146 lines
61 KiB
CSV
146 lines
61 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240628,160527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9020,10,2,0.11,147563450,16414,32.43,9010,9020,8930,11710,6310,9010,8990.10,17.59,0,184,9283,9146,9023,8886,8763,9085,8825,45,2700,500,6300,10,1,9048000,816,5.33,0.39,12,0.18,1693.00,22952.00,9840,20240122,-8.33,8250,20240419,9.33,9840,-8.33,20240122,8250,9.33,20240419,9840,-8.33,20240122,8250,9.33,20240419,1.83,N,049430,500,45 억,,1591351,N,N,2,N,00,N
|
|
20240628,150538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,-10,5,-0.11,135739800,15098,29.83,9010,9020,8930,11710,6310,9010,8990.58,17.59,0,277,9283,9146,9023,8886,8763,9085,8825,45,2700,500,6300,10,1,9048000,814,5.32,0.39,12,0.17,1693.00,22952.00,9840,20240122,-8.54,8250,20240419,9.09,9840,-8.54,20240122,8250,9.09,20240419,9840,-8.54,20240122,8250,9.09,20240419,1.83,N,049430,500,45 억,,1591351,N,N,3,N,00,N
|
|
20240628,140537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,-10,5,-0.11,96769300,10768,21.27,9010,9020,8930,11710,6310,9010,8986.75,17.59,0,-146,9283,9146,9023,8886,8763,9085,8825,45,2700,500,6300,10,1,9048000,814,5.32,0.39,12,0.12,1693.00,22952.00,9840,20240122,-8.54,8250,20240419,9.09,9840,-8.54,20240122,8250,9.09,20240419,9840,-8.54,20240122,8250,9.09,20240419,1.83,N,049430,500,45 억,,1591351,N,N,3,N,00,N
|
|
20240628,130537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9020,10,2,0.11,84816060,9440,18.65,9010,9020,8930,11710,6310,9010,8984.75,17.59,0,-1038,9283,9146,9023,8886,8763,9085,8825,45,2700,500,6300,10,1,9048000,816,5.33,0.39,12,0.10,1693.00,22952.00,9840,20240122,-8.33,8250,20240419,9.33,9840,-8.33,20240122,8250,9.33,20240419,9840,-8.33,20240122,8250,9.33,20240419,1.83,N,049430,500,45 억,,1591351,N,N,3,N,00,N
|
|
20240628,120537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,-10,5,-0.11,61218860,6821,13.48,9010,9010,8930,11710,6310,9010,8975.06,17.59,0,-833,9283,9146,9023,8886,8763,9085,8825,45,2700,500,6300,10,1,9048000,814,5.32,0.39,12,0.08,1693.00,22952.00,9840,20240122,-8.54,8250,20240419,9.09,9840,-8.54,20240122,8250,9.09,20240419,9840,-8.54,20240122,8250,9.09,20240419,1.83,N,049430,500,45 억,,1591351,N,N,3,N,00,N
|
|
20240628,110529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-60,5,-0.67,34203760,3818,7.54,9010,9010,8930,11710,6310,9010,8958.55,17.59,0,-337,9283,9146,9023,8886,8763,9085,8825,45,2700,500,6300,10,1,9048000,810,5.29,0.39,12,0.04,1693.00,22952.00,9840,20240122,-9.04,8250,20240419,8.48,9840,-9.04,20240122,8250,8.48,20240419,9840,-9.04,20240122,8250,8.48,20240419,1.83,N,049430,500,45 억,,1591351,N,N,3,N,00,N
|
|
20240628,100526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,-70,5,-0.78,30894150,3448,6.81,9010,9010,8930,11710,6310,9010,8960.02,17.59,0,-278,9283,9146,9023,8886,8763,9085,8825,45,2700,500,6300,10,1,9048000,809,5.28,0.39,12,0.04,1693.00,22952.00,9840,20240122,-9.15,8250,20240419,8.36,9840,-9.15,20240122,8250,8.36,20240419,9840,-9.15,20240122,8250,8.36,20240419,1.83,N,049430,500,45 억,,1591351,N,N,3,N,00,N
|
|
20240628,090526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,-20,5,-0.22,2025250,225,0.44,9010,9010,8990,11710,6310,9010,9001.11,17.59,0,-86,9283,9146,9023,8886,8763,9085,8825,45,2700,500,6300,10,1,9048000,813,5.31,0.39,12,0.00,1693.00,22952.00,9840,20240122,-8.64,8250,20240419,8.97,9840,-8.64,20240122,8250,8.97,20240419,9840,-8.64,20240122,8250,8.97,20240419,1.83,N,049430,500,45 억,,1591351,N,N,3,N,00,N
|
|
20240627,160521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,-150,5,-1.64,453774030,50615,327.56,9160,9160,8900,11900,6420,9160,8965.21,17.36,0,22295,9440,9300,9200,9060,8960,9250,9010,45,2740,500,6410,10,1,9048000,815,5.32,0.39,12,0.56,1693.00,22952.00,9840,20240122,-8.43,8250,20240419,9.21,9840,-8.43,20240122,8250,9.21,20240419,9840,-8.43,20240122,8250,9.21,20240419,1.80,N,049430,500,45 억,,1570872,N,N,3,N,00,N
|
|
20240627,150528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,-200,5,-2.18,447367370,49902,322.95,9160,9160,8900,11900,6420,9160,8964.92,17.36,0,22213,9440,9300,9200,9060,8960,9250,9010,45,2740,500,6410,10,1,9048000,811,5.29,0.39,12,0.55,1693.00,22952.00,9840,20240122,-8.94,8250,20240419,8.61,9840,-8.94,20240122,8250,8.61,20240419,9840,-8.94,20240122,8250,8.61,20240419,1.80,N,049430,500,45 억,,1570872,N,N,4,N,00,N
|
|
20240627,140525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-210,5,-2.29,425587590,47469,307.20,9160,9160,8900,11900,6420,9160,8965.59,17.36,0,22785,9440,9300,9200,9060,8960,9250,9010,45,2740,500,6410,10,1,9048000,810,5.29,0.39,12,0.52,1693.00,22952.00,9840,20240122,-9.04,8250,20240419,8.48,9840,-9.04,20240122,8250,8.48,20240419,9840,-9.04,20240122,8250,8.48,20240419,1.80,N,049430,500,45 억,,1570872,N,N,4,N,00,N
|
|
20240627,130525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,-120,5,-1.31,72661740,8019,51.90,9160,9160,9030,11900,6420,9160,9061.20,17.36,0,987,9440,9300,9200,9060,8960,9250,9010,45,2740,500,6410,10,1,9048000,818,5.34,0.39,12,0.09,1693.00,22952.00,9840,20240122,-8.13,8250,20240419,9.58,9840,-8.13,20240122,8250,9.58,20240419,9840,-8.13,20240122,8250,9.58,20240419,1.80,N,049430,500,45 억,,1570872,N,N,4,N,00,N
|
|
20240627,120528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,-120,5,-1.31,59127390,6523,42.21,9160,9160,9030,11900,6420,9160,9064.45,17.36,0,-275,9440,9300,9200,9060,8960,9250,9010,45,2740,500,6410,10,1,9048000,818,5.34,0.39,12,0.07,1693.00,22952.00,9840,20240122,-8.13,8250,20240419,9.58,9840,-8.13,20240122,8250,9.58,20240419,9840,-8.13,20240122,8250,9.58,20240419,1.80,N,049430,500,45 억,,1570872,N,N,4,N,00,N
|
|
20240627,110527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-60,5,-0.66,30940770,3406,22.04,9160,9160,9050,11900,6420,9160,9084.20,17.36,0,-209,9440,9300,9200,9060,8960,9250,9010,45,2740,500,6410,10,1,9048000,823,5.38,0.40,12,0.04,1693.00,22952.00,9840,20240122,-7.52,8250,20240419,10.30,9840,-7.52,20240122,8250,10.30,20240419,9840,-7.52,20240122,8250,10.30,20240419,1.80,N,049430,500,45 억,,1570872,N,N,4,N,00,N
|
|
20240627,100526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9120,-40,5,-0.44,11666700,1280,8.28,9160,9160,9090,11900,6420,9160,9114.61,17.36,0,-87,9440,9300,9200,9060,8960,9250,9010,45,2740,500,6410,10,1,9048000,825,5.39,0.40,12,0.01,1693.00,22952.00,9840,20240122,-7.32,8250,20240419,10.55,9840,-7.32,20240122,8250,10.55,20240419,9840,-7.32,20240122,8250,10.55,20240419,1.80,N,049430,500,45 억,,1570872,N,N,4,N,00,N
|
|
20240627,090526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,-50,5,-0.55,328260,36,0.23,9160,9160,9110,11900,6420,9160,9118.33,17.36,0,27,9440,9300,9200,9060,8960,9250,9010,45,2740,500,6410,10,1,9048000,824,5.38,0.40,12,0.00,1693.00,22952.00,9840,20240122,-7.42,8250,20240419,10.42,9840,-7.42,20240122,8250,10.42,20240419,9840,-7.42,20240122,8250,10.42,20240419,1.80,N,049430,500,45 억,,1570872,N,N,4,N,00,N
|
|
20240626,160524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-130,5,-1.40,141610630,15422,85.31,9340,9340,9100,12070,6510,9290,9182.38,17.40,0,-1012,9570,9430,9300,9160,9030,9500,9230,45,2780,500,6500,10,1,9048000,829,5.41,0.40,12,0.17,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.53,N,049430,500,45 억,,1574256,N,N,4,N,00,N
|
|
20240626,150526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-100,5,-1.08,127712380,13907,76.93,9340,9340,9100,12070,6510,9290,9183.32,17.40,0,-253,9570,9430,9300,9160,9030,9500,9230,45,2780,500,6500,10,1,9048000,832,5.43,0.40,12,0.15,1693.00,22952.00,9840,20240122,-6.61,8250,20240419,11.39,9840,-6.61,20240122,8250,11.39,20240419,9840,-6.61,20240122,8250,11.39,20240419,1.53,N,049430,500,45 억,,1574256,N,N,7,N,00,N
|
|
20240626,140525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-100,5,-1.08,114533880,12473,69.00,9340,9340,9100,12070,6510,9290,9182.54,17.40,0,-374,9570,9430,9300,9160,9030,9500,9230,45,2780,500,6500,10,1,9048000,832,5.43,0.40,12,0.14,1693.00,22952.00,9840,20240122,-6.61,8250,20240419,11.39,9840,-6.61,20240122,8250,11.39,20240419,9840,-6.61,20240122,8250,11.39,20240419,1.53,N,049430,500,45 억,,1574256,N,N,7,N,00,N
|
|
20240626,130526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-90,5,-0.97,104846550,11420,63.17,9340,9340,9100,12070,6510,9290,9180.96,17.40,0,-1196,9570,9430,9300,9160,9030,9500,9230,45,2780,500,6500,10,1,9048000,832,5.43,0.40,12,0.13,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.53,N,049430,500,45 억,,1574256,N,N,7,N,00,N
|
|
20240626,120524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-80,5,-0.86,103529170,11277,62.38,9340,9340,9100,12070,6510,9290,9180.56,17.40,0,-1222,9570,9430,9300,9160,9030,9500,9230,45,2780,500,6500,10,1,9048000,833,5.44,0.40,12,0.12,1693.00,22952.00,9840,20240122,-6.40,8250,20240419,11.64,9840,-6.40,20240122,8250,11.64,20240419,9840,-6.40,20240122,8250,11.64,20240419,1.53,N,049430,500,45 억,,1574256,N,N,7,N,00,N
|
|
20240626,110525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,-110,5,-1.18,73632890,8048,44.52,9340,9340,9100,12070,6510,9290,9149.22,17.40,0,281,9570,9430,9300,9160,9030,9500,9230,45,2780,500,6500,10,1,9048000,831,5.42,0.40,12,0.09,1693.00,22952.00,9840,20240122,-6.71,8250,20240419,11.27,9840,-6.71,20240122,8250,11.27,20240419,9840,-6.71,20240122,8250,11.27,20240419,1.53,N,049430,500,45 억,,1574256,N,N,7,N,00,N
|
|
20240626,100524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-130,5,-1.40,30283850,3291,18.21,9340,9340,9160,12070,6510,9290,9202.02,17.40,0,122,9570,9430,9300,9160,9030,9500,9230,45,2780,500,6500,10,1,9048000,829,5.41,0.40,12,0.04,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.53,N,049430,500,45 억,,1574256,N,N,7,N,00,N
|
|
20240626,090524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,0,3,0.00,689560,74,0.41,9340,9340,9290,12070,6510,9290,9318.38,17.40,0,-50,9570,9430,9300,9160,9030,9500,9230,45,2780,500,6500,10,1,9048000,841,5.49,0.40,12,0.00,1693.00,22952.00,9840,20240122,-5.59,8250,20240419,12.61,9840,-5.59,20240122,8250,12.61,20240419,9840,-5.59,20240122,8250,12.61,20240419,1.53,N,049430,500,45 억,,1574256,N,N,7,N,00,N
|
|
20240625,160524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,30,2,0.32,167130930,18018,21.48,9240,9440,9170,12030,6490,9260,9275.78,17.49,0,712,9613,9436,9293,9116,8973,9525,9205,45,2770,500,6480,10,1,9048000,841,5.49,0.40,12,0.20,1693.00,22952.00,9840,20240122,-5.59,8250,20240419,12.61,9840,-5.59,20240122,8250,12.61,20240419,9840,-5.59,20240122,8250,12.61,20240419,1.53,N,049430,500,45 억,,1582229,N,N,7,N,00,N
|
|
20240625,150525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,30,2,0.32,162654940,17536,20.90,9240,9440,9170,12030,6490,9260,9275.49,17.49,0,744,9613,9436,9293,9116,8973,9525,9205,45,2770,500,6480,10,1,9048000,841,5.49,0.40,12,0.19,1693.00,22952.00,9840,20240122,-5.59,8250,20240419,12.61,9840,-5.59,20240122,8250,12.61,20240419,9840,-5.59,20240122,8250,12.61,20240419,1.53,N,049430,500,45 억,,1582229,N,N,0,N,00,N
|
|
20240625,140524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,20,2,0.22,148501720,16010,19.08,9240,9440,9170,12030,6490,9260,9275.56,17.49,0,-26,9613,9436,9293,9116,8973,9525,9205,45,2770,500,6480,10,1,9048000,840,5.48,0.40,12,0.18,1693.00,22952.00,9840,20240122,-5.69,8250,20240419,12.48,9840,-5.69,20240122,8250,12.48,20240419,9840,-5.69,20240122,8250,12.48,20240419,1.53,N,049430,500,45 억,,1582229,N,N,0,N,00,N
|
|
20240625,130525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,-10,5,-0.11,118686810,12788,15.24,9240,9440,9170,12030,6490,9260,9281.11,17.49,0,-1508,9613,9436,9293,9116,8973,9525,9205,45,2770,500,6480,10,1,9048000,837,5.46,0.40,12,0.14,1693.00,22952.00,9840,20240122,-6.00,8250,20240419,12.12,9840,-6.00,20240122,8250,12.12,20240419,9840,-6.00,20240122,8250,12.12,20240419,1.53,N,049430,500,45 억,,1582229,N,N,0,N,00,N
|
|
20240625,120527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-30,5,-0.32,115358280,12428,14.81,9240,9440,9170,12030,6490,9260,9282.13,17.49,0,-1650,9613,9436,9293,9116,8973,9525,9205,45,2770,500,6480,10,1,9048000,835,5.45,0.40,12,0.14,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.53,N,049430,500,45 억,,1582229,N,N,0,N,00,N
|
|
20240625,110527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9320,60,2,0.65,110354280,11887,14.17,9240,9440,9170,12030,6490,9260,9283.61,17.49,0,-1408,9613,9436,9293,9116,8973,9525,9205,45,2770,500,6480,10,1,9048000,843,5.51,0.41,12,0.13,1693.00,22952.00,9840,20240122,-5.28,8250,20240419,12.97,9840,-5.28,20240122,8250,12.97,20240419,9840,-5.28,20240122,8250,12.97,20240419,1.53,N,049430,500,45 억,,1582229,N,N,0,N,00,N
|
|
20240625,100524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-20,5,-0.22,78563160,8444,10.07,9240,9440,9230,12030,6490,9260,9304.02,17.49,0,-611,9613,9436,9293,9116,8973,9525,9205,45,2770,500,6480,10,1,9048000,836,5.46,0.40,12,0.09,1693.00,22952.00,9840,20240122,-6.10,8250,20240419,12.00,9840,-6.10,20240122,8250,12.00,20240419,9840,-6.10,20240122,8250,12.00,20240419,1.53,N,049430,500,45 억,,1582229,N,N,0,N,00,N
|
|
20240625,090524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,20,2,0.22,1044070,113,0.13,9240,9280,9230,12030,6490,9260,9239.56,17.49,0,44,9613,9436,9293,9116,8973,9525,9205,45,2770,500,6480,10,1,9048000,840,5.48,0.40,12,0.00,1693.00,22952.00,9840,20240122,-5.69,8250,20240419,12.48,9840,-5.69,20240122,8250,12.48,20240419,9840,-5.69,20240122,8250,12.48,20240419,1.53,N,049430,500,45 억,,1582229,N,N,0,N,00,N
|
|
20240624,160522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,50,2,0.54,779155020,83833,488.25,9250,9470,9150,11970,6450,9210,9294.21,17.58,0,22226,9296,9252,9196,9152,9096,9225,9125,45,2760,500,6440,10,1,9048000,838,5.47,0.40,12,0.93,1693.00,22952.00,9840,20240122,-5.89,8250,20240419,12.24,9840,-5.89,20240122,8250,12.24,20240419,9840,-5.89,20240122,8250,12.24,20240419,1.52,N,049430,500,45 억,,1590477,N,N,0,N,00,N
|
|
20240624,150523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,50,2,0.54,756852120,81430,474.26,9250,9470,9150,11970,6450,9210,9294.51,17.58,0,22264,9296,9252,9196,9152,9096,9225,9125,45,2760,500,6440,10,1,9048000,838,5.47,0.40,12,0.90,1693.00,22952.00,9840,20240122,-5.89,8250,20240419,12.24,9840,-5.89,20240122,8250,12.24,20240419,9840,-5.89,20240122,8250,12.24,20240419,1.52,N,049430,500,45 억,,1590477,N,N,0,N,00,N
|
|
20240624,140523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,50,2,0.54,570197600,61323,357.15,9250,9470,9150,11970,6450,9210,9298.27,17.58,0,12721,9296,9252,9196,9152,9096,9225,9125,45,2760,500,6440,10,1,9048000,838,5.47,0.40,12,0.68,1693.00,22952.00,9840,20240122,-5.89,8250,20240419,12.24,9840,-5.89,20240122,8250,12.24,20240419,9840,-5.89,20240122,8250,12.24,20240419,1.52,N,049430,500,45 억,,1590477,N,N,0,N,00,N
|
|
20240624,130522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,60,2,0.65,530133190,56983,331.88,9250,9470,9150,11970,6450,9210,9303.36,17.58,0,12359,9296,9252,9196,9152,9096,9225,9125,45,2760,500,6440,10,1,9048000,839,5.48,0.40,12,0.63,1693.00,22952.00,9840,20240122,-5.79,8250,20240419,12.36,9840,-5.79,20240122,8250,12.36,20240419,9840,-5.79,20240122,8250,12.36,20240419,1.52,N,049430,500,45 억,,1590477,N,N,0,N,00,N
|
|
20240624,120523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,90,2,0.98,523280620,56245,327.58,9250,9470,9150,11970,6450,9210,9303.59,17.58,0,11814,9296,9252,9196,9152,9096,9225,9125,45,2760,500,6440,10,1,9048000,841,5.49,0.41,12,0.62,1693.00,22952.00,9840,20240122,-5.49,8250,20240419,12.73,9840,-5.49,20240122,8250,12.73,20240419,9840,-5.49,20240122,8250,12.73,20240419,1.52,N,049430,500,45 억,,1590477,N,N,0,N,00,N
|
|
20240624,110525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,90,2,0.98,332900940,35791,208.45,9250,9440,9150,11970,6450,9210,9301.25,17.58,0,6981,9296,9252,9196,9152,9096,9225,9125,45,2760,500,6440,10,1,9048000,841,5.49,0.41,12,0.40,1693.00,22952.00,9840,20240122,-5.49,8250,20240419,12.73,9840,-5.49,20240122,8250,12.73,20240419,9840,-5.49,20240122,8250,12.73,20240419,1.52,N,049430,500,45 억,,1590477,N,N,0,N,00,N
|
|
20240624,100523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,90,2,0.98,99488860,10747,62.59,9250,9370,9150,11970,6450,9210,9257.36,17.58,0,749,9296,9252,9196,9152,9096,9225,9125,45,2760,500,6440,10,1,9048000,841,5.49,0.41,12,0.12,1693.00,22952.00,9840,20240122,-5.49,8250,20240419,12.73,9840,-5.49,20240122,8250,12.73,20240419,9840,-5.49,20240122,8250,12.73,20240419,1.52,N,049430,500,45 억,,1590477,N,N,0,N,00,N
|
|
20240624,090523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-10,5,-0.11,10225420,1110,6.46,9250,9250,9200,11970,6450,9210,9212.09,17.58,0,-48,9296,9252,9196,9152,9096,9225,9125,45,2760,500,6440,10,1,9048000,832,5.43,0.40,12,0.01,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.52,N,049430,500,45 억,,1590477,N,N,0,N,00,N
|
|
20240621,160506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,30,2,0.33,157225310,17163,194.86,9240,9240,9140,11930,6430,9180,9160.71,17.45,0,1270,9320,9250,9180,9110,9040,9285,9145,45,2750,500,6420,10,1,9048000,833,5.44,0.40,12,0.19,1693.00,22952.00,9840,20240122,-6.40,8250,20240419,11.64,9840,-6.40,20240122,8250,11.64,20240419,9840,-6.40,20240122,8250,11.64,20240419,1.52,N,049430,500,45 억,,1578642,N,N,1,N,00,N
|
|
20240621,150505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,20,2,0.22,147197340,16074,182.49,9240,9240,9140,11930,6430,9180,9157.48,17.45,0,1331,9320,9250,9180,9110,9040,9285,9145,45,2750,500,6420,10,1,9048000,832,5.43,0.40,12,0.18,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.52,N,049430,500,45 억,,1578642,N,N,1,N,00,N
|
|
20240621,140506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,10,2,0.11,133239640,14555,165.25,9240,9240,9140,11930,6430,9180,9154.22,17.45,0,403,9320,9250,9180,9110,9040,9285,9145,45,2750,500,6420,10,1,9048000,832,5.43,0.40,12,0.16,1693.00,22952.00,9840,20240122,-6.61,8250,20240419,11.39,9840,-6.61,20240122,8250,11.39,20240419,9840,-6.61,20240122,8250,11.39,20240419,1.52,N,049430,500,45 억,,1578642,N,N,1,N,00,N
|
|
20240621,130508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,-10,5,-0.11,112611230,12305,139.70,9240,9240,9140,11930,6430,9180,9151.66,17.45,0,-1077,9320,9250,9180,9110,9040,9285,9145,45,2750,500,6420,10,1,9048000,830,5.42,0.40,12,0.14,1693.00,22952.00,9840,20240122,-6.81,8250,20240419,11.15,9840,-6.81,20240122,8250,11.15,20240419,9840,-6.81,20240122,8250,11.15,20240419,1.52,N,049430,500,45 억,,1578642,N,N,1,N,00,N
|
|
20240621,120509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-30,5,-0.33,105188460,11494,130.49,9240,9240,9140,11930,6430,9180,9151.60,17.45,0,-1077,9320,9250,9180,9110,9040,9285,9145,45,2750,500,6420,10,1,9048000,828,5.40,0.40,12,0.13,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.52,N,049430,500,45 억,,1578642,N,N,1,N,00,N
|
|
20240621,110508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-30,5,-0.33,66666940,7284,82.70,9240,9240,9140,11930,6430,9180,9152.52,17.45,0,-1361,9320,9250,9180,9110,9040,9285,9145,45,2750,500,6420,10,1,9048000,828,5.40,0.40,12,0.08,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.52,N,049430,500,45 억,,1578642,N,N,1,N,00,N
|
|
20240621,100505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,20,2,0.22,38410190,4196,47.64,9240,9240,9140,11930,6430,9180,9154.00,17.45,0,-1295,9320,9250,9180,9110,9040,9285,9145,45,2750,500,6420,10,1,9048000,832,5.43,0.40,12,0.05,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.52,N,049430,500,45 억,,1578642,N,N,1,N,00,N
|
|
20240621,090509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,20,2,0.22,119850,13,0.15,9240,9240,9200,11930,6430,9180,9219.23,17.45,0,1,9320,9250,9180,9110,9040,9285,9145,45,2750,500,6420,10,1,9048000,832,5.43,0.40,12,0.00,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.52,N,049430,500,45 억,,1578642,N,N,1,N,00,N
|
|
20240620,160505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,20,2,0.22,81007390,8806,61.81,9160,9250,9110,11900,6420,9160,9199.11,17.45,0,1172,9393,9276,9183,9066,8973,9230,9020,45,2740,500,6410,10,1,9048000,831,5.42,0.40,12,0.10,1693.00,22952.00,9840,20240122,-6.71,8250,20240419,11.27,9840,-6.71,20240122,8250,11.27,20240419,9840,-6.71,20240122,8250,11.27,20240419,1.54,N,049430,500,45 억,,1578576,N,N,1,N,00,N
|
|
20240620,150506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,40,2,0.44,75432570,8200,57.56,9160,9250,9110,11900,6420,9160,9199.09,17.45,0,1132,9393,9276,9183,9066,8973,9230,9020,45,2740,500,6410,10,1,9048000,832,5.43,0.40,12,0.09,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.54,N,049430,500,45 억,,1578576,N,N,0,N,00,N
|
|
20240620,140505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,80,2,0.87,67226750,7306,51.28,9160,9250,9110,11900,6420,9160,9201.58,17.45,0,1018,9393,9276,9183,9066,8973,9230,9020,45,2740,500,6410,10,1,9048000,836,5.46,0.40,12,0.08,1693.00,22952.00,9840,20240122,-6.10,8250,20240419,12.00,9840,-6.10,20240122,8250,12.00,20240419,9840,-6.10,20240122,8250,12.00,20240419,1.54,N,049430,500,45 억,,1578576,N,N,0,N,00,N
|
|
20240620,130505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,70,2,0.76,58025430,6307,44.27,9160,9250,9110,11900,6420,9160,9200.16,17.45,0,777,9393,9276,9183,9066,8973,9230,9020,45,2740,500,6410,10,1,9048000,835,5.45,0.40,12,0.07,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.54,N,049430,500,45 억,,1578576,N,N,0,N,00,N
|
|
20240620,120505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,50,2,0.55,37141700,4042,28.37,9160,9250,9110,11900,6420,9160,9188.94,17.45,0,572,9393,9276,9183,9066,8973,9230,9020,45,2740,500,6410,10,1,9048000,833,5.44,0.40,12,0.04,1693.00,22952.00,9840,20240122,-6.40,8250,20240419,11.64,9840,-6.40,20240122,8250,11.64,20240419,9840,-6.40,20240122,8250,11.64,20240419,1.54,N,049430,500,45 억,,1578576,N,N,0,N,00,N
|
|
20240620,110506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,20,2,0.22,26746930,2910,20.43,9160,9250,9110,11900,6420,9160,9191.38,17.45,0,32,9393,9276,9183,9066,8973,9230,9020,45,2740,500,6410,10,1,9048000,831,5.42,0.40,12,0.03,1693.00,22952.00,9840,20240122,-6.71,8250,20240419,11.27,9840,-6.71,20240122,8250,11.27,20240419,9840,-6.71,20240122,8250,11.27,20240419,1.54,N,049430,500,45 억,,1578576,N,N,0,N,00,N
|
|
20240620,100507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,40,2,0.44,21831440,2375,16.67,9160,9250,9110,11900,6420,9160,9192.19,17.45,0,-269,9393,9276,9183,9066,8973,9230,9020,45,2740,500,6410,10,1,9048000,832,5.43,0.40,12,0.03,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.54,N,049430,500,45 억,,1578576,N,N,0,N,00,N
|
|
20240620,090512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,-20,5,-0.22,1654770,181,1.27,9160,9160,9140,11900,6420,9160,9142.38,17.45,0,-1,9393,9276,9183,9066,8973,9230,9020,45,2740,500,6410,10,1,9048000,827,5.40,0.40,12,0.00,1693.00,22952.00,9840,20240122,-7.11,8250,20240419,10.79,9840,-7.11,20240122,8250,10.79,20240419,9840,-7.11,20240122,8250,10.79,20240419,1.54,N,049430,500,45 억,,1578576,N,N,0,N,00,N
|
|
20240619,160504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-140,5,-1.51,130181390,14247,90.65,9300,9300,9090,12090,6510,9300,9137.29,17.48,0,-470,9420,9360,9240,9180,9060,9390,9210,45,2790,500,6510,10,1,9048000,829,5.41,0.40,12,0.16,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.43,N,049430,500,45 억,,1581217,N,N,0,N,00,N
|
|
20240619,150501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-200,5,-2.15,117868610,12901,82.08,9300,9300,9090,12090,6510,9300,9136.39,17.48,0,-113,9420,9360,9240,9180,9060,9390,9210,45,2790,500,6510,10,1,9048000,823,5.38,0.40,12,0.14,1693.00,22952.00,9840,20240122,-7.52,8250,20240419,10.30,9840,-7.52,20240122,8250,10.30,20240419,9840,-7.52,20240122,8250,10.30,20240419,1.43,N,049430,500,45 억,,1581217,N,N,0,N,00,N
|
|
20240619,140507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,-190,5,-2.04,70775170,7730,49.18,9300,9300,9100,12090,6510,9300,9155.91,17.48,0,-1429,9420,9360,9240,9180,9060,9390,9210,45,2790,500,6510,10,1,9048000,824,5.38,0.40,12,0.09,1693.00,22952.00,9840,20240122,-7.42,8250,20240419,10.42,9840,-7.42,20240122,8250,10.42,20240419,9840,-7.42,20240122,8250,10.42,20240419,1.43,N,049430,500,45 억,,1581217,N,N,0,N,00,N
|
|
20240619,130503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-140,5,-1.51,64193780,7008,44.59,9300,9300,9100,12090,6510,9300,9160.07,17.48,0,-1255,9420,9360,9240,9180,9060,9390,9210,45,2790,500,6510,10,1,9048000,829,5.41,0.40,12,0.08,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.43,N,049430,500,45 억,,1581217,N,N,0,N,00,N
|
|
20240619,120502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,-160,5,-1.72,36661970,3988,25.37,9300,9300,9110,12090,6510,9300,9193.07,17.48,0,-885,9420,9360,9240,9180,9060,9390,9210,45,2790,500,6510,10,1,9048000,827,5.40,0.40,12,0.04,1693.00,22952.00,9840,20240122,-7.11,8250,20240419,10.79,9840,-7.11,20240122,8250,10.79,20240419,9840,-7.11,20240122,8250,10.79,20240419,1.43,N,049430,500,45 억,,1581217,N,N,0,N,00,N
|
|
20240619,110504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-70,5,-0.75,23943400,2599,16.54,9300,9300,9110,12090,6510,9300,9212.54,17.48,0,-693,9420,9360,9240,9180,9060,9390,9210,45,2790,500,6510,10,1,9048000,835,5.45,0.40,12,0.03,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.43,N,049430,500,45 억,,1581217,N,N,0,N,00,N
|
|
20240619,100506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-90,5,-0.97,12052510,1308,8.32,9300,9300,9110,12090,6510,9300,9214.46,17.48,0,-292,9420,9360,9240,9180,9060,9390,9210,45,2790,500,6510,10,1,9048000,833,5.44,0.40,12,0.01,1693.00,22952.00,9840,20240122,-6.40,8250,20240419,11.64,9840,-6.40,20240122,8250,11.64,20240419,9840,-6.40,20240122,8250,11.64,20240419,1.43,N,049430,500,45 억,,1581217,N,N,0,N,00,N
|
|
20240619,090510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,-20,5,-0.22,278940,30,0.19,9300,9300,9280,12090,6510,9300,9298.00,17.48,0,-7,9420,9360,9240,9180,9060,9390,9210,45,2790,500,6510,10,1,9048000,840,5.48,0.40,12,0.00,1693.00,22952.00,9840,20240122,-5.69,8250,20240419,12.48,9840,-5.69,20240122,8250,12.48,20240419,9840,-5.69,20240122,8250,12.48,20240419,1.43,N,049430,500,45 억,,1581217,N,N,0,N,00,N
|
|
20240618,160500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,50,2,0.54,144258010,15682,38.60,9120,9300,9120,12020,6480,9250,9198.70,17.41,0,1872,9650,9450,9250,9050,8850,9550,9150,45,2770,500,6470,10,1,9048000,841,5.49,0.41,12,0.17,1693.00,22952.00,9840,20240122,-5.49,8250,20240419,12.73,9840,-5.49,20240122,8250,12.73,20240419,9840,-5.49,20240122,8250,12.73,20240419,1.44,N,049430,500,45 억,,1575467,N,N,0,N,00,N
|
|
20240618,150458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,30,2,0.32,131827040,14345,35.31,9120,9300,9120,12020,6480,9250,9189.76,17.41,0,2111,9650,9450,9250,9050,8850,9550,9150,45,2770,500,6470,10,1,9048000,840,5.48,0.40,12,0.16,1693.00,22952.00,9840,20240122,-5.69,8250,20240419,12.48,9840,-5.69,20240122,8250,12.48,20240419,9840,-5.69,20240122,8250,12.48,20240419,1.44,N,049430,500,45 억,,1575467,N,N,0,N,00,N
|
|
20240618,140500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-50,5,-0.54,116911840,12727,31.33,9120,9300,9120,12020,6480,9250,9186.13,17.41,0,1856,9650,9450,9250,9050,8850,9550,9150,45,2770,500,6470,10,1,9048000,832,5.43,0.40,12,0.14,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.44,N,049430,500,45 억,,1575467,N,N,0,N,00,N
|
|
20240618,130504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-20,5,-0.22,102980960,11210,27.60,9120,9300,9120,12020,6480,9250,9186.53,17.41,0,1738,9650,9450,9250,9050,8850,9550,9150,45,2770,500,6470,10,1,9048000,835,5.45,0.40,12,0.12,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.44,N,049430,500,45 억,,1575467,N,N,0,N,00,N
|
|
20240618,120503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-30,5,-0.32,86157510,9382,23.10,9120,9300,9120,12020,6480,9250,9183.28,17.41,0,33,9650,9450,9250,9050,8850,9550,9150,45,2770,500,6470,10,1,9048000,834,5.45,0.40,12,0.10,1693.00,22952.00,9840,20240122,-6.30,8250,20240419,11.76,9840,-6.30,20240122,8250,11.76,20240419,9840,-6.30,20240122,8250,11.76,20240419,1.44,N,049430,500,45 억,,1575467,N,N,0,N,00,N
|
|
20240618,110501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,-70,5,-0.76,72953340,7948,19.57,9120,9300,9120,12020,6480,9250,9178.83,17.41,0,-879,9650,9450,9250,9050,8850,9550,9150,45,2770,500,6470,10,1,9048000,831,5.42,0.40,12,0.09,1693.00,22952.00,9840,20240122,-6.71,8250,20240419,11.27,9840,-6.71,20240122,8250,11.27,20240419,9840,-6.71,20240122,8250,11.27,20240419,1.44,N,049430,500,45 억,,1575467,N,N,0,N,00,N
|
|
20240618,100502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-40,5,-0.43,26656690,2903,7.15,9120,9300,9120,12020,6480,9250,9182.46,17.41,0,125,9650,9450,9250,9050,8850,9550,9150,45,2770,500,6470,10,1,9048000,833,5.44,0.40,12,0.03,1693.00,22952.00,9840,20240122,-6.40,8250,20240419,11.64,9840,-6.40,20240122,8250,11.64,20240419,9840,-6.40,20240122,8250,11.64,20240419,1.44,N,049430,500,45 억,,1575467,N,N,0,N,00,N
|
|
20240618,090506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-20,5,-0.22,8022070,876,2.16,9120,9300,9120,12020,6480,9250,9157.61,17.41,0,0,9650,9450,9250,9050,8850,9550,9150,45,2770,500,6470,10,1,9048000,835,5.45,0.40,12,0.01,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.44,N,049430,500,45 억,,1575467,N,N,0,N,00,N
|
|
20240617,160458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,90,2,0.98,376139510,40618,99.64,9160,9450,9050,11900,6420,9160,9260.42,17.40,0,2097,9433,9296,9163,9026,8893,9365,9095,45,2740,500,6410,10,1,9048000,837,5.46,0.40,12,0.45,1693.00,22952.00,9840,20240122,-6.00,8250,20240419,12.12,9840,-6.00,20240122,8250,12.12,20240419,9840,-6.00,20240122,8250,12.12,20240419,1.44,N,049430,500,45 억,,1574720,N,N,0,N,00,N
|
|
20240617,150502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,90,2,0.98,364658400,39375,96.59,9160,9450,9050,11900,6420,9160,9261.17,17.40,0,2603,9433,9296,9163,9026,8893,9365,9095,45,2740,500,6410,10,1,9048000,837,5.46,0.40,12,0.44,1693.00,22952.00,9840,20240122,-6.00,8250,20240419,12.12,9840,-6.00,20240122,8250,12.12,20240419,9840,-6.00,20240122,8250,12.12,20240419,1.44,N,049430,500,45 억,,1574720,N,N,0,N,00,N
|
|
20240617,140455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,70,2,0.76,326082510,35196,86.34,9160,9450,9050,11900,6420,9160,9264.76,17.40,0,1667,9433,9296,9163,9026,8893,9365,9095,45,2740,500,6410,10,1,9048000,835,5.45,0.40,12,0.39,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.44,N,049430,500,45 억,,1574720,N,N,0,N,00,N
|
|
20240617,130457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,40,2,0.44,323458340,34911,85.64,9160,9450,9050,11900,6420,9160,9265.23,17.40,0,1619,9433,9296,9163,9026,8893,9365,9095,45,2740,500,6410,10,1,9048000,832,5.43,0.40,12,0.39,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.44,N,049430,500,45 억,,1574720,N,N,0,N,00,N
|
|
20240617,120458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,110,2,1.20,289586350,31239,76.64,9160,9450,9050,11900,6420,9160,9270.03,17.40,0,1320,9433,9296,9163,9026,8893,9365,9095,45,2740,500,6410,10,1,9048000,839,5.48,0.40,12,0.35,1693.00,22952.00,9840,20240122,-5.79,8250,20240419,12.36,9840,-5.79,20240122,8250,12.36,20240419,9840,-5.79,20240122,8250,12.36,20240419,1.44,N,049430,500,45 억,,1574720,N,N,0,N,00,N
|
|
20240617,110454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,180,2,1.97,277528520,29946,73.46,9160,9450,9050,11900,6420,9160,9267.63,17.40,0,2160,9433,9296,9163,9026,8893,9365,9095,45,2740,500,6410,10,1,9048000,845,5.52,0.41,12,0.33,1693.00,22952.00,9840,20240122,-5.08,8250,20240419,13.21,9840,-5.08,20240122,8250,13.21,20240419,9840,-5.08,20240122,8250,13.21,20240419,1.44,N,049430,500,45 억,,1574720,N,N,0,N,00,N
|
|
20240617,100456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,0,3,0.00,47162970,5160,12.66,9160,9220,9050,11900,6420,9160,9140.11,17.40,0,-275,9433,9296,9163,9026,8893,9365,9095,45,2740,500,6410,10,1,9048000,829,5.41,0.40,12,0.06,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.44,N,049430,500,45 억,,1574720,N,N,0,N,00,N
|
|
20240617,090457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,50,2,0.55,4659350,509,1.25,9160,9220,9150,11900,6420,9160,9153.93,17.40,0,-503,9433,9296,9163,9026,8893,9365,9095,45,2740,500,6410,10,1,9048000,833,5.44,0.40,12,0.01,1693.00,22952.00,9840,20240122,-6.40,8250,20240419,11.64,9840,-6.40,20240122,8250,11.64,20240419,9840,-6.40,20240122,8250,11.64,20240419,1.44,N,049430,500,45 억,,1574720,N,N,0,N,00,N
|
|
20240614,160417,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,60,2,0.66,372178590,40761,305.01,9100,9300,9030,11830,6370,9100,9130.80,17.14,0,4270,9226,9162,9086,9022,8946,9125,8985,45,2730,500,6370,10,1,9048000,829,5.41,0.40,12,0.45,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.47,N,049430,500,45 억,,1550620,N,N,0,N,00,N
|
|
20240614,150418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,40,2,0.44,364064510,39871,298.35,9100,9300,9030,11830,6370,9100,9131.11,17.14,0,4604,9226,9162,9086,9022,8946,9125,8985,45,2730,500,6370,10,1,9048000,827,5.40,0.40,12,0.44,1693.00,22952.00,9840,20240122,-7.11,8250,20240419,10.79,9840,-7.11,20240122,8250,10.79,20240419,9840,-7.11,20240122,8250,10.79,20240419,1.47,N,049430,500,45 억,,1550620,N,N,0,N,00,N
|
|
20240614,140418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,50,2,0.55,350206850,38352,286.98,9100,9300,9030,11830,6370,9100,9131.44,17.14,0,5119,9226,9162,9086,9022,8946,9125,8985,45,2730,500,6370,10,1,9048000,828,5.40,0.40,12,0.42,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.47,N,049430,500,45 억,,1550620,N,N,0,N,00,N
|
|
20240614,130418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,50,2,0.55,346501610,37947,283.95,9100,9300,9030,11830,6370,9100,9131.25,17.14,0,5098,9226,9162,9086,9022,8946,9125,8985,45,2730,500,6370,10,1,9048000,828,5.40,0.40,12,0.42,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.47,N,049430,500,45 억,,1550620,N,N,0,N,00,N
|
|
20240614,120421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,70,2,0.77,332115770,36376,272.19,9100,9300,9030,11830,6370,9100,9130.13,17.14,0,3892,9226,9162,9086,9022,8946,9125,8985,45,2730,500,6370,10,1,9048000,830,5.42,0.40,12,0.40,1693.00,22952.00,9840,20240122,-6.81,8250,20240419,11.15,9840,-6.81,20240122,8250,11.15,20240419,9840,-6.81,20240122,8250,11.15,20240419,1.47,N,049430,500,45 억,,1550620,N,N,0,N,00,N
|
|
20240614,110448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,90,2,0.99,320175090,35075,262.46,9100,9300,9030,11830,6370,9100,9128.35,17.14,0,3103,9226,9162,9086,9022,8946,9125,8985,45,2730,500,6370,10,1,9048000,832,5.43,0.40,12,0.39,1693.00,22952.00,9840,20240122,-6.61,8250,20240419,11.39,9840,-6.61,20240122,8250,11.39,20240419,9840,-6.61,20240122,8250,11.39,20240419,1.47,N,049430,500,45 억,,1550620,N,N,0,N,00,N
|
|
20240614,100448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,100,2,1.10,280063010,30702,229.74,9100,9300,9030,11830,6370,9100,9122.03,17.14,0,3144,9226,9162,9086,9022,8946,9125,8985,45,2730,500,6370,10,1,9048000,832,5.43,0.40,12,0.34,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.47,N,049430,500,45 억,,1550620,N,N,0,N,00,N
|
|
20240614,090451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,10,2,0.11,2456680,270,2.02,9100,9150,9030,11830,6370,9100,9098.43,17.14,0,-58,9226,9162,9086,9022,8946,9125,8985,45,2730,500,6370,10,1,9048000,824,5.38,0.40,12,0.00,1693.00,22952.00,9840,20240122,-7.42,8250,20240419,10.42,9840,-7.42,20240122,8250,10.42,20240419,9840,-7.42,20240122,8250,10.42,20240419,1.47,N,049430,500,45 억,,1550620,N,N,0,N,00,N
|
|
20240613,160445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-50,5,-0.55,120644370,13263,88.09,9150,9150,9010,11890,6410,9150,9096.31,17.06,0,-641,9216,9182,9136,9102,9056,9200,9120,45,2740,500,6400,10,1,9048000,823,5.38,0.40,12,0.15,1693.00,22952.00,9840,20240122,-7.52,8250,20240419,10.30,9840,-7.52,20240122,8250,10.30,20240419,9840,-7.52,20240122,8250,10.30,20240419,1.51,N,049430,500,45 억,,1543171,N,N,0,N,00,N
|
|
20240613,150453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9120,-30,5,-0.33,103445270,11373,75.54,9150,9150,9010,11890,6410,9150,9095.69,17.06,0,85,9216,9182,9136,9102,9056,9200,9120,45,2740,500,6400,10,1,9048000,825,5.39,0.40,12,0.13,1693.00,22952.00,9840,20240122,-7.32,8250,20240419,10.55,9840,-7.32,20240122,8250,10.55,20240419,9840,-7.32,20240122,8250,10.55,20240419,1.51,N,049430,500,45 억,,1543171,N,N,0,N,00,N
|
|
20240613,140447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-50,5,-0.55,93125850,10239,68.01,9150,9150,9010,11890,6410,9150,9095.21,17.06,0,-107,9216,9182,9136,9102,9056,9200,9120,45,2740,500,6400,10,1,9048000,823,5.38,0.40,12,0.11,1693.00,22952.00,9840,20240122,-7.52,8250,20240419,10.30,9840,-7.52,20240122,8250,10.30,20240419,9840,-7.52,20240122,8250,10.30,20240419,1.51,N,049430,500,45 억,,1543171,N,N,0,N,00,N
|
|
20240613,130447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-50,5,-0.55,76581030,8421,55.93,9150,9150,9010,11890,6410,9150,9094.05,17.06,0,457,9216,9182,9136,9102,9056,9200,9120,45,2740,500,6400,10,1,9048000,823,5.38,0.40,12,0.09,1693.00,22952.00,9840,20240122,-7.52,8250,20240419,10.30,9840,-7.52,20240122,8250,10.30,20240419,9840,-7.52,20240122,8250,10.30,20240419,1.51,N,049430,500,45 억,,1543171,N,N,0,N,00,N
|
|
20240613,120450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-50,5,-0.55,66779220,7344,48.78,9150,9150,9010,11890,6410,9150,9093.03,17.06,0,457,9216,9182,9136,9102,9056,9200,9120,45,2740,500,6400,10,1,9048000,823,5.38,0.40,12,0.08,1693.00,22952.00,9840,20240122,-7.52,8250,20240419,10.30,9840,-7.52,20240122,8250,10.30,20240419,9840,-7.52,20240122,8250,10.30,20240419,1.51,N,049430,500,45 억,,1543171,N,N,0,N,00,N
|
|
20240613,110444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,-10,5,-0.11,44619030,4909,32.60,9150,9150,9010,11890,6410,9150,9089.23,17.06,0,458,9216,9182,9136,9102,9056,9200,9120,45,2740,500,6400,10,1,9048000,827,5.40,0.40,12,0.05,1693.00,22952.00,9840,20240122,-7.11,8250,20240419,10.79,9840,-7.11,20240122,8250,10.79,20240419,9840,-7.11,20240122,8250,10.79,20240419,1.51,N,049430,500,45 억,,1543171,N,N,0,N,00,N
|
|
20240613,100446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,-40,5,-0.44,25644200,2827,18.78,9150,9150,9010,11890,6410,9150,9071.17,17.06,0,-54,9216,9182,9136,9102,9056,9200,9120,45,2740,500,6400,10,1,9048000,824,5.38,0.40,12,0.03,1693.00,22952.00,9840,20240122,-7.42,8250,20240419,10.42,9840,-7.42,20240122,8250,10.42,20240419,9840,-7.42,20240122,8250,10.42,20240419,1.51,N,049430,500,45 억,,1543171,N,N,0,N,00,N
|
|
20240613,090450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9090,-60,5,-0.66,12224760,1352,8.98,9150,9150,9010,11890,6410,9150,9041.98,17.06,0,-70,9216,9182,9136,9102,9056,9200,9120,45,2740,500,6400,10,1,9048000,822,5.37,0.40,12,0.01,1693.00,22952.00,9840,20240122,-7.62,8250,20240419,10.18,9840,-7.62,20240122,8250,10.18,20240419,9840,-7.62,20240122,8250,10.18,20240419,1.51,N,049430,500,45 억,,1543171,N,N,0,N,00,N
|
|
20240612,160441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,40,2,0.44,135279340,14855,77.77,9110,9170,9090,11840,6380,9110,9106.63,16.95,0,5368,9196,9152,9116,9072,9036,9175,9095,45,2730,500,6370,10,1,9048000,828,5.40,0.40,12,0.16,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.51,N,049430,500,45 억,,1533518,N,N,0,N,00,N
|
|
20240612,150449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,40,2,0.44,130668260,14351,75.14,9110,9170,9090,11840,6380,9110,9105.17,16.95,0,5367,9196,9152,9116,9072,9036,9175,9095,45,2730,500,6370,10,1,9048000,828,5.40,0.40,12,0.16,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.51,N,049430,500,45 억,,1533518,N,N,0,N,00,N
|
|
20240612,140445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,20,2,0.22,124027930,13626,71.34,9110,9170,9090,11840,6380,9110,9102.30,16.95,0,5391,9196,9152,9116,9072,9036,9175,9095,45,2730,500,6370,10,1,9048000,826,5.39,0.40,12,0.15,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.51,N,049430,500,45 억,,1533518,N,N,0,N,00,N
|
|
20240612,130444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-10,5,-0.11,98201210,10800,56.54,9110,9170,9090,11840,6380,9110,9092.70,16.95,0,4368,9196,9152,9116,9072,9036,9175,9095,45,2730,500,6370,10,1,9048000,823,5.38,0.40,12,0.12,1693.00,22952.00,9840,20240122,-7.52,8250,20240419,10.30,9840,-7.52,20240122,8250,10.30,20240419,9840,-7.52,20240122,8250,10.30,20240419,1.51,N,049430,500,45 억,,1533518,N,N,0,N,00,N
|
|
20240612,120443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-10,5,-0.11,95888930,10546,55.21,9110,9170,9090,11840,6380,9110,9092.45,16.95,0,4238,9196,9152,9116,9072,9036,9175,9095,45,2730,500,6370,10,1,9048000,823,5.38,0.40,12,0.12,1693.00,22952.00,9840,20240122,-7.52,8250,20240419,10.30,9840,-7.52,20240122,8250,10.30,20240419,9840,-7.52,20240122,8250,10.30,20240419,1.51,N,049430,500,45 억,,1533518,N,N,0,N,00,N
|
|
20240612,110441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9090,-20,5,-0.22,47180380,5189,27.17,9110,9170,9090,11840,6380,9110,9092.38,16.95,0,1033,9196,9152,9116,9072,9036,9175,9095,45,2730,500,6370,10,1,9048000,822,5.37,0.40,12,0.06,1693.00,22952.00,9840,20240122,-7.62,8250,20240419,10.18,9840,-7.62,20240122,8250,10.18,20240419,9840,-7.62,20240122,8250,10.18,20240419,1.51,N,049430,500,45 억,,1533518,N,N,0,N,00,N
|
|
20240612,100443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,0,3,0.00,3164990,347,1.82,9110,9170,9110,11840,6380,9110,9121.01,16.95,0,-114,9196,9152,9116,9072,9036,9175,9095,45,2730,500,6370,10,1,9048000,824,5.38,0.40,12,0.00,1693.00,22952.00,9840,20240122,-7.42,8250,20240419,10.42,9840,-7.42,20240122,8250,10.42,20240419,9840,-7.42,20240122,8250,10.42,20240419,1.51,N,049430,500,45 억,,1533518,N,N,0,N,00,N
|
|
20240612,090443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,0,3,0.00,400840,44,0.23,9110,9110,9110,11840,6380,9110,9110.00,16.95,0,0,9196,9152,9116,9072,9036,9175,9095,45,2730,500,6370,10,1,9048000,824,5.38,0.40,12,0.00,1693.00,22952.00,9840,20240122,-7.42,8250,20240419,10.42,9840,-7.42,20240122,8250,10.42,20240419,9840,-7.42,20240122,8250,10.42,20240419,1.51,N,049430,500,45 억,,1533518,N,N,0,N,00,N
|
|
20240610,160439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9090,-130,5,-1.41,142660480,15768,40.78,9040,9120,9000,11980,6460,9220,9047.45,16.79,0,0,9540,9380,9140,8980,8740,9460,9060,45,2760,500,6450,10,1,9048000,822,5.37,0.40,12,0.17,1693.00,22952.00,9840,20240122,-7.62,8250,20240419,10.18,9840,-7.62,20240122,8250,10.18,20240419,9840,-7.62,20240122,8250,10.18,20240419,1.44,N,049430,500,45 억,,1519045,N,N,0,N,00,N
|
|
20240610,150444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9070,-150,5,-1.63,136331680,15070,38.98,9040,9120,9000,11980,6460,9220,9046.55,16.79,0,261,9540,9380,9140,8980,8740,9460,9060,45,2760,500,6450,10,1,9048000,821,5.36,0.40,12,0.17,1693.00,22952.00,9840,20240122,-7.83,8250,20240419,9.94,9840,-7.83,20240122,8250,9.94,20240419,9840,-7.83,20240122,8250,9.94,20240419,1.44,N,049430,500,45 억,,1519045,N,N,0,N,00,N
|
|
20240610,140441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9080,-140,5,-1.52,129954510,14367,37.16,9040,9120,9000,11980,6460,9220,9045.34,16.79,0,337,9540,9380,9140,8980,8740,9460,9060,45,2760,500,6450,10,1,9048000,822,5.36,0.40,12,0.16,1693.00,22952.00,9840,20240122,-7.72,8250,20240419,10.06,9840,-7.72,20240122,8250,10.06,20240419,9840,-7.72,20240122,8250,10.06,20240419,1.44,N,049430,500,45 억,,1519045,N,N,0,N,00,N
|
|
20240610,130440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9070,-150,5,-1.63,126889070,14029,36.29,9040,9120,9000,11980,6460,9220,9044.76,16.79,0,418,9540,9380,9140,8980,8740,9460,9060,45,2760,500,6450,10,1,9048000,821,5.36,0.40,12,0.16,1693.00,22952.00,9840,20240122,-7.83,8250,20240419,9.94,9840,-7.83,20240122,8250,9.94,20240419,9840,-7.83,20240122,8250,9.94,20240419,1.44,N,049430,500,45 억,,1519045,N,N,0,N,00,N
|
|
20240610,120441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9050,-170,5,-1.84,121589110,13444,34.77,9040,9120,9000,11980,6460,9220,9044.10,16.79,0,354,9540,9380,9140,8980,8740,9460,9060,45,2760,500,6450,10,1,9048000,819,5.35,0.39,12,0.15,1693.00,22952.00,9840,20240122,-8.03,8250,20240419,9.70,9840,-8.03,20240122,8250,9.70,20240419,9840,-8.03,20240122,8250,9.70,20240419,1.44,N,049430,500,45 억,,1519045,N,N,0,N,00,N
|
|
20240610,110443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9060,-160,5,-1.74,98211540,10853,28.07,9040,9120,9010,11980,6460,9220,9049.24,16.79,0,303,9540,9380,9140,8980,8740,9460,9060,45,2760,500,6450,10,1,9048000,820,5.35,0.39,12,0.12,1693.00,22952.00,9840,20240122,-7.93,8250,20240419,9.82,9840,-7.93,20240122,8250,9.82,20240419,9840,-7.93,20240122,8250,9.82,20240419,1.44,N,049430,500,45 억,,1519045,N,N,0,N,00,N
|
|
20240610,100440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9080,-140,5,-1.52,88619660,9791,25.32,9040,9120,9010,11980,6460,9220,9051.12,16.79,0,53,9540,9380,9140,8980,8740,9460,9060,45,2760,500,6450,10,1,9048000,822,5.36,0.40,12,0.11,1693.00,22952.00,9840,20240122,-7.72,8250,20240419,10.06,9840,-7.72,20240122,8250,10.06,20240419,9840,-7.72,20240122,8250,10.06,20240419,1.44,N,049430,500,45 억,,1519045,N,N,0,N,00,N
|
|
20240610,090445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,-180,5,-1.95,67288400,7437,19.24,9040,9090,9040,11980,6460,9220,9047.76,16.79,0,-107,9540,9380,9140,8980,8740,9460,9060,45,2760,500,6450,10,1,9048000,818,5.34,0.39,12,0.08,1693.00,22952.00,9840,20240122,-8.13,8250,20240419,9.58,9840,-8.13,20240122,8250,9.58,20240419,9840,-8.13,20240122,8250,9.58,20240419,1.44,N,049430,500,45 억,,1519045,N,N,0,N,00,N
|
|
20240607,160454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,340,2,3.83,356008080,38621,199.06,8900,9300,8900,11540,6220,8880,9217.96,16.74,0,4712,9066,8972,8886,8792,8706,8930,8750,45,2660,500,6210,10,1,9048000,834,5.45,0.40,12,0.43,1693.00,22952.00,9840,20240122,-6.30,8250,20240419,11.76,9840,-6.30,20240122,8250,11.76,20240419,9840,-6.30,20240122,8250,11.76,20240419,1.44,N,049430,500,45 억,,1514374,N,N,0,N,00,N
|
|
20240607,150458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,400,2,4.50,337201100,36586,188.57,8900,9300,8900,11540,6220,8880,9216.67,16.74,0,4873,9066,8972,8886,8792,8706,8930,8750,45,2660,500,6210,10,1,9048000,840,5.48,0.40,12,0.40,1693.00,22952.00,9840,20240122,-5.69,8250,20240419,12.48,9840,-5.69,20240122,8250,12.48,20240419,9840,-5.69,20240122,8250,12.48,20240419,1.44,N,049430,500,45 억,,1514374,N,N,0,N,00,N
|
|
20240607,140456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,280,2,3.15,276017350,29960,154.42,8900,9300,8900,11540,6220,8880,9212.86,16.74,0,5124,9066,8972,8886,8792,8706,8930,8750,45,2660,500,6210,10,1,9048000,829,5.41,0.40,12,0.33,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.44,N,049430,500,45 억,,1514374,N,N,0,N,00,N
|
|
20240607,130452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,310,2,3.49,273629870,29699,153.07,8900,9300,8900,11540,6220,8880,9213.44,16.74,0,5115,9066,8972,8886,8792,8706,8930,8750,45,2660,500,6210,10,1,9048000,832,5.43,0.40,12,0.33,1693.00,22952.00,9840,20240122,-6.61,8250,20240419,11.39,9840,-6.61,20240122,8250,11.39,20240419,9840,-6.61,20240122,8250,11.39,20240419,1.44,N,049430,500,45 억,,1514374,N,N,0,N,00,N
|
|
20240607,120455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,280,2,3.15,267018430,28979,149.36,8900,9300,8900,11540,6220,8880,9214.20,16.74,0,4860,9066,8972,8886,8792,8706,8930,8750,45,2660,500,6210,10,1,9048000,829,5.41,0.40,12,0.32,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.44,N,049430,500,45 억,,1514374,N,N,0,N,00,N
|
|
20240607,110452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,320,2,3.60,225672480,24463,126.08,8900,9300,8900,11540,6220,8880,9225.05,16.74,0,3396,9066,8972,8886,8792,8706,8930,8750,45,2660,500,6210,10,1,9048000,832,5.43,0.40,12,0.27,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.44,N,049430,500,45 억,,1514374,N,N,0,N,00,N
|
|
20240607,100454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,350,2,3.94,71049080,7774,40.07,8900,9260,8900,11540,6220,8880,9139.32,16.74,0,2124,9066,8972,8886,8792,8706,8930,8750,45,2660,500,6210,10,1,9048000,835,5.45,0.40,12,0.09,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.44,N,049430,500,45 억,,1514374,N,N,0,N,00,N
|
|
20240607,090452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,70,2,0.79,3237630,363,1.87,8900,9000,8900,11540,6220,8880,8919.09,16.74,0,194,9066,8972,8886,8792,8706,8930,8750,45,2660,500,6210,10,1,9048000,810,5.29,0.39,12,0.00,1693.00,22952.00,9840,20240122,-9.04,8250,20240419,8.48,9840,-9.04,20240122,8250,8.48,20240419,9840,-9.04,20240122,8250,8.48,20240419,1.44,N,049430,500,45 억,,1514374,N,N,0,N,00,N
|
|
20240605,160451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8880,-30,5,-0.34,172551930,19402,80.32,8970,8980,8800,11580,6240,8910,8893.86,16.71,0,5936,9210,9060,8970,8820,8730,9015,8775,45,2670,500,6230,10,1,9048000,803,5.25,0.39,12,0.21,1693.00,22952.00,9890,20230530,-10.21,8250,20240419,7.64,9840,-9.76,20240122,8250,7.64,20240419,9840,-9.76,20240122,8250,7.64,20240419,1.51,N,049430,500,45 억,,1512214,N,N,1,N,00,N
|
|
20240605,150449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,10,2,0.11,157640480,17724,73.37,8970,8980,8800,11580,6240,8910,8894.18,16.71,0,5571,9210,9060,8970,8820,8730,9015,8775,45,2670,500,6230,10,1,9048000,807,5.27,0.39,12,0.20,1693.00,22952.00,9890,20230530,-9.81,8250,20240419,8.12,9840,-9.35,20240122,8250,8.12,20240419,9840,-9.35,20240122,8250,8.12,20240419,1.51,N,049430,500,45 억,,1512214,N,N,1,N,00,N
|
|
20240605,140450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8910,0,3,0.00,134054000,15074,62.40,8970,8980,8800,11580,6240,8910,8893.06,16.71,0,5036,9210,9060,8970,8820,8730,9015,8775,45,2670,500,6230,10,1,9048000,806,5.26,0.39,12,0.17,1693.00,22952.00,9890,20230530,-9.91,8250,20240419,8.00,9840,-9.45,20240122,8250,8.00,20240419,9840,-9.45,20240122,8250,8.00,20240419,1.51,N,049430,500,45 억,,1512214,N,N,1,N,00,N
|
|
20240605,130452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,60,2,0.67,100283180,11292,46.75,8970,8970,8800,11580,6240,8910,8880.91,16.71,0,2962,9210,9060,8970,8820,8730,9015,8775,45,2670,500,6230,10,1,9048000,812,5.30,0.39,12,0.12,1693.00,22952.00,9890,20230530,-9.30,8250,20240419,8.73,9840,-8.84,20240122,8250,8.73,20240419,9840,-8.84,20240122,8250,8.73,20240419,1.51,N,049430,500,45 억,,1512214,N,N,1,N,00,N
|
|
20240605,120450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,50,2,0.56,96263500,10842,44.88,8970,8970,8800,11580,6240,8910,8878.76,16.71,0,2647,9210,9060,8970,8820,8730,9015,8775,45,2670,500,6230,10,1,9048000,811,5.29,0.39,12,0.12,1693.00,22952.00,9890,20230530,-9.40,8250,20240419,8.61,9840,-8.94,20240122,8250,8.61,20240419,9840,-8.94,20240122,8250,8.61,20240419,1.51,N,049430,500,45 억,,1512214,N,N,1,N,00,N
|
|
20240605,110452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8870,-40,5,-0.45,82003580,9244,38.27,8970,8970,8800,11580,6240,8910,8871.01,16.71,0,2463,9210,9060,8970,8820,8730,9015,8775,45,2670,500,6230,10,1,9048000,803,5.24,0.39,12,0.10,1693.00,22952.00,9890,20230530,-10.31,8250,20240419,7.52,9840,-9.86,20240122,8250,7.52,20240419,9840,-9.86,20240122,8250,7.52,20240419,1.51,N,049430,500,45 억,,1512214,N,N,1,N,00,N
|
|
20240605,100451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,-50,5,-0.56,59751020,6743,27.91,8970,8970,8800,11580,6240,8910,8861.19,16.71,0,1650,9210,9060,8970,8820,8730,9015,8775,45,2670,500,6230,10,1,9048000,802,5.23,0.39,12,0.07,1693.00,22952.00,9890,20230530,-10.41,8250,20240419,7.39,9840,-9.96,20240122,8250,7.39,20240419,9840,-9.96,20240122,8250,7.39,20240419,1.51,N,049430,500,45 억,,1512214,N,N,1,N,00,N
|
|
20240605,090451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,50,2,0.56,9092520,1014,4.20,8970,8970,8860,11580,6240,8910,8966.98,16.71,0,-45,9210,9060,8970,8820,8730,9015,8775,45,2670,500,6230,10,1,9048000,811,5.29,0.39,12,0.01,1693.00,22952.00,9890,20230530,-9.40,8250,20240419,8.61,9840,-8.94,20240122,8250,8.61,20240419,9840,-8.94,20240122,8250,8.61,20240419,1.51,N,049430,500,45 억,,1512214,N,N,1,N,00,N
|
|
20240604,160447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8910,-120,5,-1.33,215933720,24140,74.54,9110,9120,8880,11730,6330,9030,8945.06,16.71,0,4166,9236,9132,9066,8962,8896,9100,8930,45,2700,500,6320,10,1,9048000,806,5.26,0.39,12,0.27,1693.00,22952.00,9890,20230530,-9.91,8250,20240419,8.00,9840,-9.45,20240122,8250,8.00,20240419,9840,-9.45,20240122,8250,8.00,20240419,1.47,N,049430,500,45 억,,1512289,N,N,1,N,00,N
|
|
20240604,150447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-100,5,-1.11,199673130,22314,68.90,9110,9120,8880,11730,6330,9030,8948.33,16.71,0,3786,9236,9132,9066,8962,8896,9100,8930,45,2700,500,6320,10,1,9048000,808,5.27,0.39,12,0.25,1693.00,22952.00,9890,20230530,-9.71,8250,20240419,8.24,9840,-9.25,20240122,8250,8.24,20240419,9840,-9.25,20240122,8250,8.24,20240419,1.47,N,049430,500,45 억,,1512289,N,N,1,N,00,N
|
|
20240604,140449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,-60,5,-0.66,149188330,16656,51.43,9110,9120,8910,11730,6330,9030,8957.03,16.71,0,3286,9236,9132,9066,8962,8896,9100,8930,45,2700,500,6320,10,1,9048000,812,5.30,0.39,12,0.18,1693.00,22952.00,9890,20230530,-9.30,8250,20240419,8.73,9840,-8.84,20240122,8250,8.73,20240419,9840,-8.84,20240122,8250,8.73,20240419,1.47,N,049430,500,45 억,,1512289,N,N,1,N,00,N
|
|
20240604,130446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-110,5,-1.22,137376880,15338,47.36,9110,9120,8910,11730,6330,9030,8956.64,16.71,0,3491,9236,9132,9066,8962,8896,9100,8930,45,2700,500,6320,10,1,9048000,807,5.27,0.39,12,0.17,1693.00,22952.00,9890,20230530,-9.81,8250,20240419,8.12,9840,-9.35,20240122,8250,8.12,20240419,9840,-9.35,20240122,8250,8.12,20240419,1.47,N,049430,500,45 억,,1512289,N,N,1,N,00,N
|
|
20240604,120446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8930,-100,5,-1.11,116372500,12990,40.11,9110,9120,8910,11730,6330,9030,8958.62,16.71,0,3329,9236,9132,9066,8962,8896,9100,8930,45,2700,500,6320,10,1,9048000,808,5.27,0.39,12,0.14,1693.00,22952.00,9890,20230530,-9.71,8250,20240419,8.24,9840,-9.25,20240122,8250,8.24,20240419,9840,-9.25,20240122,8250,8.24,20240419,1.47,N,049430,500,45 억,,1512289,N,N,1,N,00,N
|
|
20240604,110443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,-80,5,-0.89,69329350,7726,23.86,9110,9120,8910,11730,6330,9030,8973.51,16.71,0,1945,9236,9132,9066,8962,8896,9100,8930,45,2700,500,6320,10,1,9048000,810,5.29,0.39,12,0.09,1693.00,22952.00,9890,20230530,-9.50,8250,20240419,8.48,9840,-9.04,20240122,8250,8.48,20240419,9840,-9.04,20240122,8250,8.48,20240419,1.47,N,049430,500,45 억,,1512289,N,N,1,N,00,N
|
|
20240604,100445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8960,-70,5,-0.78,47857810,5324,16.44,9110,9120,8910,11730,6330,9030,8989.07,16.71,0,1639,9236,9132,9066,8962,8896,9100,8930,45,2700,500,6320,10,1,9048000,811,5.29,0.39,12,0.06,1693.00,22952.00,9890,20230530,-9.40,8250,20240419,8.61,9840,-8.94,20240122,8250,8.61,20240419,9840,-8.94,20240122,8250,8.61,20240419,1.47,N,049430,500,45 억,,1512289,N,N,1,N,00,N
|
|
20240604,090447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9090,60,2,0.66,6730700,739,2.28,9110,9120,9080,11730,6330,9030,9107.85,16.71,0,68,9236,9132,9066,8962,8896,9100,8930,45,2700,500,6320,10,1,9048000,822,5.37,0.40,12,0.01,1693.00,22952.00,9890,20230530,-8.09,8250,20240419,10.18,9840,-7.62,20240122,8250,10.18,20240419,9840,-7.62,20240122,8250,10.18,20240419,1.47,N,049430,500,45 억,,1512289,N,N,1,N,00,N
|
|
20240603,160441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9030,-120,5,-1.31,285766690,31651,118.21,9040,9170,9000,11890,6410,9150,9028.47,16.75,0,-1015,9403,9276,9143,9016,8883,9210,8950,45,2740,500,6400,10,1,9048000,817,5.33,0.39,12,0.35,1693.00,22952.00,9890,20230530,-8.70,8250,20240419,9.45,9840,-8.23,20240122,8250,9.45,20240419,9840,-8.23,20240122,8250,9.45,20240419,1.48,N,049430,500,45 억,,1515331,N,N,1,N,00,N
|
|
20240603,150443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,-110,5,-1.20,283575990,31408,117.30,9040,9170,9000,11890,6410,9150,9028.57,16.75,0,-986,9403,9276,9143,9016,8883,9210,8950,45,2740,500,6400,10,1,9048000,818,5.34,0.39,12,0.35,1693.00,22952.00,9890,20230530,-8.59,8250,20240419,9.58,9840,-8.13,20240122,8250,9.58,20240419,9840,-8.13,20240122,8250,9.58,20240419,1.48,N,049430,500,45 억,,1515331,N,N,0,N,00,N
|
|
20240603,140441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,-140,5,-1.53,227224710,25151,93.93,9040,9170,9000,11890,6410,9150,9034.17,16.75,0,-835,9403,9276,9143,9016,8883,9210,8950,45,2740,500,6400,10,1,9048000,815,5.32,0.39,12,0.28,1693.00,22952.00,9890,20230530,-8.90,8250,20240419,9.21,9840,-8.43,20240122,8250,9.21,20240419,9840,-8.43,20240122,8250,9.21,20240419,1.48,N,049430,500,45 억,,1515331,N,N,0,N,00,N
|
|
20240603,130442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,-110,5,-1.20,221468120,24514,91.55,9040,9170,9000,11890,6410,9150,9034.09,16.75,0,-717,9403,9276,9143,9016,8883,9210,8950,45,2740,500,6400,10,1,9048000,818,5.34,0.39,12,0.27,1693.00,22952.00,9890,20230530,-8.59,8250,20240419,9.58,9840,-8.13,20240122,8250,9.58,20240419,9840,-8.13,20240122,8250,9.58,20240419,1.48,N,049430,500,45 억,,1515331,N,N,0,N,00,N
|
|
20240603,120441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9030,-120,5,-1.31,199339730,22067,82.41,9040,9170,9000,11890,6410,9150,9033.09,16.75,0,80,9403,9276,9143,9016,8883,9210,8950,45,2740,500,6400,10,1,9048000,817,5.33,0.39,12,0.24,1693.00,22952.00,9890,20230530,-8.70,8250,20240419,9.45,9840,-8.23,20240122,8250,9.45,20240419,9840,-8.23,20240122,8250,9.45,20240419,1.48,N,049430,500,45 억,,1515331,N,N,0,N,00,N
|
|
20240603,110439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9000,-150,5,-1.64,133141110,14714,54.95,9040,9170,9000,11890,6410,9150,9048.22,16.75,0,-68,9403,9276,9143,9016,8883,9210,8950,45,2740,500,6400,10,1,9048000,814,5.32,0.39,12,0.16,1693.00,22952.00,9890,20230530,-9.00,8250,20240419,9.09,9840,-8.54,20240122,8250,9.09,20240419,9840,-8.54,20240122,8250,9.09,20240419,1.48,N,049430,500,45 억,,1515331,N,N,0,N,00,N
|
|
20240603,100437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9070,-80,5,-0.87,64535800,7144,26.68,9040,9080,9010,11890,6410,9150,9032.66,16.75,0,-589,9403,9276,9143,9016,8883,9210,8950,45,2740,500,6400,10,1,9048000,821,5.36,0.40,12,0.08,1693.00,22952.00,9890,20230530,-8.29,8250,20240419,9.94,9840,-7.83,20240122,8250,9.94,20240419,9840,-7.83,20240122,8250,9.94,20240419,1.48,N,049430,500,45 억,,1515331,N,N,0,N,00,N
|
|
20240603,090437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9070,-80,5,-0.87,7925380,876,3.27,9040,9080,9040,11890,6410,9150,9040.35,16.75,0,29,9403,9276,9143,9016,8883,9210,8950,45,2740,500,6400,10,1,9048000,821,5.36,0.40,12,0.01,1693.00,22952.00,9890,20230530,-8.29,8250,20240419,9.94,9840,-7.83,20240122,8250,9.94,20240419,9840,-7.83,20240122,8250,9.94,20240419,1.48,N,049430,500,45 억,,1515331,N,N,0,N,00,N
|