,1887,2017,1946,265,591,500,1260,1,1,53059040,1044,36.44,1.97,03,0.16,54.00,998.00,4795,20240110,-58.96,1637,20241210,20.22,1990,-1.11,20250107,1824,7.89,20250102,4795,-58.96,20240110,1637,20.22,20241210,4.06,N,060310,500,265 억,,4220951,N,N,0,N,00,N
|
|
20250107,100527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1963,-16,5,-0.81,88211468,44591,14.83,1975,1990,1963,2570,1386,1979,1978.23,7.96,0,-20333,2029,2003,1958,1932,1887,2017,1946,265,591,500,1260,1,1,53059040,1042,36.35,1.97,03,0.08,54.00,998.00,4795,20240110,-59.06,1637,20241210,19.91,1990,-1.36,20250107,1824,7.62,20250102,4795,-59.06,20240110,1637,19.91,20241210,4.06,N,060310,500,265 억,,4220951,N,N,0,N,00,N
|
|
20250107,090525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1985,6,2,0.30,8338368,4206,1.40,1975,1990,1975,2570,1386,1979,1982.49,7.96,0,287,2029,2003,1958,1932,1887,2017,1946,265,591,500,1260,1,1,53059040,1053,36.76,1.99,03,0.01,54.00,998.00,4795,20240110,-58.60,1637,20241210,21.26,1990,-0.25,20250107,1824,8.83,20250102,4795,-58.60,20240110,1637,21.26,20241210,4.06,N,060310,500,265 억,,4220951,N,N,0,N,00,N
|
|
20250106,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1979,49,2,2.54,583944518,296885,154.70,1915,1984,1913,2505,1351,1930,1966.90,7.72,0,126932,1957,1943,1916,1902,1875,1950,1909,265,575,500,1230,1,1,53059040,1050,36.65,1.98,03,0.56,54.00,998.00,4795,20240110,-58.73,1637,20241210,20.89,1984,-0.25,20250106,1824,8.50,20250102,4795,-58.73,20240110,1637,20.89,20241210,4.07,N,060310,500,265 억,,4094463,N,N,0,N,00,N
|
|
20250106,150520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1979,49,2,2.54,568814785,289236,150.71,1915,1984,1913,2505,1351,1930,1966.61,7.72,0,124359,1957,1943,1916,1902,1875,1950,1909,265,575,500,1230,1,1,53059040,1050,36.65,1.98,03,0.55,54.00,998.00,4795,20240110,-58.73,1637,20241210,20.89,1984,-0.25,20250106,1824,8.50,20250102,4795,-58.73,20240110,1637,20.89,20241210,4.07,N,060310,500,265 억,,4094463,N,N,0,N,00,N
|
|
20250106,140519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1970,40,2,2.07,510447736,259656,135.30,1915,1984,1913,2505,1351,1930,1965.86,7.72,0,107175,1957,1943,1916,1902,1875,1950,1909,265,575,500,1230,1,1,53059040,1045,36.48,1.97,03,0.49,54.00,998.00,4795,20240110,-58.92,1637,20241210,20.34,1984,-0.71,20250106,1824,8.00,20250102,4795,-58.92,20240110,1637,20.34,20241210,4.07,N,060310,500,265 억,,4094463,N,N,0,N,00,N
|
|
20250106,130517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1968,38,2,1.97,466872550,237522,123.77,1915,1984,1913,2505,1351,1930,1965.60,7.72,0,99270,1957,1943,1916,1902,1875,1950,1909,265,575,500,1230,1,1,53059040,1044,36.44,1.97,03,0.45,54.00,998.00,4795,20240110,-58.96,1637,20241210,20.22,1984,-0.81,20250106,1824,7.89,20250102,4795,-58.96,20240110,1637,20.22,20241210,4.07,N,060310,500,265 억,,4094463,N,N,0,N,00,N
|
|
20250106,120517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1983,53,2,2.75,401821350,204637,106.63,1915,1983,1913,2505,1351,1930,1963.58,7.72,0,100406,1957,1943,1916,1902,1875,1950,1909,265,575,500,1230,1,1,53059040,1052,36.72,1.99,03,0.39,54.00,998.00,4795,20240110,-58.64,1637,20241210,21.14,1983,0.00,20250106,1824,8.72,20250102,4795,-58.64,20240110,1637,21.14,20241210,4.07,N,060310,500,265 억,,4094463,N,N,0,N,00,N
|
|
20250106,110517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1970,40,2,2.07,341176155,173925,90.63,1915,1980,1913,2505,1351,1930,1961.63,7.72,0,94532,1957,1943,1916,1902,1875,1950,1909,265,575,500,1230,1,1,53059040,1045,36.48,1.97,03,0.33,54.00,998.00,4795,20240110,-58.92,1637,20241210,20.34,1980,-0.51,20250106,1824,8.00,20250102,4795,-58.92,20240110,1637,20.34,20241210,4.07,N,060310,500,265 억,,4094463,N,N,0,N,00,N
|
|
20250106,100516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1970,40,2,2.07,308773466,157487,82.06,1915,1980,1913,2505,1351,1930,1960.63,7.72,0,95255,1957,1943,1916,1902,1875,1950,1909,265,575,500,1230,1,1,53059040,1045,36.48,1.97,03,0.30,54.00,998.00,4795,20240110,-58.92,1637,20241210,20.34,1980,-0.51,20250106,1824,8.00,20250102,4795,-58.92,20240110,1637,20.34,20241210,4.07,N,060310,500,265 억,,4094463,N,N,0,N,00,N
|
|
20250106,090513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1944,14,2,0.73,12859255,6685,3.48,1915,1944,1913,2505,1351,1930,1923.60,7.72,0,3165,1957,1943,1916,1902,1875,1950,1909,265,575,500,1230,1,1,53059040,1031,36.00,1.95,03,0.01,54.00,998.00,4795,20240110,-59.46,1637,20241210,18.75,1944,0.00,20250106,1824,6.58,20250102,4795,-59.46,20240110,1637,18.75,20241210,4.07,N,060310,500,265 억,,4094463,N,N,0,N,00,N
|
|
20250103,160513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1930,40,2,2.12,366752535,190851,86.66,1900,1930,1889,2455,1323,1890,1921.67,7.59,0,68492,1940,1914,1869,1843,1798,1928,1857,265,565,500,1200,1,1,53059040,1024,35.74,1.93,03,0.36,54.00,998.00,4795,20240110,-59.75,1637,20241210,17.90,1930,0.00,20250103,1824,5.81,20250102,4795,-59.75,20240110,1637,17.90,20241210,4.11,N,060310,500,265 억,,4025740,N,N,0,N,00,N
|
|
20250103,150514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1929,39,2,2.06,354260391,184376,83.72,1900,1930,1889,2455,1323,1890,1921.40,7.59,0,65929,1940,1914,1869,1843,1798,1928,1857,265,565,500,1200,1,1,53059040,1024,35.72,1.93,03,0.35,54.00,998.00,4795,20240110,-59.77,1637,20241210,17.84,1930,-0.05,20250103,1824,5.76,20250102,4795,-59.77,20240110,1637,17.84,20241210,4.11,N,060310,500,265 억,,4025740,N,N,0,N,00,N
|
|
20250103,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1920,30,2,1.59,318286273,165694,75.24,1900,1930,1889,2455,1323,1890,1920.93,7.59,0,58285,1940,1914,1869,1843,1798,1928,1857,265,565,500,1200,1,1,53059040,1019,35.56,1.92,03,0.31,54.00,998.00,4795,20240110,-59.96,1637,20241210,17.29,1930,-0.52,20250103,1824,5.26,20250102,4795,-59.96,20240110,1637,17.29,20241210,4.11,N,060310,500,265 억,,4025740,N,N,0,N,00,N
|
|
20250103,130513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1928,38,2,2.01,259016026,134914,61.26,1900,1928,1889,2455,1323,1890,1919.86,7.59,0,56565,1940,1914,1869,1843,1798,1928,1857,265,565,500,1200,1,1,53059040,1023,35.70,1.93,03,0.25,54.00,998.00,4795,20240110,-59.79,1637,20241210,17.78,1928,0.00,20250103,1824,5.70,20250102,4795,-59.79,20240110,1637,17.78,20241210,4.11,N,060310,500,265 억,,4025740,N,N,0,N,00,N
|
|
20250103,120513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,35,2,1.85,199557027,104030,47.24,1900,1927,1889,2455,1323,1890,1918.26,7.59,0,46748,1940,1914,1869,1843,1798,1928,1857,265,565,500,1200,1,1,53059040,1021,35.65,1.93,03,0.20,54.00,998.00,4795,20240110,-59.85,1637,20241210,17.59,1927,-0.10,20250103,1824,5.54,20250102,4795,-59.85,20240110,1637,17.59,20241210,4.11,N,060310,500,265 억,,4025740,N,N,0,N,00,N
|
|
20250103,110514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,35,2,1.85,187103449,97560,44.30,1900,1927,1889,2455,1323,1890,1917.83,7.59,0,42551,1940,1914,1869,1843,1798,1928,1857,265,565,500,1200,1,1,53059040,1021,35.65,1.93,03,0.18,54.00,998.00,4795,20240110,-59.85,1637,20241210,17.59,1927,-0.10,20250103,1824,5.54,20250102,4795,-59.85,20240110,1637,17.59,20241210,4.11,N,060310,500,265 억,,4025740,N,N,0,N,00,N
|
|
20250103,100513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1924,34,2,1.80,164275058,85693,38.91,1900,1927,1889,2455,1323,1890,1917.02,7.59,0,35208,1940,1914,1869,1843,1798,1928,1857,265,565,500,1200,1,1,53059040,1021,35.63,1.93,03,0.16,54.00,998.00,4795,20240110,-59.87,1637,20241210,17.53,1927,-0.16,20250103,1824,5.48,20250102,4795,-59.87,20240110,1637,17.53,20241210,4.11,N,060310,500,265 억,,4025740,N,N,0,N,00,N
|
|
20250103,090514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1890,0,3,0.00,1153800,610,0.28,1900,1900,1890,2455,1323,1890,1891.48,7.59,0,-29,1940,1914,1869,1843,1798,1928,1857,265,565,500,1200,1,1,53059040,1003,35.00,1.89,03,0.00,54.00,998.00,4795,20240110,-60.58,1637,20241210,15.46,1900,-0.53,20250103,1824,3.62,20250102,4795,-60.58,20240110,1637,15.46,20241210,4.11,N,060310,500,265 억,,4025740,N,N,0,N,00,N
|
|
20250102,160510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1890,42,2,2.27,410941952,220028,94.99,1838,1895,1824,2400,1294,1848,1867.68,7.45,0,71476,1886,1866,1834,1814,1782,1877,1825,265,552,500,1180,1,1,53059040,1003,35.00,1.89,03,0.41,54.00,998.00,4795,20240110,-60.58,1637,20241210,15.46,1895,-0.26,20250102,1824,3.62,20250102,4795,-60.58,20240110,1637,15.46,20241210,4.20,N,060310,500,265 억,,3955165,N,N,0,N,00,N
|
|
20250102,150512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1888,40,2,2.16,379446481,203358,87.79,1838,1888,1824,2400,1294,1848,1865.90,7.45,0,57533,1886,1866,1834,1814,1782,1877,1825,265,552,500,1180,1,1,53059040,1002,34.96,1.89,03,0.38,54.00,998.00,4795,20240110,-60.63,1637,20241210,15.33,1888,0.00,20250102,1824,3.51,20250102,4795,-60.63,20240110,1637,15.33,20241210,4.20,N,060310,500,265 억,,3955165,N,N,0,N,00,N
|
|
20250102,140508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1872,24,2,1.30,323609414,173689,74.99,1838,1878,1824,2400,1294,1848,1863.15,7.45,0,37173,1886,1866,1834,1814,1782,1877,1825,265,552,500,1180,1,1,53059040,993,34.67,1.88,03,0.33,54.00,998.00,4795,20240110,-60.96,1637,20241210,14.36,1878,-0.32,20250102,1824,2.63,20250102,4795,-60.96,20240110,1637,14.36,20241210,4.20,N,060310,500,265 억,,3955165,N,N,0,N,00,N
|
|
20250102,130509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1868,20,2,1.08,262412229,140909,60.83,1838,1878,1824,2400,1294,1848,1862.28,7.45,0,30413,1886,1866,1834,1814,1782,1877,1825,265,552,500,1180,1,1,53059040,991,34.59,1.87,03,0.27,54.00,998.00,4795,20240110,-61.04,1637,20241210,14.11,1878,-0.53,20250102,1824,2.41,20250102,4795,-61.04,20240110,1637,14.11,20241210,4.20,N,060310,500,265 억,,3955165,N,N,0,N,00,N
|
|
20250102,120508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1869,21,2,1.14,217813665,116984,50.50,1838,1878,1824,2400,1294,1848,1861.91,7.45,0,27967,1886,1866,1834,1814,1782,1877,1825,265,552,500,1180,1,1,53059040,992,34.61,1.87,03,0.22,54.00,998.00,4795,20240110,-61.02,1637,20241210,14.17,1878,-0.48,20250102,1824,2.47,20250102,4795,-61.02,20240110,1637,14.17,20241210,4.20,N,060310,500,265 억,,3955165,N,N,0,N,00,N
|
|
20250102,110501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,19,2,1.03,120514514,64988,28.06,1838,1870,1824,2400,1294,1848,1854.41,7.45,0,11048,1886,1866,1834,1814,1782,1877,1825,265,552,500,1180,1,1,53059040,991,34.57,1.87,03,0.12,54.00,998.00,4795,20240110,-61.06,1637,20241210,14.05,1870,-0.16,20250102,1824,2.36,20250102,4795,-61.06,20240110,1637,14.05,20241210,4.20,N,060310,500,265 억,,3955165,N,N,0,N,00,N
|
|
20250102,100508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1834,-14,5,-0.76,5501855,3012,1.30,1838,1838,1824,2400,1294,1848,1826.65,7.45,0,-625,1886,1866,1834,1814,1782,1877,1825,265,552,500,1180,1,1,53059040,973,33.96,1.84,03,0.01,54.00,998.00,4795,20240110,-61.75,1637,20241210,12.03,1838,-0.22,20250102,1824,0.55,20250102,4795,-61.75,20240110,1637,12.03,20241210,4.20,N,060310,500,265 억,,3955165,N,N,0,N,00,N
|
|
20250102,090503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,0,3,0.00,0,0,0.00,0,0,0,2400,1294,1848,0.00,7.45,0,0,1886,1866,1834,1814,1782,1877,1825,265,552,500,1180,1,1,53059040,981,34.22,1.85,03,0.00,54.00,998.00,4795,20240110,-61.46,1637,20241210,12.89,0,0.00,0,0,0.00,0,4795,-61.46,20240110,1637,12.89,20241210,4.20,N,060310,500,265 억,,3955165,N,N,0,N,00,N
|