186 lines
79 KiB
CSV
186 lines
79 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
|
|
20240731,160528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-20,5,-0.22,65016990,7109,62.16,9210,9260,9090,11970,6450,9210,9145.73,17.51,0,-2,9663,9436,9323,9096,8983,9380,9040,45,2760,500,6440,10,1,9048000,832,5.43,0.40,12,0.08,1693.00,22952.00,10310,20240716,-10.86,8250,20240419,11.39,10310,-10.86,20240716,8250,11.39,20240419,10310,-10.86,20240716,8250,11.39,20240419,2.10,N,049430,500,45 억,,1584441,N,N,0,N,00,N
|
|
20240731,150530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-20,5,-0.22,59941460,6556,57.33,9210,9260,9090,11970,6450,9210,9142.99,17.51,0,6,9663,9436,9323,9096,8983,9380,9040,45,2760,500,6440,10,1,9048000,832,5.43,0.40,12,0.07,1693.00,22952.00,10310,20240716,-10.86,8250,20240419,11.39,10310,-10.86,20240716,8250,11.39,20240419,10310,-10.86,20240716,8250,11.39,20240419,2.10,N,049430,500,45 억,,1584441,N,N,0,N,00,N
|
|
20240731,140533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,-110,5,-1.19,51842830,5669,49.57,9210,9260,9100,11970,6450,9210,9144.97,17.51,0,-55,9663,9436,9323,9096,8983,9380,9040,45,2760,500,6440,10,1,9048000,823,5.38,0.40,12,0.06,1693.00,22952.00,10310,20240716,-11.74,8250,20240419,10.30,10310,-11.74,20240716,8250,10.30,20240419,10310,-11.74,20240716,8250,10.30,20240419,2.10,N,049430,500,45 억,,1584441,N,N,0,N,00,N
|
|
20240731,130532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,-40,5,-0.43,33015380,3602,31.50,9210,9260,9100,11970,6450,9210,9165.85,17.51,0,-394,9663,9436,9323,9096,8983,9380,9040,45,2760,500,6440,10,1,9048000,830,5.42,0.40,12,0.04,1693.00,22952.00,10310,20240716,-11.06,8250,20240419,11.15,10310,-11.06,20240716,8250,11.15,20240419,10310,-11.06,20240716,8250,11.15,20240419,2.10,N,049430,500,45 억,,1584441,N,N,0,N,00,N
|
|
20240731,120533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,-40,5,-0.43,14523830,1578,13.80,9210,9260,9160,11970,6450,9210,9203.95,17.51,0,-150,9663,9436,9323,9096,8983,9380,9040,45,2760,500,6440,10,1,9048000,830,5.42,0.40,12,0.02,1693.00,22952.00,10310,20240716,-11.06,8250,20240419,11.15,10310,-11.06,20240716,8250,11.15,20240419,10310,-11.06,20240716,8250,11.15,20240419,2.10,N,049430,500,45 억,,1584441,N,N,0,N,00,N
|
|
20240731,110533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,50,2,0.54,11288680,1226,10.72,9210,9260,9160,11970,6450,9210,9207.73,17.51,0,-107,9663,9436,9323,9096,8983,9380,9040,45,2760,500,6440,10,1,9048000,838,5.47,0.40,12,0.01,1693.00,22952.00,10310,20240716,-10.18,8250,20240419,12.24,10310,-10.18,20240716,8250,12.24,20240419,10310,-10.18,20240716,8250,12.24,20240419,2.10,N,049430,500,45 억,,1584441,N,N,0,N,00,N
|
|
20240731,100532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-10,5,-0.11,5785190,628,5.49,9210,9260,9200,11970,6450,9210,9212.09,17.51,0,-60,9663,9436,9323,9096,8983,9380,9040,45,2760,500,6440,10,1,9048000,832,5.43,0.40,12,0.01,1693.00,22952.00,10310,20240716,-10.77,8250,20240419,11.52,10310,-10.77,20240716,8250,11.52,20240419,10310,-10.77,20240716,8250,11.52,20240419,2.10,N,049430,500,45 억,,1584441,N,N,0,N,00,N
|
|
20240731,090526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,50,2,0.54,1538400,167,1.46,9210,9260,9210,11970,6450,9210,9211.98,17.51,0,-31,9663,9436,9323,9096,8983,9380,9040,45,2760,500,6440,10,1,9048000,838,5.47,0.40,12,0.00,1693.00,22952.00,10310,20240716,-10.18,8250,20240419,12.24,10310,-10.18,20240716,8250,12.24,20240419,10310,-10.18,20240716,8250,12.24,20240419,2.10,N,049430,500,45 억,,1584441,N,N,0,N,00,N
|
|
20240730,160517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-340,5,-3.56,106249530,11436,132.55,9550,9550,9210,12410,6690,9550,9290.79,17.53,0,-1824,9843,9696,9403,9256,8963,9770,9330,45,2860,500,6680,10,1,9048000,833,5.44,0.40,12,0.13,1693.00,22952.00,10310,20240716,-10.67,8250,20240419,11.64,10310,-10.67,20240716,8250,11.64,20240419,10310,-10.67,20240716,8250,11.64,20240419,2.10,N,049430,500,45 억,,1586244,N,N,0,N,00,N
|
|
20240730,150527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-280,5,-2.93,94532840,10165,117.81,9550,9550,9210,12410,6690,9550,9299.84,17.53,0,-1245,9843,9696,9403,9256,8963,9770,9330,45,2860,500,6680,10,1,9048000,839,5.48,0.40,12,0.11,1693.00,22952.00,10310,20240716,-10.09,8250,20240419,12.36,10310,-10.09,20240716,8250,12.36,20240419,10310,-10.09,20240716,8250,12.36,20240419,2.10,N,049430,500,45 억,,1586244,N,N,0,N,00,N
|
|
20240730,140519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-330,5,-3.46,88564160,9518,110.32,9550,9550,9210,12410,6690,9550,9304.91,17.53,0,-1200,9843,9696,9403,9256,8963,9770,9330,45,2860,500,6680,10,1,9048000,834,5.45,0.40,12,0.11,1693.00,22952.00,10310,20240716,-10.57,8250,20240419,11.76,10310,-10.57,20240716,8250,11.76,20240419,10310,-10.57,20240716,8250,11.76,20240419,2.10,N,049430,500,45 억,,1586244,N,N,0,N,00,N
|
|
20240730,130524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,-260,5,-2.72,59605420,6387,74.03,9550,9550,9240,12410,6690,9550,9332.30,17.53,0,-1416,9843,9696,9403,9256,8963,9770,9330,45,2860,500,6680,10,1,9048000,841,5.49,0.40,12,0.07,1693.00,22952.00,10310,20240716,-9.89,8250,20240419,12.61,10310,-9.89,20240716,8250,12.61,20240419,10310,-9.89,20240716,8250,12.61,20240419,2.10,N,049430,500,45 억,,1586244,N,N,0,N,00,N
|
|
20240730,120520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,-250,5,-2.62,44633840,4774,55.33,9550,9550,9240,12410,6690,9550,9349.36,17.53,0,-641,9843,9696,9403,9256,8963,9770,9330,45,2860,500,6680,10,1,9048000,841,5.49,0.41,12,0.05,1693.00,22952.00,10310,20240716,-9.80,8250,20240419,12.73,10310,-9.80,20240716,8250,12.73,20240419,10310,-9.80,20240716,8250,12.73,20240419,2.10,N,049430,500,45 억,,1586244,N,N,0,N,00,N
|
|
20240730,110526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-280,5,-2.93,42277240,4521,52.40,9550,9550,9240,12410,6690,9550,9351.30,17.53,0,-398,9843,9696,9403,9256,8963,9770,9330,45,2860,500,6680,10,1,9048000,839,5.48,0.40,12,0.05,1693.00,22952.00,10310,20240716,-10.09,8250,20240419,12.36,10310,-10.09,20240716,8250,12.36,20240419,10310,-10.09,20240716,8250,12.36,20240419,2.10,N,049430,500,45 억,,1586244,N,N,0,N,00,N
|
|
20240730,100525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9370,-180,5,-1.88,14846800,1581,18.32,9550,9550,9240,12410,6690,9550,9390.77,17.53,0,-484,9843,9696,9403,9256,8963,9770,9330,45,2860,500,6680,10,1,9048000,848,5.53,0.41,12,0.02,1693.00,22952.00,10310,20240716,-9.12,8250,20240419,13.58,10310,-9.12,20240716,8250,13.58,20240419,10310,-9.12,20240716,8250,13.58,20240419,2.10,N,049430,500,45 억,,1586244,N,N,0,N,00,N
|
|
20240730,090527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,-170,5,-1.78,8504820,907,10.51,9550,9550,9240,12410,6690,9550,9376.87,17.53,0,-59,9843,9696,9403,9256,8963,9770,9330,45,2860,500,6680,10,1,9048000,849,5.54,0.41,12,0.01,1693.00,22952.00,10310,20240716,-9.02,8250,20240419,13.70,10310,-9.02,20240716,8250,13.70,20240419,10310,-9.02,20240716,8250,13.70,20240419,2.10,N,049430,500,45 억,,1586244,N,N,0,N,00,N
|
|
20240729,160519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9550,200,2,2.14,80682030,8626,167.30,9380,9550,9110,12150,6550,9350,9353.35,17.51,0,1967,9463,9406,9313,9256,9163,9435,9285,45,2800,500,6540,10,1,9048000,864,5.64,0.42,12,0.10,1693.00,22952.00,10310,20240716,-7.37,8250,20240419,15.76,10310,-7.37,20240716,8250,15.76,20240419,10310,-7.37,20240716,8250,15.76,20240419,2.10,N,049430,500,45 억,,1584283,N,N,0,N,00,N
|
|
20240729,150523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9490,140,2,1.50,76472340,8183,158.71,9380,9510,9110,12150,6550,9350,9345.27,17.51,0,1983,9463,9406,9313,9256,9163,9435,9285,45,2800,500,6540,10,1,9048000,859,5.61,0.41,12,0.09,1693.00,22952.00,10310,20240716,-7.95,8250,20240419,15.03,10310,-7.95,20240716,8250,15.03,20240419,10310,-7.95,20240716,8250,15.03,20240419,2.10,N,049430,500,45 억,,1584283,N,N,0,N,00,N
|
|
20240729,140527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9510,160,2,1.71,76377480,8173,158.51,9380,9510,9110,12150,6550,9350,9345.10,17.51,0,1982,9463,9406,9313,9256,9163,9435,9285,45,2800,500,6540,10,1,9048000,860,5.62,0.41,12,0.09,1693.00,22952.00,10310,20240716,-7.76,8250,20240419,15.27,10310,-7.76,20240716,8250,15.27,20240419,10310,-7.76,20240716,8250,15.27,20240419,2.10,N,049430,500,45 억,,1584283,N,N,0,N,00,N
|
|
20240729,130528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,-10,5,-0.11,64383610,6906,133.94,9380,9410,9110,12150,6550,9350,9322.85,17.51,0,2256,9463,9406,9313,9256,9163,9435,9285,45,2800,500,6540,10,1,9048000,845,5.52,0.41,12,0.08,1693.00,22952.00,10310,20240716,-9.41,8250,20240419,13.21,10310,-9.41,20240716,8250,13.21,20240419,10310,-9.41,20240716,8250,13.21,20240419,2.10,N,049430,500,45 억,,1584283,N,N,0,N,00,N
|
|
20240729,120522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,0,3,0.00,54132820,5809,112.66,9380,9410,9110,12150,6550,9350,9318.78,17.51,0,2013,9463,9406,9313,9256,9163,9435,9285,45,2800,500,6540,10,1,9048000,846,5.52,0.41,12,0.06,1693.00,22952.00,10310,20240716,-9.31,8250,20240419,13.33,10310,-9.31,20240716,8250,13.33,20240419,10310,-9.31,20240716,8250,13.33,20240419,2.10,N,049430,500,45 억,,1584283,N,N,0,N,00,N
|
|
20240729,110523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9370,20,2,0.21,46256780,4961,96.22,9380,9410,9110,12150,6550,9350,9324.08,17.51,0,1842,9463,9406,9313,9256,9163,9435,9285,45,2800,500,6540,10,1,9048000,848,5.53,0.41,12,0.05,1693.00,22952.00,10310,20240716,-9.12,8250,20240419,13.58,10310,-9.12,20240716,8250,13.58,20240419,10310,-9.12,20240716,8250,13.58,20240419,2.10,N,049430,500,45 억,,1584283,N,N,0,N,00,N
|
|
20240729,100520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9410,60,2,0.64,33500160,3591,69.65,9380,9410,9110,12150,6550,9350,9328.92,17.51,0,833,9463,9406,9313,9256,9163,9435,9285,45,2800,500,6540,10,1,9048000,851,5.56,0.41,12,0.04,1693.00,22952.00,10310,20240716,-8.73,8250,20240419,14.06,10310,-8.73,20240716,8250,14.06,20240419,10310,-8.73,20240716,8250,14.06,20240419,2.10,N,049430,500,45 억,,1584283,N,N,0,N,00,N
|
|
20240729,090518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,-90,5,-0.96,2421710,263,5.10,9380,9400,9110,12150,6550,9350,9208.02,17.51,0,11,9463,9406,9313,9256,9163,9435,9285,45,2800,500,6540,10,1,9048000,838,5.47,0.40,12,0.00,1693.00,22952.00,10310,20240716,-10.18,8250,20240419,12.24,10310,-10.18,20240716,8250,12.24,20240419,10310,-10.18,20240716,8250,12.24,20240419,2.10,N,049430,500,45 억,,1584283,N,N,0,N,00,N
|
|
20240726,160511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,60,2,0.65,47948800,5155,22.76,9290,9370,9220,12070,6510,9290,9301.42,17.50,0,1091,9630,9460,9290,9120,8950,9375,9035,45,2780,500,6500,10,1,9048000,846,5.52,0.41,12,0.06,1693.00,22952.00,10310,20240716,-9.31,8250,20240419,13.33,10310,-9.31,20240716,8250,13.33,20240419,10310,-9.31,20240716,8250,13.33,20240419,2.08,N,049430,500,45 억,,1583186,N,N,0,N,00,N
|
|
20240726,150516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,50,2,0.54,40026150,4304,19.01,9290,9370,9220,12070,6510,9290,9299.76,17.50,0,1161,9630,9460,9290,9120,8950,9375,9035,45,2780,500,6500,10,1,9048000,845,5.52,0.41,12,0.05,1693.00,22952.00,10310,20240716,-9.41,8250,20240419,13.21,10310,-9.41,20240716,8250,13.21,20240419,10310,-9.41,20240716,8250,13.21,20240419,2.08,N,049430,500,45 억,,1583186,N,N,0,N,00,N
|
|
20240726,140518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,70,2,0.75,37086840,3990,17.62,9290,9370,9220,12070,6510,9290,9294.95,17.50,0,1339,9630,9460,9290,9120,8950,9375,9035,45,2780,500,6500,10,1,9048000,847,5.53,0.41,12,0.04,1693.00,22952.00,10310,20240716,-9.21,8250,20240419,13.45,10310,-9.21,20240716,8250,13.45,20240419,10310,-9.21,20240716,8250,13.45,20240419,2.08,N,049430,500,45 억,,1583186,N,N,0,N,00,N
|
|
20240726,130518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,70,2,0.75,33361560,3592,15.86,9290,9360,9220,12070,6510,9290,9287.74,17.50,0,1347,9630,9460,9290,9120,8950,9375,9035,45,2780,500,6500,10,1,9048000,847,5.53,0.41,12,0.04,1693.00,22952.00,10310,20240716,-9.21,8250,20240419,13.45,10310,-9.21,20240716,8250,13.45,20240419,10310,-9.21,20240716,8250,13.45,20240419,2.08,N,049430,500,45 억,,1583186,N,N,0,N,00,N
|
|
20240726,120521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9350,60,2,0.65,32987990,3552,15.69,9290,9360,9220,12070,6510,9290,9287.16,17.50,0,1355,9630,9460,9290,9120,8950,9375,9035,45,2780,500,6500,10,1,9048000,846,5.52,0.41,12,0.04,1693.00,22952.00,10310,20240716,-9.31,8250,20240419,13.33,10310,-9.31,20240716,8250,13.33,20240419,10310,-9.31,20240716,8250,13.33,20240419,2.08,N,049430,500,45 억,,1583186,N,N,0,N,00,N
|
|
20240726,110519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,70,2,0.75,25824400,2781,12.28,9290,9360,9220,12070,6510,9290,9286.01,17.50,0,923,9630,9460,9290,9120,8950,9375,9035,45,2780,500,6500,10,1,9048000,847,5.53,0.41,12,0.03,1693.00,22952.00,10310,20240716,-9.21,8250,20240419,13.45,10310,-9.21,20240716,8250,13.45,20240419,10310,-9.21,20240716,8250,13.45,20240419,2.08,N,049430,500,45 억,,1583186,N,N,0,N,00,N
|
|
20240726,100519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,0,3,0.00,13557100,1462,6.46,9290,9350,9220,12070,6510,9290,9272.98,17.50,0,332,9630,9460,9290,9120,8950,9375,9035,45,2780,500,6500,10,1,9048000,841,5.49,0.40,12,0.02,1693.00,22952.00,10310,20240716,-9.89,8250,20240419,12.61,10310,-9.89,20240716,8250,12.61,20240419,10310,-9.89,20240716,8250,12.61,20240419,2.08,N,049430,500,45 억,,1583186,N,N,0,N,00,N
|
|
20240726,090515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,0,3,0.00,3596640,387,1.71,9290,9310,9290,12070,6510,9290,9293.64,17.50,0,124,9630,9460,9290,9120,8950,9375,9035,45,2780,500,6500,10,1,9048000,841,5.49,0.40,12,0.00,1693.00,22952.00,10310,20240716,-9.89,8250,20240419,12.61,10310,-9.89,20240716,8250,12.61,20240419,10310,-9.89,20240716,8250,12.61,20240419,2.08,N,049430,500,45 억,,1583186,N,N,0,N,00,N
|
|
20240725,160515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,-180,5,-1.90,208779150,22642,107.53,9350,9460,9120,12310,6630,9470,9220.88,17.45,0,4947,9723,9596,9533,9406,9343,9565,9375,45,2840,500,6620,10,1,9048000,841,5.49,0.40,12,0.25,1693.00,22952.00,10310,20240716,-9.89,8250,20240419,12.61,10310,-9.89,20240716,8250,12.61,20240419,10310,-9.89,20240716,8250,12.61,20240419,2.13,N,049430,500,45 억,,1578433,N,N,0,N,00,N
|
|
20240725,150523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-200,5,-2.11,180346260,19563,92.90,9350,9460,9120,12310,6630,9470,9218.74,17.45,0,3082,9723,9596,9533,9406,9343,9565,9375,45,2840,500,6620,10,1,9048000,839,5.48,0.40,12,0.22,1693.00,22952.00,10310,20240716,-10.09,8250,20240419,12.36,10310,-10.09,20240716,8250,12.36,20240419,10310,-10.09,20240716,8250,12.36,20240419,2.13,N,049430,500,45 억,,1578433,N,N,0,N,00,N
|
|
20240725,140521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,-170,5,-1.80,178325230,19345,91.87,9350,9460,9120,12310,6630,9470,9218.16,17.45,0,3060,9723,9596,9533,9406,9343,9565,9375,45,2840,500,6620,10,1,9048000,841,5.49,0.41,12,0.21,1693.00,22952.00,10310,20240716,-9.80,8250,20240419,12.73,10310,-9.80,20240716,8250,12.73,20240419,10310,-9.80,20240716,8250,12.73,20240419,2.13,N,049430,500,45 억,,1578433,N,N,0,N,00,N
|
|
20240725,130517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,-170,5,-1.80,176038540,19099,90.70,9350,9460,9120,12310,6630,9470,9217.16,17.45,0,3050,9723,9596,9533,9406,9343,9565,9375,45,2840,500,6620,10,1,9048000,841,5.49,0.41,12,0.21,1693.00,22952.00,10310,20240716,-9.80,8250,20240419,12.73,10310,-9.80,20240716,8250,12.73,20240419,10310,-9.80,20240716,8250,12.73,20240419,2.13,N,049430,500,45 억,,1578433,N,N,0,N,00,N
|
|
20240725,120520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-240,5,-2.53,155398750,16868,80.11,9350,9460,9120,12310,6630,9470,9212.64,17.45,0,1583,9723,9596,9533,9406,9343,9565,9375,45,2840,500,6620,10,1,9048000,835,5.45,0.40,12,0.19,1693.00,22952.00,10310,20240716,-10.48,8250,20240419,11.88,10310,-10.48,20240716,8250,11.88,20240419,10310,-10.48,20240716,8250,11.88,20240419,2.13,N,049430,500,45 억,,1578433,N,N,0,N,00,N
|
|
20240725,110516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-240,5,-2.53,133715940,14514,68.93,9350,9460,9120,12310,6630,9470,9212.89,17.45,0,633,9723,9596,9533,9406,9343,9565,9375,45,2840,500,6620,10,1,9048000,835,5.45,0.40,12,0.16,1693.00,22952.00,10310,20240716,-10.48,8250,20240419,11.88,10310,-10.48,20240716,8250,11.88,20240419,10310,-10.48,20240716,8250,11.88,20240419,2.13,N,049430,500,45 억,,1578433,N,N,0,N,00,N
|
|
20240725,100517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-270,5,-2.85,104211420,11309,53.71,9350,9460,9120,12310,6630,9470,9214.91,17.45,0,731,9723,9596,9533,9406,9343,9565,9375,45,2840,500,6620,10,1,9048000,832,5.43,0.40,12,0.12,1693.00,22952.00,10310,20240716,-10.77,8250,20240419,11.52,10310,-10.77,20240716,8250,11.52,20240419,10310,-10.77,20240716,8250,11.52,20240419,2.13,N,049430,500,45 억,,1578433,N,N,0,N,00,N
|
|
20240725,090514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9320,-150,5,-1.58,10014640,1071,5.09,9350,9450,9320,12310,6630,9470,9350.74,17.45,0,-164,9723,9596,9533,9406,9343,9565,9375,45,2840,500,6620,10,1,9048000,843,5.51,0.41,12,0.01,1693.00,22952.00,10310,20240716,-9.60,8250,20240419,12.97,10310,-9.60,20240716,8250,12.97,20240419,10310,-9.60,20240716,8250,12.97,20240419,2.13,N,049430,500,45 억,,1578433,N,N,0,N,00,N
|
|
20240724,160511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-230,5,-2.37,200925270,21055,91.21,9660,9660,9470,12610,6790,9700,9543.92,17.45,0,-46,9913,9806,9653,9546,9393,9860,9600,45,2910,500,6790,10,1,9048000,857,5.59,0.41,12,0.23,1693.00,22952.00,10310,20240716,-8.15,8250,20240419,14.79,10310,-8.15,20240716,8250,14.79,20240419,10310,-8.15,20240716,8250,14.79,20240419,2.15,N,049430,500,45 억,,1578434,N,N,0,N,00,N
|
|
20240724,150519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9580,-120,5,-1.24,173013470,18114,78.47,9660,9660,9510,12610,6790,9700,9551.37,17.45,0,411,9913,9806,9653,9546,9393,9860,9600,45,2910,500,6790,10,1,9048000,867,5.66,0.42,12,0.20,1693.00,22952.00,10310,20240716,-7.08,8250,20240419,16.12,10310,-7.08,20240716,8250,16.12,20240419,10310,-7.08,20240716,8250,16.12,20240419,2.15,N,049430,500,45 억,,1578434,N,N,0,N,00,N
|
|
20240724,140516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,-130,5,-1.34,95266100,9962,43.16,9660,9660,9510,12610,6790,9700,9562.95,17.45,0,-507,9913,9806,9653,9546,9393,9860,9600,45,2910,500,6790,10,1,9048000,866,5.65,0.42,12,0.11,1693.00,22952.00,10310,20240716,-7.18,8250,20240419,16.00,10310,-7.18,20240716,8250,16.00,20240419,10310,-7.18,20240716,8250,16.00,20240419,2.15,N,049430,500,45 억,,1578434,N,N,0,N,00,N
|
|
20240724,130520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,-130,5,-1.34,84780020,8865,38.40,9660,9660,9510,12610,6790,9700,9563.45,17.45,0,376,9913,9806,9653,9546,9393,9860,9600,45,2910,500,6790,10,1,9048000,866,5.65,0.42,12,0.10,1693.00,22952.00,10310,20240716,-7.18,8250,20240419,16.00,10310,-7.18,20240716,8250,16.00,20240419,10310,-7.18,20240716,8250,16.00,20240419,2.15,N,049430,500,45 억,,1578434,N,N,0,N,00,N
|
|
20240724,120522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,-100,5,-1.03,67647460,7073,30.64,9660,9660,9510,12610,6790,9700,9564.18,17.45,0,363,9913,9806,9653,9546,9393,9860,9600,45,2910,500,6790,10,1,9048000,869,5.67,0.42,12,0.08,1693.00,22952.00,10310,20240716,-6.89,8250,20240419,16.36,10310,-6.89,20240716,8250,16.36,20240419,10310,-6.89,20240716,8250,16.36,20240419,2.15,N,049430,500,45 억,,1578434,N,N,0,N,00,N
|
|
20240724,110519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9550,-150,5,-1.55,54858530,5739,24.86,9660,9660,9510,12610,6790,9700,9558.90,17.45,0,319,9913,9806,9653,9546,9393,9860,9600,45,2910,500,6790,10,1,9048000,864,5.64,0.42,12,0.06,1693.00,22952.00,10310,20240716,-7.37,8250,20240419,15.76,10310,-7.37,20240716,8250,15.76,20240419,10310,-7.37,20240716,8250,15.76,20240419,2.15,N,049430,500,45 억,,1578434,N,N,0,N,00,N
|
|
20240724,100518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,-130,5,-1.34,34073300,3560,15.42,9660,9660,9560,12610,6790,9700,9571.15,17.45,0,351,9913,9806,9653,9546,9393,9860,9600,45,2910,500,6790,10,1,9048000,866,5.65,0.42,12,0.04,1693.00,22952.00,10310,20240716,-7.18,8250,20240419,16.00,10310,-7.18,20240716,8250,16.00,20240419,10310,-7.18,20240716,8250,16.00,20240419,2.15,N,049430,500,45 억,,1578434,N,N,0,N,00,N
|
|
20240724,090516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9580,-120,5,-1.24,8597200,899,3.89,9660,9660,9560,12610,6790,9700,9563.07,17.45,0,190,9913,9806,9653,9546,9393,9860,9600,45,2910,500,6790,10,1,9048000,867,5.66,0.42,12,0.01,1693.00,22952.00,10310,20240716,-7.08,8250,20240419,16.12,10310,-7.08,20240716,8250,16.12,20240419,10310,-7.08,20240716,8250,16.12,20240419,2.15,N,049430,500,45 억,,1578434,N,N,0,N,00,N
|
|
20240723,160508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,20,2,0.21,221537670,23081,76.64,9680,9760,9500,12580,6780,9680,9598.27,17.35,0,8640,10160,9920,9760,9520,9360,9840,9440,45,2900,500,6770,10,1,9048000,878,5.73,0.42,12,0.26,1693.00,22952.00,10310,20240716,-5.92,8250,20240419,17.58,10310,-5.92,20240716,8250,17.58,20240419,10310,-5.92,20240716,8250,17.58,20240419,2.19,N,049430,500,45 억,,1569847,N,N,0,N,00,N
|
|
20240723,150522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9640,-40,5,-0.41,217481930,22662,75.25,9680,9760,9500,12580,6780,9680,9596.77,17.35,0,8724,10160,9920,9760,9520,9360,9840,9440,45,2900,500,6770,10,1,9048000,872,5.69,0.42,12,0.25,1693.00,22952.00,10310,20240716,-6.50,8250,20240419,16.85,10310,-6.50,20240716,8250,16.85,20240419,10310,-6.50,20240716,8250,16.85,20240419,2.19,N,049430,500,45 억,,1569847,N,N,0,N,00,N
|
|
20240723,140512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,0,3,0.00,189659930,19778,65.67,9680,9760,9500,12580,6780,9680,9589.44,17.35,0,8458,10160,9920,9760,9520,9360,9840,9440,45,2900,500,6770,10,1,9048000,876,5.72,0.42,12,0.22,1693.00,22952.00,10310,20240716,-6.11,8250,20240419,17.33,10310,-6.11,20240716,8250,17.33,20240419,10310,-6.11,20240716,8250,17.33,20240419,2.19,N,049430,500,45 억,,1569847,N,N,0,N,00,N
|
|
20240723,130511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9650,-30,5,-0.31,160245620,16742,55.59,9680,9760,9500,12580,6780,9680,9571.47,17.35,0,6120,10160,9920,9760,9520,9360,9840,9440,45,2900,500,6770,10,1,9048000,873,5.70,0.42,12,0.19,1693.00,22952.00,10310,20240716,-6.40,8250,20240419,16.97,10310,-6.40,20240716,8250,16.97,20240419,10310,-6.40,20240716,8250,16.97,20240419,2.19,N,049430,500,45 억,,1569847,N,N,0,N,00,N
|
|
20240723,120514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9650,-30,5,-0.31,159028690,16616,55.18,9680,9760,9500,12580,6780,9680,9570.82,17.35,0,6089,10160,9920,9760,9520,9360,9840,9440,45,2900,500,6770,10,1,9048000,873,5.70,0.42,12,0.18,1693.00,22952.00,10310,20240716,-6.40,8250,20240419,16.97,10310,-6.40,20240716,8250,16.97,20240419,10310,-6.40,20240716,8250,16.97,20240419,2.19,N,049430,500,45 억,,1569847,N,N,0,N,00,N
|
|
20240723,110515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,-80,5,-0.83,143174700,14971,49.71,9680,9760,9500,12580,6780,9680,9563.47,17.35,0,4680,10160,9920,9760,9520,9360,9840,9440,45,2900,500,6770,10,1,9048000,869,5.67,0.42,12,0.17,1693.00,22952.00,10310,20240716,-6.89,8250,20240419,16.36,10310,-6.89,20240716,8250,16.36,20240419,10310,-6.89,20240716,8250,16.36,20240419,2.19,N,049430,500,45 억,,1569847,N,N,0,N,00,N
|
|
20240723,100513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,-80,5,-0.83,21178570,2189,7.27,9680,9760,9600,12580,6780,9680,9675.00,17.35,0,-116,10160,9920,9760,9520,9360,9840,9440,45,2900,500,6770,10,1,9048000,869,5.67,0.42,12,0.02,1693.00,22952.00,10310,20240716,-6.89,8250,20240419,16.36,10310,-6.89,20240716,8250,16.36,20240419,10310,-6.89,20240716,8250,16.36,20240419,2.19,N,049430,500,45 억,,1569847,N,N,0,N,00,N
|
|
20240723,090515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9690,10,2,0.10,1686450,174,0.58,9680,9750,9680,12580,6780,9680,9692.24,17.35,0,-93,10160,9920,9760,9520,9360,9840,9440,45,2900,500,6770,10,1,9048000,877,5.72,0.42,12,0.00,1693.00,22952.00,10310,20240716,-6.01,8250,20240419,17.45,10310,-6.01,20240716,8250,17.45,20240419,10310,-6.01,20240716,8250,17.45,20240419,2.19,N,049430,500,45 억,,1569847,N,N,0,N,00,N
|
|
20240722,160508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,-240,5,-2.42,294063650,30098,118.21,10000,10000,9600,12890,6950,9920,9770.21,17.40,0,-4280,10260,10090,9880,9710,9500,10175,9795,45,2970,500,6940,10,1,9048000,876,5.72,0.42,12,0.33,1693.00,22952.00,10310,20240716,-6.11,8250,20240419,17.33,10310,-6.11,20240716,8250,17.33,20240419,10310,-6.11,20240716,8250,17.33,20240419,2.30,N,049430,500,45 억,,1574010,N,N,0,N,00,N
|
|
20240722,150514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9650,-270,5,-2.72,260848130,26649,104.66,10000,10000,9610,12890,6950,9920,9788.29,17.40,0,-4587,10260,10090,9880,9710,9500,10175,9795,45,2970,500,6940,10,1,9048000,873,5.70,0.42,12,0.29,1693.00,22952.00,10310,20240716,-6.40,8250,20240419,16.97,10310,-6.40,20240716,8250,16.97,20240419,10310,-6.40,20240716,8250,16.97,20240419,2.30,N,049430,500,45 억,,1574010,N,N,0,N,00,N
|
|
20240722,140514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9640,-280,5,-2.82,244673180,24969,98.06,10000,10000,9640,12890,6950,9920,9799.08,17.40,0,-3958,10260,10090,9880,9710,9500,10175,9795,45,2970,500,6940,10,1,9048000,872,5.69,0.42,12,0.28,1693.00,22952.00,10310,20240716,-6.50,8250,20240419,16.85,10310,-6.50,20240716,8250,16.85,20240419,10310,-6.50,20240716,8250,16.85,20240419,2.30,N,049430,500,45 억,,1574010,N,N,0,N,00,N
|
|
20240722,130511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,-200,5,-2.02,198411190,20192,79.30,10000,10000,9720,12890,6950,9920,9826.23,17.40,0,-4851,10260,10090,9880,9710,9500,10175,9795,45,2970,500,6940,10,1,9048000,879,5.74,0.42,12,0.22,1693.00,22952.00,10310,20240716,-5.72,8250,20240419,17.82,10310,-5.72,20240716,8250,17.82,20240419,10310,-5.72,20240716,8250,17.82,20240419,2.30,N,049430,500,45 억,,1574010,N,N,0,N,00,N
|
|
20240722,120512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,-140,5,-1.41,143379580,14553,57.16,10000,10000,9780,12890,6950,9920,9852.24,17.40,0,-6156,10260,10090,9880,9710,9500,10175,9795,45,2970,500,6940,10,1,9048000,885,5.78,0.43,12,0.16,1693.00,22952.00,10310,20240716,-5.14,8250,20240419,18.55,10310,-5.14,20240716,8250,18.55,20240419,10310,-5.14,20240716,8250,18.55,20240419,2.30,N,049430,500,45 억,,1574010,N,N,0,N,00,N
|
|
20240722,110510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9870,-50,5,-0.50,72954750,7380,28.98,10000,10000,9840,12890,6950,9920,9885.47,17.40,0,-3528,10260,10090,9880,9710,9500,10175,9795,45,2970,500,6940,10,1,9048000,893,5.83,0.43,12,0.08,1693.00,22952.00,10310,20240716,-4.27,8250,20240419,19.64,10310,-4.27,20240716,8250,19.64,20240419,10310,-4.27,20240716,8250,19.64,20240419,2.30,N,049430,500,45 억,,1574010,N,N,0,N,00,N
|
|
20240722,100512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9850,-70,5,-0.71,62618040,6334,24.88,10000,10000,9840,12890,6950,9920,9886.02,17.40,0,-3102,10260,10090,9880,9710,9500,10175,9795,45,2970,500,6940,10,1,9048000,891,5.82,0.43,12,0.07,1693.00,22952.00,10310,20240716,-4.46,8250,20240419,19.39,10310,-4.46,20240716,8250,19.39,20240419,10310,-4.46,20240716,8250,19.39,20240419,2.30,N,049430,500,45 억,,1574010,N,N,0,N,00,N
|
|
20240722,090510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9930,10,2,0.10,14859050,1497,5.88,10000,10000,9900,12890,6950,9920,9925.89,17.40,0,-1196,10260,10090,9880,9710,9500,10175,9795,45,2970,500,6940,10,1,9048000,898,5.87,0.43,12,0.02,1693.00,22952.00,10310,20240716,-3.69,8250,20240419,20.36,10310,-3.69,20240716,8250,20.36,20240419,10310,-3.69,20240716,8250,20.36,20240419,2.30,N,049430,500,45 억,,1574010,N,N,0,N,00,N
|
|
20240719,160501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9920,180,2,1.85,250264040,25430,56.08,9750,10050,9670,12660,6820,9740,9841.29,17.43,0,-2997,10013,9876,9693,9556,9373,9785,9465,45,2920,500,6810,10,1,9048000,898,5.86,0.43,12,0.28,1693.00,22952.00,10310,20240716,-3.78,8250,20240419,20.24,10310,-3.78,20240716,8250,20.24,20240419,10310,-3.78,20240716,8250,20.24,20240419,2.33,N,049430,500,45 억,,1577008,N,N,0,N,00,N
|
|
20240719,150505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9850,110,2,1.13,233776060,23761,52.40,9750,10050,9670,12660,6820,9740,9838.65,17.43,0,-3201,10013,9876,9693,9556,9373,9785,9465,45,2920,500,6810,10,1,9048000,891,5.82,0.43,12,0.26,1693.00,22952.00,10310,20240716,-4.46,8250,20240419,19.39,10310,-4.46,20240716,8250,19.39,20240419,10310,-4.46,20240716,8250,19.39,20240419,2.33,N,049430,500,45 억,,1577008,N,N,0,N,00,N
|
|
20240719,140509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9820,80,2,0.82,182643120,18555,40.92,9750,10050,9670,12660,6820,9740,9843.34,17.43,0,-4119,10013,9876,9693,9556,9373,9785,9465,45,2920,500,6810,10,1,9048000,889,5.80,0.43,12,0.21,1693.00,22952.00,10310,20240716,-4.75,8250,20240419,19.03,10310,-4.75,20240716,8250,19.03,20240419,10310,-4.75,20240716,8250,19.03,20240419,2.33,N,049430,500,45 억,,1577008,N,N,0,N,00,N
|
|
20240719,130501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,60,2,0.62,163654340,16620,36.65,9750,10050,9670,12660,6820,9740,9846.83,17.43,0,-3438,10013,9876,9693,9556,9373,9785,9465,45,2920,500,6810,10,1,9048000,887,5.79,0.43,12,0.18,1693.00,22952.00,10310,20240716,-4.95,8250,20240419,18.79,10310,-4.95,20240716,8250,18.79,20240419,10310,-4.95,20240716,8250,18.79,20240419,2.33,N,049430,500,45 억,,1577008,N,N,0,N,00,N
|
|
20240719,120501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9840,100,2,1.03,131644620,13361,29.47,9750,10050,9670,12660,6820,9740,9852.90,17.43,0,-2839,10013,9876,9693,9556,9373,9785,9465,45,2920,500,6810,10,1,9048000,890,5.81,0.43,12,0.15,1693.00,22952.00,10310,20240716,-4.56,8250,20240419,19.27,10310,-4.56,20240716,8250,19.27,20240419,10310,-4.56,20240716,8250,19.27,20240419,2.33,N,049430,500,45 억,,1577008,N,N,0,N,00,N
|
|
20240719,110504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,160,2,1.64,119168150,12095,26.67,9750,10050,9670,12660,6820,9740,9852.68,17.43,0,-2721,10013,9876,9693,9556,9373,9785,9465,45,2920,500,6810,10,1,9048000,896,5.85,0.43,12,0.13,1693.00,22952.00,10310,20240716,-3.98,8250,20240419,20.00,10310,-3.98,20240716,8250,20.00,20240419,10310,-3.98,20240716,8250,20.00,20240419,2.33,N,049430,500,45 억,,1577008,N,N,0,N,00,N
|
|
20240719,100424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,60,2,0.62,37151830,3809,8.40,9750,9840,9670,12660,6820,9740,9753.70,17.43,0,-679,10013,9876,9693,9556,9373,9785,9465,45,2920,500,6810,10,1,9048000,887,5.79,0.43,12,0.04,1693.00,22952.00,10310,20240716,-4.95,8250,20240419,18.79,10310,-4.95,20240716,8250,18.79,20240419,10310,-4.95,20240716,8250,18.79,20240419,2.33,N,049430,500,45 억,,1577008,N,N,0,N,00,N
|
|
20240719,090514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9700,-40,5,-0.41,7293050,750,1.65,9750,9750,9700,12660,6820,9740,9724.07,17.43,0,-6,10013,9876,9693,9556,9373,9785,9465,45,2920,500,6810,10,1,9048000,878,5.73,0.42,12,0.01,1693.00,22952.00,10310,20240716,-5.92,8250,20240419,17.58,10310,-5.92,20240716,8250,17.58,20240419,10310,-5.92,20240716,8250,17.58,20240419,2.33,N,049430,500,45 억,,1577008,N,N,0,N,00,N
|
|
20240718,160454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9740,-190,5,-1.91,439498060,45301,94.24,9830,9830,9510,12900,6960,9930,9701.73,17.29,0,12288,10196,10062,9916,9782,9636,10070,9790,45,2970,500,6950,10,1,9048000,881,5.75,0.42,12,0.50,1693.00,22952.00,10310,20240716,-5.53,8250,20240419,18.06,10310,-5.53,20240716,8250,18.06,20240419,10310,-5.53,20240716,8250,18.06,20240419,2.13,N,049430,500,45 억,,1564721,N,N,0,N,00,N
|
|
20240718,150501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,-160,5,-1.61,418134240,43105,89.68,9830,9830,9510,12900,6960,9930,9700.37,17.29,0,12374,10196,10062,9916,9782,9636,10070,9790,45,2970,500,6950,10,1,9048000,884,5.77,0.43,12,0.48,1693.00,22952.00,10310,20240716,-5.24,8250,20240419,18.42,10310,-5.24,20240716,8250,18.42,20240419,10310,-5.24,20240716,8250,18.42,20240419,2.13,N,049430,500,45 억,,1564721,N,N,0,N,00,N
|
|
20240718,140458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9710,-220,5,-2.22,366919930,37830,78.70,9830,9830,9510,12900,6960,9930,9699.18,17.29,0,10737,10196,10062,9916,9782,9636,10070,9790,45,2970,500,6950,10,1,9048000,879,5.74,0.42,12,0.42,1693.00,22952.00,10310,20240716,-5.82,8250,20240419,17.70,10310,-5.82,20240716,8250,17.70,20240419,10310,-5.82,20240716,8250,17.70,20240419,2.13,N,049430,500,45 억,,1564721,N,N,0,N,00,N
|
|
20240718,130459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,-140,5,-1.41,306527990,31624,65.79,9830,9830,9510,12900,6960,9930,9692.89,17.29,0,8574,10196,10062,9916,9782,9636,10070,9790,45,2970,500,6950,10,1,9048000,886,5.78,0.43,12,0.35,1693.00,22952.00,10310,20240716,-5.04,8250,20240419,18.67,10310,-5.04,20240716,8250,18.67,20240419,10310,-5.04,20240716,8250,18.67,20240419,2.13,N,049430,500,45 억,,1564721,N,N,0,N,00,N
|
|
20240718,120459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9690,-240,5,-2.42,270681530,27939,58.12,9830,9830,9510,12900,6960,9930,9688.30,17.29,0,7394,10196,10062,9916,9782,9636,10070,9790,45,2970,500,6950,10,1,9048000,877,5.72,0.42,12,0.31,1693.00,22952.00,10310,20240716,-6.01,8250,20240419,17.45,10310,-6.01,20240716,8250,17.45,20240419,10310,-6.01,20240716,8250,17.45,20240419,2.13,N,049430,500,45 억,,1564721,N,N,0,N,00,N
|
|
20240718,110501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,-250,5,-2.52,182153360,18791,39.09,9830,9830,9510,12900,6960,9930,9693.65,17.29,0,4799,10196,10062,9916,9782,9636,10070,9790,45,2970,500,6950,10,1,9048000,876,5.72,0.42,12,0.21,1693.00,22952.00,10310,20240716,-6.11,8250,20240419,17.33,10310,-6.11,20240716,8250,17.33,20240419,10310,-6.11,20240716,8250,17.33,20240419,2.13,N,049430,500,45 억,,1564721,N,N,0,N,00,N
|
|
20240718,100502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,-200,5,-2.01,144825750,14943,31.09,9830,9830,9510,12900,6960,9930,9691.88,17.29,0,4577,10196,10062,9916,9782,9636,10070,9790,45,2970,500,6950,10,1,9048000,880,5.75,0.42,12,0.17,1693.00,22952.00,10310,20240716,-5.63,8250,20240419,17.94,10310,-5.63,20240716,8250,17.94,20240419,10310,-5.63,20240716,8250,17.94,20240419,2.13,N,049430,500,45 억,,1564721,N,N,0,N,00,N
|
|
20240718,090503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9680,-250,5,-2.52,29493800,3049,6.34,9830,9830,9510,12900,6960,9930,9673.27,17.29,0,87,10196,10062,9916,9782,9636,10070,9790,45,2970,500,6950,10,1,9048000,876,5.72,0.42,12,0.03,1693.00,22952.00,10310,20240716,-6.11,8250,20240419,17.33,10310,-6.11,20240716,8250,17.33,20240419,10310,-6.11,20240716,8250,17.33,20240419,2.13,N,049430,500,45 억,,1564721,N,N,0,N,00,N
|
|
20240717,160523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9930,0,3,0.00,470707590,47524,42.20,9930,10050,9770,12900,6960,9930,9904.52,17.38,0,-8250,10523,10226,10013,9716,9503,10120,9610,45,2970,500,6950,10,1,9048000,898,5.87,0.43,12,0.53,1693.00,22952.00,10310,20240716,-3.69,8250,20240419,20.36,10310,-3.69,20240716,8250,20.36,20240419,10310,-3.69,20240716,8250,20.36,20240419,1.83,N,049430,500,45 억,,1572960,N,N,0,N,00,N
|
|
20240717,150525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9950,20,2,0.20,417674140,42149,37.43,9930,10050,9770,12900,6960,9930,9909.47,17.38,0,-7630,10523,10226,10013,9716,9503,10120,9610,45,2970,500,6950,10,1,9048000,900,5.88,0.43,12,0.47,1693.00,22952.00,10310,20240716,-3.49,8250,20240419,20.61,10310,-3.49,20240716,8250,20.61,20240419,10310,-3.49,20240716,8250,20.61,20240419,1.83,N,049430,500,45 억,,1572960,N,N,0,N,00,N
|
|
20240717,140522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9940,10,2,0.10,378850540,38241,33.96,9930,10050,9770,12900,6960,9930,9906.92,17.38,0,-5715,10523,10226,10013,9716,9503,10120,9610,45,2970,500,6950,10,1,9048000,899,5.87,0.43,12,0.42,1693.00,22952.00,10310,20240716,-3.59,8250,20240419,20.48,10310,-3.59,20240716,8250,20.48,20240419,10310,-3.59,20240716,8250,20.48,20240419,1.83,N,049430,500,45 억,,1572960,N,N,0,N,00,N
|
|
20240717,130522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,50,2,0.50,370707960,37420,33.23,9930,10050,9770,12900,6960,9930,9906.68,17.38,0,-5721,10523,10226,10013,9716,9503,10120,9610,45,2970,500,6950,10,1,9048000,903,5.89,0.43,12,0.41,1693.00,22952.00,10310,20240716,-3.20,8250,20240419,20.97,10310,-3.20,20240716,8250,20.97,20240419,10310,-3.20,20240716,8250,20.97,20240419,1.83,N,049430,500,45 억,,1572960,N,N,0,N,00,N
|
|
20240717,120523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9930,0,3,0.00,311193570,31435,27.91,9930,10050,9770,12900,6960,9930,9899.59,17.38,0,-7194,10523,10226,10013,9716,9503,10120,9610,45,2970,500,6950,10,1,9048000,898,5.87,0.43,12,0.35,1693.00,22952.00,10310,20240716,-3.69,8250,20240419,20.36,10310,-3.69,20240716,8250,20.36,20240419,10310,-3.69,20240716,8250,20.36,20240419,1.83,N,049430,500,45 억,,1572960,N,N,0,N,00,N
|
|
20240717,110522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9970,40,2,0.40,217308670,22047,19.58,9930,10000,9770,12900,6960,9930,9856.61,17.38,0,-3320,10523,10226,10013,9716,9503,10120,9610,45,2970,500,6950,10,1,9048000,902,5.89,0.43,12,0.24,1693.00,22952.00,10310,20240716,-3.30,8250,20240419,20.85,10310,-3.30,20240716,8250,20.85,20240419,10310,-3.30,20240716,8250,20.85,20240419,1.83,N,049430,500,45 억,,1572960,N,N,0,N,00,N
|
|
20240717,100522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9890,-40,5,-0.40,137526910,13961,12.40,9930,10000,9770,12900,6960,9930,9850.79,17.38,0,-4104,10523,10226,10013,9716,9503,10120,9610,45,2970,500,6950,10,1,9048000,895,5.84,0.43,12,0.15,1693.00,22952.00,10310,20240716,-4.07,8250,20240419,19.88,10310,-4.07,20240716,8250,19.88,20240419,10310,-4.07,20240716,8250,19.88,20240419,1.83,N,049430,500,45 억,,1572960,N,N,0,N,00,N
|
|
20240717,090425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,-130,5,-1.31,55588360,5625,5.00,9930,9930,9800,12900,6960,9930,9882.38,17.38,0,-3253,10523,10226,10013,9716,9503,10120,9610,45,2970,500,6950,10,1,9048000,887,5.79,0.43,12,0.06,1693.00,22952.00,10310,20240716,-4.95,8250,20240419,18.79,10310,-4.95,20240716,8250,18.79,20240419,10310,-4.95,20240716,8250,18.79,20240419,1.83,N,049430,500,45 억,,1572960,N,N,0,N,00,N
|
|
20240716,160523,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9930,-250,5,-2.46,1120971360,112148,51.28,10130,10310,9800,13230,7130,10180,9995.52,17.48,0,-4137,10593,10386,9973,9766,9353,10490,9870,45,3050,500,7120,10,1,9048000,898,5.87,0.43,12,1.24,1693.00,22952.00,10310,20240716,-3.69,8250,20240419,20.36,10310,-3.69,20240716,8250,20.36,20240419,10310,-3.69,20240716,8250,20.36,20240419,1.74,N,049430,500,45 억,,1581434,N,N,0,N,00,N
|
|
20240716,150528,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9840,-340,5,-3.34,1063179380,106270,48.59,10130,10310,9800,13230,7130,10180,10004.51,17.48,0,-5264,10593,10386,9973,9766,9353,10490,9870,45,3050,500,7120,10,1,9048000,890,5.81,0.43,12,1.17,1693.00,22952.00,10310,20240716,-4.56,8250,20240419,19.27,10310,-4.56,20240716,8250,19.27,20240419,10310,-4.56,20240716,8250,19.27,20240419,1.74,N,049430,500,45 억,,1581434,N,N,0,N,00,N
|
|
20240716,140526,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10010,-170,5,-1.67,1020848220,101993,46.63,10130,10310,9800,13230,7130,10180,10009.00,17.48,0,-3966,10593,10386,9973,9766,9353,10490,9870,45,3050,500,7120,10,1,9048000,906,5.91,0.44,12,1.13,1693.00,22952.00,10310,20240716,-2.91,8250,20240419,21.33,10310,-2.91,20240716,8250,21.33,20240419,10310,-2.91,20240716,8250,21.33,20240419,1.74,N,049430,500,45 억,,1581434,N,N,0,N,00,N
|
|
20240716,130527,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9840,-340,5,-3.34,907260040,90521,41.39,10130,10310,9800,13230,7130,10180,10022.65,17.48,0,-711,10593,10386,9973,9766,9353,10490,9870,45,3050,500,7120,10,1,9048000,890,5.81,0.43,12,1.00,1693.00,22952.00,10310,20240716,-4.56,8250,20240419,19.27,10310,-4.56,20240716,8250,19.27,20240419,10310,-4.56,20240716,8250,19.27,20240419,1.74,N,049430,500,45 억,,1581434,N,N,0,N,00,N
|
|
20240716,120525,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9860,-320,5,-3.14,882397320,88000,40.24,10130,10310,9800,13230,7130,10180,10027.24,17.48,0,-111,10593,10386,9973,9766,9353,10490,9870,45,3050,500,7120,10,1,9048000,892,5.82,0.43,12,0.97,1693.00,22952.00,10310,20240716,-4.36,8250,20240419,19.52,10310,-4.36,20240716,8250,19.52,20240419,10310,-4.36,20240716,8250,19.52,20240419,1.74,N,049430,500,45 억,,1581434,N,N,0,N,00,N
|
|
20240716,110525,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9890,-290,5,-2.85,764852770,76092,34.79,10130,10310,9880,13230,7130,10180,10051.68,17.48,0,-1048,10593,10386,9973,9766,9353,10490,9870,45,3050,500,7120,10,1,9048000,895,5.84,0.43,12,0.84,1693.00,22952.00,10310,20240716,-4.07,8250,20240419,19.88,10310,-4.07,20240716,8250,19.88,20240419,10310,-4.07,20240716,8250,19.88,20240419,1.74,N,049430,500,45 억,,1581434,N,N,0,N,00,N
|
|
20240716,100526,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10010,-170,5,-1.67,538118130,53349,24.39,10130,10310,9970,13230,7130,10180,10086.75,17.48,0,1594,10593,10386,9973,9766,9353,10490,9870,45,3050,500,7120,10,1,9048000,906,5.91,0.44,12,0.59,1693.00,22952.00,10310,20240716,-2.91,8250,20240419,21.33,10310,-2.91,20240716,8250,21.33,20240419,10310,-2.91,20240716,8250,21.33,20240419,1.74,N,049430,500,45 억,,1581434,N,N,0,N,00,N
|
|
20240716,090523,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10130,-50,5,-0.49,192354000,18918,8.65,10130,10310,10050,13230,7130,10180,10167.78,17.48,0,-2479,10593,10386,9973,9766,9353,10490,9870,45,3050,500,7120,10,1,9048000,917,5.98,0.44,12,0.21,1693.00,22952.00,10310,20240716,-1.75,8250,20240419,22.79,10310,-1.75,20240716,8250,22.79,20240419,10310,-1.75,20240716,8250,22.79,20240419,1.74,N,049430,500,45 억,,1581434,N,N,0,N,00,N
|
|
20240715,160517,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10180,620,2,6.49,1877459020,188979,334.47,9660,10180,9560,12420,6700,9560,9934.64,17.33,0,14304,9793,9676,9443,9326,9093,9735,9385,45,2860,500,6690,10,1,9048000,921,6.01,0.44,12,2.09,1693.00,22952.00,10180,20240715,0.00,8250,20240419,23.39,10180,0.00,20240715,8250,23.39,20240419,10180,0.00,20240715,8250,23.39,20240419,1.67,N,049430,500,45 억,,1567613,N,N,0,N,00,N
|
|
20240715,150520,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9950,390,2,4.08,1695408810,170974,302.60,9660,10150,9560,12420,6700,9560,9916.18,17.33,0,11585,9793,9676,9443,9326,9093,9735,9385,45,2860,500,6690,10,1,9048000,900,5.88,0.43,12,1.89,1693.00,22952.00,10150,20240715,-1.97,8250,20240419,20.61,10150,-1.97,20240715,8250,20.61,20240419,10150,-1.97,20240715,8250,20.61,20240419,1.67,N,049430,500,45 억,,1567613,N,N,0,N,00,N
|
|
20240715,140520,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,10000,440,2,4.60,1575659860,158925,281.28,9660,10150,9560,12420,6700,9560,9914.49,17.33,0,11011,9793,9676,9443,9326,9093,9735,9385,45,2860,500,6690,10,1,9048000,905,5.91,0.44,12,1.76,1693.00,22952.00,10150,20240715,-1.48,8250,20240419,21.21,10150,-1.48,20240715,8250,21.21,20240419,10150,-1.48,20240715,8250,21.21,20240419,1.67,N,049430,500,45 억,,1567613,N,N,0,N,00,N
|
|
20240715,130520,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9920,360,2,3.77,1432542900,144552,255.84,9660,10150,9560,12420,6700,9560,9910.23,17.33,0,9900,9793,9676,9443,9326,9093,9735,9385,45,2860,500,6690,10,1,9048000,898,5.86,0.43,12,1.60,1693.00,22952.00,10150,20240715,-2.27,8250,20240419,20.24,10150,-2.27,20240715,8250,20.24,20240419,10150,-2.27,20240715,8250,20.24,20240419,1.67,N,049430,500,45 억,,1567613,N,N,0,N,00,N
|
|
20240715,120520,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9970,410,2,4.29,1386624480,139932,247.66,9660,10150,9560,12420,6700,9560,9909.27,17.33,0,10694,9793,9676,9443,9326,9093,9735,9385,45,2860,500,6690,10,1,9048000,902,5.89,0.43,12,1.55,1693.00,22952.00,10150,20240715,-1.77,8250,20240419,20.85,10150,-1.77,20240715,8250,20.85,20240419,10150,-1.77,20240715,8250,20.85,20240419,1.67,N,049430,500,45 억,,1567613,N,N,0,N,00,N
|
|
20240715,110520,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9990,430,2,4.50,1295254840,130796,231.49,9660,10150,9560,12420,6700,9560,9902.86,17.33,0,9275,9793,9676,9443,9326,9093,9735,9385,45,2860,500,6690,10,1,9048000,904,5.90,0.44,12,1.45,1693.00,22952.00,10150,20240715,-1.58,8250,20240419,21.09,10150,-1.58,20240715,8250,21.09,20240419,10150,-1.58,20240715,8250,21.09,20240419,1.67,N,049430,500,45 억,,1567613,N,N,0,N,00,N
|
|
20240715,100520,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,9920,360,2,3.77,964809280,97936,173.33,9660,10050,9560,12420,6700,9560,9851.43,17.33,0,9300,9793,9676,9443,9326,9093,9735,9385,45,2860,500,6690,10,1,9048000,898,5.86,0.43,12,1.08,1693.00,22952.00,10050,20240715,-1.29,8250,20240419,20.24,10050,-1.29,20240715,8250,20.24,20240419,10050,-1.29,20240715,8250,20.24,20240419,1.67,N,049430,500,45 억,,1567613,N,N,0,N,00,N
|
|
20240715,090520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,210,2,2.20,172739810,17819,31.54,9660,9790,9560,12420,6700,9560,9694.14,17.33,0,3803,9793,9676,9443,9326,9093,9735,9385,45,2860,500,6690,10,1,9048000,884,5.77,0.43,12,0.20,1693.00,22952.00,9840,20240122,-0.71,8250,20240419,18.42,9840,-0.71,20240122,8250,18.42,20240419,9840,-0.71,20240122,8250,18.42,20240419,1.67,N,049430,500,45 억,,1567613,N,N,0,N,00,N
|
|
20240712,160516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,370,2,4.03,504634920,53561,132.83,9250,9560,9210,11940,6440,9190,9420.56,17.27,0,4686,9490,9340,9200,9050,8910,9415,9125,45,2750,500,6430,10,1,9048000,865,5.65,0.42,12,0.59,1693.00,22952.00,9840,20240122,-2.85,8250,20240419,15.88,9840,-2.85,20240122,8250,15.88,20240419,9840,-2.85,20240122,8250,15.88,20240419,1.61,N,049430,500,45 억,,1562914,N,N,0,N,00,N
|
|
20240712,150518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9430,240,2,2.61,317838510,33925,84.13,9250,9500,9210,11940,6440,9190,9368.86,17.27,0,4494,9490,9340,9200,9050,8910,9415,9125,45,2750,500,6430,10,1,9048000,853,5.57,0.41,12,0.37,1693.00,22952.00,9840,20240122,-4.17,8250,20240419,14.30,9840,-4.17,20240122,8250,14.30,20240419,9840,-4.17,20240122,8250,14.30,20240419,1.61,N,049430,500,45 억,,1562914,N,N,0,N,00,N
|
|
20240712,140522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9390,200,2,2.18,298312080,31843,78.97,9250,9500,9210,11940,6440,9190,9368.22,17.27,0,3763,9490,9340,9200,9050,8910,9415,9125,45,2750,500,6430,10,1,9048000,850,5.55,0.41,12,0.35,1693.00,22952.00,9840,20240122,-4.57,8250,20240419,13.82,9840,-4.57,20240122,8250,13.82,20240419,9840,-4.57,20240122,8250,13.82,20240419,1.61,N,049430,500,45 억,,1562914,N,N,0,N,00,N
|
|
20240712,130517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9320,130,2,1.41,265328740,28318,70.23,9250,9500,9210,11940,6440,9190,9369.61,17.27,0,4065,9490,9340,9200,9050,8910,9415,9125,45,2750,500,6430,10,1,9048000,843,5.51,0.41,12,0.31,1693.00,22952.00,9840,20240122,-5.28,8250,20240419,12.97,9840,-5.28,20240122,8250,12.97,20240419,9840,-5.28,20240122,8250,12.97,20240419,1.61,N,049430,500,45 억,,1562914,N,N,0,N,00,N
|
|
20240712,120519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,230,2,2.50,214053050,22867,56.71,9250,9500,9210,11940,6440,9190,9360.78,17.27,0,4439,9490,9340,9200,9050,8910,9415,9125,45,2750,500,6430,10,1,9048000,852,5.56,0.41,12,0.25,1693.00,22952.00,9840,20240122,-4.27,8250,20240419,14.18,9840,-4.27,20240122,8250,14.18,20240419,9840,-4.27,20240122,8250,14.18,20240419,1.61,N,049430,500,45 억,,1562914,N,N,0,N,00,N
|
|
20240712,110516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9370,180,2,1.96,90808140,9777,24.25,9250,9370,9210,11940,6440,9190,9287.93,17.27,0,3864,9490,9340,9200,9050,8910,9415,9125,45,2750,500,6430,10,1,9048000,848,5.53,0.41,12,0.11,1693.00,22952.00,9840,20240122,-4.78,8250,20240419,13.58,9840,-4.78,20240122,8250,13.58,20240419,9840,-4.78,20240122,8250,13.58,20240419,1.61,N,049430,500,45 억,,1562914,N,N,0,N,00,N
|
|
20240712,100518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,50,2,0.54,44032380,4742,11.76,9250,9330,9210,11940,6440,9190,9285.61,17.27,0,1233,9490,9340,9200,9050,8910,9415,9125,45,2750,500,6430,10,1,9048000,836,5.46,0.40,12,0.05,1693.00,22952.00,9840,20240122,-6.10,8250,20240419,12.00,9840,-6.10,20240122,8250,12.00,20240419,9840,-6.10,20240122,8250,12.00,20240419,1.61,N,049430,500,45 억,,1562914,N,N,0,N,00,N
|
|
20240712,090514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,40,2,0.44,2070750,224,0.56,9250,9280,9230,11940,6440,9190,9244.42,17.27,0,0,9490,9340,9200,9050,8910,9415,9125,45,2750,500,6430,10,1,9048000,835,5.45,0.40,12,0.00,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.61,N,049430,500,45 억,,1562914,N,N,0,N,00,N
|
|
20240711,160514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,40,2,0.44,371579800,40311,241.25,9150,9350,9060,11890,6410,9150,9217.83,17.31,0,3973,9336,9242,9126,9032,8916,9185,8975,45,2740,500,6400,10,1,9048000,832,5.43,0.40,12,0.45,1693.00,22952.00,9840,20240122,-6.61,8250,20240419,11.39,9840,-6.61,20240122,8250,11.39,20240419,9840,-6.61,20240122,8250,11.39,20240419,1.57,N,049430,500,45 억,,1565816,N,N,1,N,00,N
|
|
20240711,150519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,80,2,0.87,349757810,37937,227.05,9150,9350,9060,11890,6410,9150,9219.44,17.31,0,4126,9336,9242,9126,9032,8916,9185,8975,45,2740,500,6400,10,1,9048000,835,5.45,0.40,12,0.42,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.57,N,049430,500,45 억,,1565816,N,N,1,N,00,N
|
|
20240711,140518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,50,2,0.55,341962410,37091,221.98,9150,9350,9060,11890,6410,9150,9219.55,17.31,0,3890,9336,9242,9126,9032,8916,9185,8975,45,2740,500,6400,10,1,9048000,832,5.43,0.40,12,0.41,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.57,N,049430,500,45 억,,1565816,N,N,1,N,00,N
|
|
20240711,130516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,90,2,0.98,324365680,35178,210.53,9150,9350,9060,11890,6410,9150,9220.70,17.31,0,2976,9336,9242,9126,9032,8916,9185,8975,45,2740,500,6400,10,1,9048000,836,5.46,0.40,12,0.39,1693.00,22952.00,9840,20240122,-6.10,8250,20240419,12.00,9840,-6.10,20240122,8250,12.00,20240419,9840,-6.10,20240122,8250,12.00,20240419,1.57,N,049430,500,45 억,,1565816,N,N,1,N,00,N
|
|
20240711,120516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,90,2,0.98,158009220,17192,102.89,9150,9290,9060,11890,6410,9150,9190.86,17.31,0,-82,9336,9242,9126,9032,8916,9185,8975,45,2740,500,6400,10,1,9048000,836,5.46,0.40,12,0.19,1693.00,22952.00,9840,20240122,-6.10,8250,20240419,12.00,9840,-6.10,20240122,8250,12.00,20240419,9840,-6.10,20240122,8250,12.00,20240419,1.57,N,049430,500,45 억,,1565816,N,N,1,N,00,N
|
|
20240711,110515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,10,2,0.11,50884890,5578,33.38,9150,9160,9060,11890,6410,9150,9122.43,17.31,0,-461,9336,9242,9126,9032,8916,9185,8975,45,2740,500,6400,10,1,9048000,829,5.41,0.40,12,0.06,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.57,N,049430,500,45 억,,1565816,N,N,1,N,00,N
|
|
20240711,100515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9120,-30,5,-0.33,20284810,2232,13.36,9150,9150,9060,11890,6410,9150,9088.18,17.31,0,-152,9336,9242,9126,9032,8916,9185,8975,45,2740,500,6400,10,1,9048000,825,5.39,0.40,12,0.02,1693.00,22952.00,9840,20240122,-7.32,8250,20240419,10.55,9840,-7.32,20240122,8250,10.55,20240419,9840,-7.32,20240122,8250,10.55,20240419,1.57,N,049430,500,45 억,,1565816,N,N,1,N,00,N
|
|
20240711,090513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,0,3,0.00,292770,32,0.19,9150,9150,9130,11890,6410,9150,9149.06,17.31,0,-3,9336,9242,9126,9032,8916,9185,8975,45,2740,500,6400,10,1,9048000,828,5.40,0.40,12,0.00,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.57,N,049430,500,45 억,,1565816,N,N,1,N,00,N
|
|
20240710,160514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,10,2,0.11,151475460,16709,59.46,9220,9220,9010,11880,6400,9140,9065.50,17.32,0,-1146,9313,9226,9153,9066,8993,9270,9110,45,2740,500,6390,10,1,9048000,828,5.40,0.40,12,0.18,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.57,N,049430,500,45 억,,1566962,N,N,1,N,00,N
|
|
20240710,150515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,20,2,0.22,140971710,15552,55.35,9220,9220,9010,11880,6400,9140,9064.54,17.32,0,-1130,9313,9226,9153,9066,8993,9270,9110,45,2740,500,6390,10,1,9048000,829,5.41,0.40,12,0.17,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.57,N,049430,500,45 억,,1566962,N,N,1,N,00,N
|
|
20240710,140513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9070,-70,5,-0.77,73200670,8091,28.79,9220,9220,9010,11880,6400,9140,9047.17,17.32,0,-605,9313,9226,9153,9066,8993,9270,9110,45,2740,500,6390,10,1,9048000,821,5.36,0.40,12,0.09,1693.00,22952.00,9840,20240122,-7.83,8250,20240419,9.94,9840,-7.83,20240122,8250,9.94,20240419,9840,-7.83,20240122,8250,9.94,20240419,1.57,N,049430,500,45 억,,1566962,N,N,1,N,00,N
|
|
20240710,130513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,-100,5,-1.09,52620730,5821,20.72,9220,9220,9010,11880,6400,9140,9039.81,17.32,0,-525,9313,9226,9153,9066,8993,9270,9110,45,2740,500,6390,10,1,9048000,818,5.34,0.39,12,0.06,1693.00,22952.00,9840,20240122,-8.13,8250,20240419,9.58,9840,-8.13,20240122,8250,9.58,20240419,9840,-8.13,20240122,8250,9.58,20240419,1.57,N,049430,500,45 억,,1566962,N,N,1,N,00,N
|
|
20240710,120514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9070,-70,5,-0.77,45247390,5006,17.81,9220,9220,9010,11880,6400,9140,9038.63,17.32,0,-525,9313,9226,9153,9066,8993,9270,9110,45,2740,500,6390,10,1,9048000,821,5.36,0.40,12,0.06,1693.00,22952.00,9840,20240122,-7.83,8250,20240419,9.94,9840,-7.83,20240122,8250,9.94,20240419,9840,-7.83,20240122,8250,9.94,20240419,1.57,N,049430,500,45 억,,1566962,N,N,1,N,00,N
|
|
20240710,110515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9020,-120,5,-1.31,42545110,4708,16.75,9220,9220,9010,11880,6400,9140,9036.77,17.32,0,-381,9313,9226,9153,9066,8993,9270,9110,45,2740,500,6390,10,1,9048000,816,5.33,0.39,12,0.05,1693.00,22952.00,9840,20240122,-8.33,8250,20240419,9.33,9840,-8.33,20240122,8250,9.33,20240419,9840,-8.33,20240122,8250,9.33,20240419,1.57,N,049430,500,45 억,,1566962,N,N,1,N,00,N
|
|
20240710,100511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9040,-100,5,-1.09,16455910,1816,6.46,9220,9220,9040,11880,6400,9140,9061.62,17.32,0,311,9313,9226,9153,9066,8993,9270,9110,45,2740,500,6390,10,1,9048000,818,5.34,0.39,12,0.02,1693.00,22952.00,9840,20240122,-8.13,8250,20240419,9.58,9840,-8.13,20240122,8250,9.58,20240419,9840,-8.13,20240122,8250,9.58,20240419,1.57,N,049430,500,45 억,,1566962,N,N,1,N,00,N
|
|
20240710,090513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,10,2,0.11,220060,24,0.09,9220,9220,9150,11880,6400,9140,9169.17,17.32,0,-21,9313,9226,9153,9066,8993,9270,9110,45,2740,500,6390,10,1,9048000,828,5.40,0.40,12,0.00,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.57,N,049430,500,45 억,,1566962,N,N,1,N,00,N
|
|
20240709,160513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,10,2,0.11,257753060,28097,306.57,9120,9240,9080,11860,6400,9130,9173.69,17.38,0,2912,9330,9230,9120,9020,8910,9175,8965,45,2730,500,6390,10,1,9048000,827,5.40,0.40,12,0.31,1693.00,22952.00,9840,20240122,-7.11,8250,20240419,10.79,9840,-7.11,20240122,8250,10.79,20240419,9840,-7.11,20240122,8250,10.79,20240419,1.59,N,049430,500,45 억,,1572163,N,N,1,N,00,N
|
|
20240709,150513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,0,3,0.00,253332010,27612,301.28,9120,9240,9080,11860,6400,9130,9174.71,17.38,0,2893,9330,9230,9120,9020,8910,9175,8965,45,2730,500,6390,10,1,9048000,826,5.39,0.40,12,0.31,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.59,N,049430,500,45 억,,1572163,N,N,2,N,00,N
|
|
20240709,140514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9120,-10,5,-0.11,235998880,25707,280.49,9120,9240,9090,11860,6400,9130,9180.34,17.38,0,2437,9330,9230,9120,9020,8910,9175,8965,45,2730,500,6390,10,1,9048000,825,5.39,0.40,12,0.28,1693.00,22952.00,9840,20240122,-7.32,8250,20240419,10.55,9840,-7.32,20240122,8250,10.55,20240419,9840,-7.32,20240122,8250,10.55,20240419,1.59,N,049430,500,45 억,,1572163,N,N,2,N,00,N
|
|
20240709,130515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9090,-40,5,-0.44,235041520,25602,279.35,9120,9240,9090,11860,6400,9130,9180.59,17.38,0,2483,9330,9230,9120,9020,8910,9175,8965,45,2730,500,6390,10,1,9048000,822,5.37,0.40,12,0.28,1693.00,22952.00,9840,20240122,-7.62,8250,20240419,10.18,9840,-7.62,20240122,8250,10.18,20240419,9840,-7.62,20240122,8250,10.18,20240419,1.59,N,049430,500,45 억,,1572163,N,N,2,N,00,N
|
|
20240709,120516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,30,2,0.33,227483070,24773,270.30,9120,9240,9090,11860,6400,9130,9182.70,17.38,0,2017,9330,9230,9120,9020,8910,9175,8965,45,2730,500,6390,10,1,9048000,829,5.41,0.40,12,0.27,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.59,N,049430,500,45 억,,1572163,N,N,2,N,00,N
|
|
20240709,110515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,80,2,0.88,223208830,24305,265.19,9120,9240,9090,11860,6400,9130,9183.66,17.38,0,1876,9330,9230,9120,9020,8910,9175,8965,45,2730,500,6390,10,1,9048000,833,5.44,0.40,12,0.27,1693.00,22952.00,9840,20240122,-6.40,8250,20240419,11.64,9840,-6.40,20240122,8250,11.64,20240419,9840,-6.40,20240122,8250,11.64,20240419,1.59,N,049430,500,45 억,,1572163,N,N,2,N,00,N
|
|
20240709,100514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,110,2,1.20,109369530,11873,129.55,9120,9240,9120,11860,6400,9130,9211.62,17.38,0,1167,9330,9230,9120,9020,8910,9175,8965,45,2730,500,6390,10,1,9048000,836,5.46,0.40,12,0.13,1693.00,22952.00,9840,20240122,-6.10,8250,20240419,12.00,9840,-6.10,20240122,8250,12.00,20240419,9840,-6.10,20240122,8250,12.00,20240419,1.59,N,049430,500,45 억,,1572163,N,N,2,N,00,N
|
|
20240709,090513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,0,3,0.00,2171060,238,2.60,9120,9130,9120,11860,6400,9130,9122.10,17.38,0,-18,9330,9230,9120,9020,8910,9175,8965,45,2730,500,6390,10,1,9048000,826,5.39,0.40,12,0.00,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.59,N,049430,500,45 억,,1572163,N,N,2,N,00,N
|
|
20240708,160510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,-20,5,-0.22,83653820,9165,173.22,9150,9220,9010,11890,6410,9150,9127.53,17.42,0,-3978,9230,9190,9130,9090,9030,9160,9060,45,2740,500,6400,10,1,9048000,826,5.39,0.40,12,0.10,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.58,N,049430,500,45 억,,1576076,N,N,2,N,00,N
|
|
20240708,150511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,-20,5,-0.22,77285780,8467,160.03,9150,9220,9010,11890,6410,9150,9127.88,17.42,0,-3642,9230,9190,9130,9090,9030,9160,9060,45,2740,500,6400,10,1,9048000,826,5.39,0.40,12,0.09,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.58,N,049430,500,45 억,,1576076,N,N,1,N,00,N
|
|
20240708,140513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,-20,5,-0.22,74135930,8122,153.51,9150,9220,9010,11890,6410,9150,9127.79,17.42,0,-3644,9230,9190,9130,9090,9030,9160,9060,45,2740,500,6400,10,1,9048000,826,5.39,0.40,12,0.09,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.58,N,049430,500,45 억,,1576076,N,N,1,N,00,N
|
|
20240708,130509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,-10,5,-0.11,69111310,7571,143.09,9150,9220,9010,11890,6410,9150,9128.43,17.42,0,-3663,9230,9190,9130,9090,9030,9160,9060,45,2740,500,6400,10,1,9048000,827,5.40,0.40,12,0.08,1693.00,22952.00,9840,20240122,-7.11,8250,20240419,10.79,9840,-7.11,20240122,8250,10.79,20240419,9840,-7.11,20240122,8250,10.79,20240419,1.58,N,049430,500,45 억,,1576076,N,N,1,N,00,N
|
|
20240708,120511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,0,3,0.00,61621140,6752,127.61,9150,9220,9010,11890,6410,9150,9126.35,17.42,0,-3598,9230,9190,9130,9090,9030,9160,9060,45,2740,500,6400,10,1,9048000,828,5.40,0.40,12,0.07,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.58,N,049430,500,45 억,,1576076,N,N,1,N,00,N
|
|
20240708,110509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,20,2,0.22,56399490,6181,116.82,9150,9220,9010,11890,6410,9150,9124.65,17.42,0,-3538,9230,9190,9130,9090,9030,9160,9060,45,2740,500,6400,10,1,9048000,830,5.42,0.40,12,0.07,1693.00,22952.00,9840,20240122,-6.81,8250,20240419,11.15,9840,-6.81,20240122,8250,11.15,20240419,9840,-6.81,20240122,8250,11.15,20240419,1.58,N,049430,500,45 억,,1576076,N,N,1,N,00,N
|
|
20240708,100510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,-20,5,-0.22,27412140,3012,56.93,9150,9220,9010,11890,6410,9150,9100.98,17.42,0,-1112,9230,9190,9130,9090,9030,9160,9060,45,2740,500,6400,10,1,9048000,826,5.39,0.40,12,0.03,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.58,N,049430,500,45 억,,1576076,N,N,1,N,00,N
|
|
20240708,090510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,60,2,0.66,2853430,311,5.88,9150,9220,9150,11890,6410,9150,9175.02,17.42,0,-40,9230,9190,9130,9090,9030,9160,9060,45,2740,500,6400,10,1,9048000,833,5.44,0.40,12,0.00,1693.00,22952.00,9840,20240122,-6.40,8250,20240419,11.64,9840,-6.40,20240122,8250,11.64,20240419,9840,-6.40,20240122,8250,11.64,20240419,1.58,N,049430,500,45 억,,1576076,N,N,1,N,00,N
|
|
20240705,160508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-40,5,-0.44,48171860,5291,12.24,9170,9170,9070,11940,6440,9190,9104.49,17.43,0,-937,9276,9232,9166,9122,9056,9255,9145,45,2750,500,6430,10,1,9048000,828,5.40,0.40,12,0.06,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.61,N,049430,500,45 억,,1577031,N,N,1,N,00,N
|
|
20240705,150510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,-60,5,-0.65,41871110,4601,10.65,9170,9170,9070,11940,6440,9190,9100.44,17.43,0,-570,9276,9232,9166,9122,9056,9255,9145,45,2750,500,6430,10,1,9048000,826,5.39,0.40,12,0.05,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.61,N,049430,500,45 억,,1577031,N,N,0,N,00,N
|
|
20240705,140510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9090,-100,5,-1.09,36365150,3995,9.24,9170,9170,9070,11940,6440,9190,9102.67,17.43,0,-585,9276,9232,9166,9122,9056,9255,9145,45,2750,500,6430,10,1,9048000,822,5.37,0.40,12,0.04,1693.00,22952.00,9840,20240122,-7.62,8250,20240419,10.18,9840,-7.62,20240122,8250,10.18,20240419,9840,-7.62,20240122,8250,10.18,20240419,1.61,N,049430,500,45 억,,1577031,N,N,0,N,00,N
|
|
20240705,130509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,-60,5,-0.65,33338400,3662,8.47,9170,9170,9070,11940,6440,9190,9103.88,17.43,0,-647,9276,9232,9166,9122,9056,9255,9145,45,2750,500,6430,10,1,9048000,826,5.39,0.40,12,0.04,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.61,N,049430,500,45 억,,1577031,N,N,0,N,00,N
|
|
20240705,120509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9080,-110,5,-1.20,25536120,2804,6.49,9170,9170,9070,11940,6440,9190,9107.03,17.43,0,-647,9276,9232,9166,9122,9056,9255,9145,45,2750,500,6430,10,1,9048000,822,5.36,0.40,12,0.03,1693.00,22952.00,9840,20240122,-7.72,8250,20240419,10.06,9840,-7.72,20240122,8250,10.06,20240419,9840,-7.72,20240122,8250,10.06,20240419,1.61,N,049430,500,45 억,,1577031,N,N,0,N,00,N
|
|
20240705,110508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,-80,5,-0.87,13175960,1444,3.34,9170,9170,9110,11940,6440,9190,9124.63,17.43,0,-490,9276,9232,9166,9122,9056,9255,9145,45,2750,500,6430,10,1,9048000,824,5.38,0.40,12,0.02,1693.00,22952.00,9840,20240122,-7.42,8250,20240419,10.42,9840,-7.42,20240122,8250,10.42,20240419,9840,-7.42,20240122,8250,10.42,20240419,1.61,N,049430,500,45 억,,1577031,N,N,0,N,00,N
|
|
20240705,100508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-30,5,-0.33,2367150,259,0.60,9170,9170,9120,11940,6440,9190,9139.58,17.43,0,-43,9276,9232,9166,9122,9056,9255,9145,45,2750,500,6430,10,1,9048000,829,5.41,0.40,12,0.00,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.61,N,049430,500,45 억,,1577031,N,N,0,N,00,N
|
|
20240705,090509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9170,-20,5,-0.22,82530,9,0.02,9170,9170,9170,11940,6440,9190,9170.00,17.43,0,1,9276,9232,9166,9122,9056,9255,9145,45,2750,500,6430,10,1,9048000,830,5.42,0.40,12,0.00,1693.00,22952.00,9840,20240122,-6.81,8250,20240419,11.15,9840,-6.81,20240122,8250,11.15,20240419,9840,-6.81,20240122,8250,11.15,20240419,1.61,N,049430,500,45 억,,1577031,N,N,0,N,00,N
|
|
20240704,160506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-40,5,-0.43,395466160,43217,514.49,9160,9210,9100,11990,6470,9230,9150.55,17.43,0,-460,9350,9290,9220,9160,9090,9255,9125,45,2760,500,6460,10,1,9048000,832,5.43,0.40,12,0.48,1693.00,22952.00,9840,20240122,-6.61,8250,20240419,11.39,9840,-6.61,20240122,8250,11.39,20240419,9840,-6.61,20240122,8250,11.39,20240419,1.65,N,049430,500,45 억,,1577494,N,N,0,N,00,N
|
|
20240704,150508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-80,5,-0.87,376951370,41195,490.42,9160,9210,9100,11990,6470,9230,9150.42,17.43,0,-352,9350,9290,9220,9160,9090,9255,9125,45,2760,500,6460,10,1,9048000,828,5.40,0.40,12,0.46,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.65,N,049430,500,45 억,,1577494,N,N,0,N,00,N
|
|
20240704,140508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-30,5,-0.33,368351010,40256,479.24,9160,9210,9100,11990,6470,9230,9150.21,17.43,0,-492,9350,9290,9220,9160,9090,9255,9125,45,2760,500,6460,10,1,9048000,832,5.43,0.40,12,0.44,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.65,N,049430,500,45 억,,1577494,N,N,0,N,00,N
|
|
20240704,130508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9140,-90,5,-0.98,367891010,40206,478.64,9160,9210,9100,11990,6470,9230,9150.15,17.43,0,-492,9350,9290,9220,9160,9090,9255,9125,45,2760,500,6460,10,1,9048000,827,5.40,0.40,12,0.44,1693.00,22952.00,9840,20240122,-7.11,8250,20240419,10.79,9840,-7.11,20240122,8250,10.79,20240419,9840,-7.11,20240122,8250,10.79,20240419,1.65,N,049430,500,45 억,,1577494,N,N,0,N,00,N
|
|
20240704,120507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-30,5,-0.33,361930780,39554,470.88,9160,9210,9100,11990,6470,9230,9150.30,17.43,0,-532,9350,9290,9220,9160,9090,9255,9125,45,2760,500,6460,10,1,9048000,832,5.43,0.40,12,0.44,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.65,N,049430,500,45 억,,1577494,N,N,0,N,00,N
|
|
20240704,110507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-70,5,-0.76,99805910,10911,129.89,9160,9210,9100,11990,6470,9230,9147.27,17.43,0,-864,9350,9290,9220,9160,9090,9255,9125,45,2760,500,6460,10,1,9048000,829,5.41,0.40,12,0.12,1693.00,22952.00,9840,20240122,-6.91,8250,20240419,11.03,9840,-6.91,20240122,8250,11.03,20240419,9840,-6.91,20240122,8250,11.03,20240419,1.65,N,049430,500,45 억,,1577494,N,N,0,N,00,N
|
|
20240704,100507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-30,5,-0.33,37779430,4131,49.18,9160,9210,9100,11990,6470,9230,9145.35,17.43,0,-680,9350,9290,9220,9160,9090,9255,9125,45,2760,500,6460,10,1,9048000,832,5.43,0.40,12,0.05,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.65,N,049430,500,45 억,,1577494,N,N,0,N,00,N
|
|
20240704,090507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,-80,5,-0.87,9267880,1012,12.05,9160,9200,9120,11990,6470,9230,9157.98,17.43,0,-299,9350,9290,9220,9160,9090,9255,9125,45,2760,500,6460,10,1,9048000,828,5.40,0.40,12,0.01,1693.00,22952.00,9840,20240122,-7.01,8250,20240419,10.91,9840,-7.01,20240122,8250,10.91,20240419,9840,-7.01,20240122,8250,10.91,20240419,1.65,N,049430,500,45 억,,1577494,N,N,0,N,00,N
|
|
20240703,160504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-110,5,-1.18,77279960,8393,47.02,9280,9280,9150,12140,6540,9340,9207.67,17.47,0,-1811,9526,9432,9296,9202,9066,9365,9135,45,2800,500,6530,10,1,9048000,835,5.45,0.40,12,0.09,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.50,N,049430,500,45 억,,1580296,N,N,1,N,00,N
|
|
20240703,150506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-110,5,-1.18,55183570,5989,33.55,9280,9280,9150,12140,6540,9340,9214.15,17.47,0,-1494,9526,9432,9296,9202,9066,9365,9135,45,2800,500,6530,10,1,9048000,835,5.45,0.40,12,0.07,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.50,N,049430,500,45 억,,1580296,N,N,1,N,00,N
|
|
20240703,140507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-110,5,-1.18,48746490,5291,29.64,9280,9280,9150,12140,6540,9340,9213.10,17.47,0,-1477,9526,9432,9296,9202,9066,9365,9135,45,2800,500,6530,10,1,9048000,835,5.45,0.40,12,0.06,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.50,N,049430,500,45 억,,1580296,N,N,1,N,00,N
|
|
20240703,130505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9180,-160,5,-1.71,44988910,4883,27.36,9280,9280,9150,12140,6540,9340,9213.37,17.47,0,-1339,9526,9432,9296,9202,9066,9365,9135,45,2800,500,6530,10,1,9048000,831,5.42,0.40,12,0.05,1693.00,22952.00,9840,20240122,-6.71,8250,20240419,11.27,9840,-6.71,20240122,8250,11.27,20240419,9840,-6.71,20240122,8250,11.27,20240419,1.50,N,049430,500,45 억,,1580296,N,N,1,N,00,N
|
|
20240703,120505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-150,5,-1.61,41789120,4535,25.41,9280,9280,9150,12140,6540,9340,9214.80,17.47,0,-1042,9526,9432,9296,9202,9066,9365,9135,45,2800,500,6530,10,1,9048000,832,5.43,0.40,12,0.05,1693.00,22952.00,9840,20240122,-6.61,8250,20240419,11.39,9840,-6.61,20240122,8250,11.39,20240419,9840,-6.61,20240122,8250,11.39,20240419,1.50,N,049430,500,45 억,,1580296,N,N,1,N,00,N
|
|
20240703,110507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-70,5,-0.75,39156590,4249,23.80,9280,9280,9150,12140,6540,9340,9215.48,17.47,0,-994,9526,9432,9296,9202,9066,9365,9135,45,2800,500,6530,10,1,9048000,839,5.48,0.40,12,0.05,1693.00,22952.00,9840,20240122,-5.79,8250,20240419,12.36,9840,-5.79,20240122,8250,12.36,20240419,9840,-5.79,20240122,8250,12.36,20240419,1.50,N,049430,500,45 억,,1580296,N,N,1,N,00,N
|
|
20240703,100507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-140,5,-1.50,29201310,3163,17.72,9280,9280,9190,12140,6540,9340,9232.16,17.47,0,-628,9526,9432,9296,9202,9066,9365,9135,45,2800,500,6530,10,1,9048000,832,5.43,0.40,12,0.03,1693.00,22952.00,9840,20240122,-6.50,8250,20240419,11.52,9840,-6.50,20240122,8250,11.52,20240419,9840,-6.50,20240122,8250,11.52,20240419,1.50,N,049430,500,45 억,,1580296,N,N,1,N,00,N
|
|
20240703,090505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-110,5,-1.18,16791040,1815,10.17,9280,9280,9230,12140,6540,9340,9251.26,17.47,0,37,9526,9432,9296,9202,9066,9365,9135,45,2800,500,6530,10,1,9048000,835,5.45,0.40,12,0.02,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.50,N,049430,500,45 억,,1580296,N,N,1,N,00,N
|
|
20240702,160504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,60,2,0.65,164881820,17850,37.08,9370,9390,9160,12060,6500,9280,9237.03,17.51,0,-3621,9533,9406,9213,9086,8893,9470,9150,45,2780,500,6490,10,1,9048000,845,5.52,0.41,12,0.20,1693.00,22952.00,9840,20240122,-5.08,8250,20240419,13.21,9840,-5.08,20240122,8250,13.21,20240419,9840,-5.08,20240122,8250,13.21,20240419,1.47,N,049430,500,45 억,,1584312,N,N,1,N,00,N
|
|
20240702,150505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-40,5,-0.43,130982280,14190,29.47,9370,9390,9160,12060,6500,9280,9230.60,17.51,0,-2873,9533,9406,9213,9086,8893,9470,9150,45,2780,500,6490,10,1,9048000,836,5.46,0.40,12,0.16,1693.00,22952.00,9840,20240122,-6.10,8250,20240419,12.00,9840,-6.10,20240122,8250,12.00,20240419,9840,-6.10,20240122,8250,12.00,20240419,1.47,N,049430,500,45 억,,1584312,N,N,1,N,00,N
|
|
20240702,140505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,-60,5,-0.65,126423460,13696,28.45,9370,9390,9160,12060,6500,9280,9230.68,17.51,0,-2949,9533,9406,9213,9086,8893,9470,9150,45,2780,500,6490,10,1,9048000,834,5.45,0.40,12,0.15,1693.00,22952.00,9840,20240122,-6.30,8250,20240419,11.76,9840,-6.30,20240122,8250,11.76,20240419,9840,-6.30,20240122,8250,11.76,20240419,1.47,N,049430,500,45 억,,1584312,N,N,1,N,00,N
|
|
20240702,130505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9270,-10,5,-0.11,120620540,13065,27.14,9370,9390,9180,12060,6500,9280,9232.34,17.51,0,-3059,9533,9406,9213,9086,8893,9470,9150,45,2780,500,6490,10,1,9048000,839,5.48,0.40,12,0.14,1693.00,22952.00,9840,20240122,-5.79,8250,20240419,12.36,9840,-5.79,20240122,8250,12.36,20240419,9840,-5.79,20240122,8250,12.36,20240419,1.47,N,049430,500,45 억,,1584312,N,N,1,N,00,N
|
|
20240702,120506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9190,-90,5,-0.97,103175220,11170,23.20,9370,9390,9180,12060,6500,9280,9236.81,17.51,0,-2833,9533,9406,9213,9086,8893,9470,9150,45,2780,500,6490,10,1,9048000,832,5.43,0.40,12,0.12,1693.00,22952.00,9840,20240122,-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,,1584312,N,N,1,N,00,N
|
|
20240702,110505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,-80,5,-0.86,93109530,10076,20.93,9370,9390,9180,12060,6500,9280,9240.72,17.51,0,-2480,9533,9406,9213,9086,8893,9470,9150,45,2780,500,6490,10,1,9048000,832,5.43,0.40,12,0.11,1693.00,22952.00,9840,20240122,-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,,1584312,N,N,1,N,00,N
|
|
20240702,100505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,-40,5,-0.43,41899180,4517,9.38,9370,9390,9220,12060,6500,9280,9275.89,17.51,0,-1963,9533,9406,9213,9086,8893,9470,9150,45,2780,500,6490,10,1,9048000,836,5.46,0.40,12,0.05,1693.00,22952.00,9840,20240122,-6.10,8250,20240419,12.00,9840,-6.10,20240122,8250,12.00,20240419,9840,-6.10,20240122,8250,12.00,20240419,1.47,N,049430,500,45 억,,1584312,N,N,1,N,00,N
|
|
20240702,090506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,-50,5,-0.54,14177870,1518,3.15,9370,9390,9230,12060,6500,9280,9339.84,17.51,0,-1028,9533,9406,9213,9086,8893,9470,9150,45,2780,500,6490,10,1,9048000,835,5.45,0.40,12,0.02,1693.00,22952.00,9840,20240122,-6.20,8250,20240419,11.88,9840,-6.20,20240122,8250,11.88,20240419,9840,-6.20,20240122,8250,11.88,20240419,1.47,N,049430,500,45 억,,1584312,N,N,1,N,00,N
|
|
20240701,160503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,260,2,2.88,445573420,48143,293.27,9020,9340,9020,11720,6320,9020,9255.21,17.58,0,6911,9080,9050,8990,8960,8900,9065,8975,45,2700,500,6310,10,1,9048000,840,5.48,0.40,12,0.53,1693.00,22952.00,9840,20240122,-5.69,8250,20240419,12.48,9840,-5.69,20240122,8250,12.48,20240419,9840,-5.69,20240122,8250,12.48,20240419,1.77,N,049430,500,45 억,,1590251,N,N,1,N,00,N
|
|
20240701,150505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,240,2,2.66,432031240,46684,284.38,9020,9340,9020,11720,6320,9020,9254.37,17.58,0,7100,9080,9050,8990,8960,8900,9065,8975,45,2700,500,6310,10,1,9048000,838,5.47,0.40,12,0.52,1693.00,22952.00,9840,20240122,-5.89,8250,20240419,12.24,9840,-5.89,20240122,8250,12.24,20240419,9840,-5.89,20240122,8250,12.24,20240419,1.77,N,049430,500,45 억,,1590251,N,N,2,N,00,N
|
|
20240701,140503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,290,2,3.22,404334560,43686,266.12,9020,9340,9020,11720,6320,9020,9255.47,17.58,0,5664,9080,9050,8990,8960,8900,9065,8975,45,2700,500,6310,10,1,9048000,842,5.50,0.41,12,0.48,1693.00,22952.00,9840,20240122,-5.39,8250,20240419,12.85,9840,-5.39,20240122,8250,12.85,20240419,9840,-5.39,20240122,8250,12.85,20240419,1.77,N,049430,500,45 억,,1590251,N,N,2,N,00,N
|
|
20240701,130503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,270,2,2.99,355324230,38406,233.95,9020,9340,9020,11720,6320,9020,9251.79,17.58,0,5694,9080,9050,8990,8960,8900,9065,8975,45,2700,500,6310,10,1,9048000,841,5.49,0.40,12,0.42,1693.00,22952.00,9840,20240122,-5.59,8250,20240419,12.61,9840,-5.59,20240122,8250,12.61,20240419,9840,-5.59,20240122,8250,12.61,20240419,1.77,N,049430,500,45 억,,1590251,N,N,2,N,00,N
|
|
20240701,120505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,240,2,2.66,341391310,36903,224.80,9020,9340,9020,11720,6320,9020,9251.04,17.58,0,5236,9080,9050,8990,8960,8900,9065,8975,45,2700,500,6310,10,1,9048000,838,5.47,0.40,12,0.41,1693.00,22952.00,9840,20240122,-5.89,8250,20240419,12.24,9840,-5.89,20240122,8250,12.24,20240419,9840,-5.89,20240122,8250,12.24,20240419,1.77,N,049430,500,45 억,,1590251,N,N,2,N,00,N
|
|
20240701,110503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,200,2,2.22,303861440,32843,200.07,9020,9340,9020,11720,6320,9020,9251.94,17.58,0,7050,9080,9050,8990,8960,8900,9065,8975,45,2700,500,6310,10,1,9048000,834,5.45,0.40,12,0.36,1693.00,22952.00,9840,20240122,-6.30,8250,20240419,11.76,9840,-6.30,20240122,8250,11.76,20240419,9840,-6.30,20240122,8250,11.76,20240419,1.77,N,049430,500,45 억,,1590251,N,N,2,N,00,N
|
|
20240701,100502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9280,260,2,2.88,258063740,27895,169.93,9020,9340,9020,11720,6320,9020,9251.25,17.58,0,7008,9080,9050,8990,8960,8900,9065,8975,45,2700,500,6310,10,1,9048000,840,5.48,0.40,12,0.31,1693.00,22952.00,9840,20240122,-5.69,8250,20240419,12.48,9840,-5.69,20240122,8250,12.48,20240419,9840,-5.69,20240122,8250,12.48,20240419,1.77,N,049430,500,45 억,,1590251,N,N,2,N,00,N
|
|
20240701,090502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9130,110,2,1.22,25951290,2871,17.49,9020,9130,9020,11720,6320,9020,9039.11,17.58,0,-839,9080,9050,8990,8960,8900,9065,8975,45,2700,500,6310,10,1,9048000,826,5.39,0.40,12,0.03,1693.00,22952.00,9840,20240122,-7.22,8250,20240419,10.67,9840,-7.22,20240122,8250,10.67,20240419,9840,-7.22,20240122,8250,10.67,20240419,1.77,N,049430,500,45 억,,1590251,N,N,2,N,00,N
|