138 lines
61 KiB
CSV
138 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
|
|
20250124,160529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11120,-20,5,-0.18,624573580,56205,74.65,11110,11200,11020,14480,7800,11140,11112.42,17.33,0,14748,11800,11470,11270,10940,10740,11370,10840,45,3340,500,7120,10,1,9048000,1006,6.57,0.48,12,0.62,1693.00,22952.00,13600,20241212,-18.24,8060,20240805,37.97,11600,-4.14,20250123,10150,9.56,20250102,13600,-18.24,20241212,8060,37.97,20240805,3.76,N,049430,500,45 억,,1567816,N,N,0,N,00,N
|
|
20250124,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11100,-40,5,-0.36,593705360,53420,70.95,11110,11200,11020,14480,7800,11140,11113.92,17.33,0,14748,11800,11470,11270,10940,10740,11370,10840,45,3340,500,7120,10,1,9048000,1004,6.56,0.48,12,0.59,1693.00,22952.00,13600,20241212,-18.38,8060,20240805,37.72,11600,-4.31,20250123,10150,9.36,20250102,13600,-18.38,20241212,8060,37.72,20240805,3.76,N,049430,500,45 억,,1567816,N,N,0,N,00,N
|
|
20250124,140528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11130,-10,5,-0.09,566204390,50939,67.66,11110,11200,11020,14480,7800,11140,11115.34,17.33,0,14195,11800,11470,11270,10940,10740,11370,10840,45,3340,500,7120,10,1,9048000,1007,6.57,0.48,12,0.56,1693.00,22952.00,13600,20241212,-18.16,8060,20240805,38.09,11600,-4.05,20250123,10150,9.66,20250102,13600,-18.16,20241212,8060,38.09,20240805,3.76,N,049430,500,45 억,,1567816,N,N,0,N,00,N
|
|
20250124,130529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11100,-40,5,-0.36,535648740,48188,64.00,11110,11200,11020,14480,7800,11140,11115.81,17.33,0,12970,11800,11470,11270,10940,10740,11370,10840,45,3340,500,7120,10,1,9048000,1004,6.56,0.48,12,0.53,1693.00,22952.00,13600,20241212,-18.38,8060,20240805,37.72,11600,-4.31,20250123,10150,9.36,20250102,13600,-18.38,20241212,8060,37.72,20240805,3.76,N,049430,500,45 억,,1567816,N,N,0,N,00,N
|
|
20250124,120527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11150,10,2,0.09,464470580,41783,55.50,11110,11200,11020,14480,7800,11140,11116.26,17.33,0,13057,11800,11470,11270,10940,10740,11370,10840,45,3340,500,7120,10,1,9048000,1009,6.59,0.49,12,0.46,1693.00,22952.00,13600,20241212,-18.01,8060,20240805,38.34,11600,-3.88,20250123,10150,9.85,20250102,13600,-18.01,20241212,8060,38.34,20240805,3.76,N,049430,500,45 억,,1567816,N,N,0,N,00,N
|
|
20250124,110529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11170,30,2,0.27,417715210,37581,49.91,11110,11200,11020,14480,7800,11140,11115.06,17.33,0,11869,11800,11470,11270,10940,10740,11370,10840,45,3340,500,7120,10,1,9048000,1011,6.60,0.49,12,0.42,1693.00,22952.00,13600,20241212,-17.87,8060,20240805,38.59,11600,-3.71,20250123,10150,10.05,20250102,13600,-17.87,20241212,8060,38.59,20240805,3.76,N,049430,500,45 억,,1567816,N,N,0,N,00,N
|
|
20250124,100526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11130,-10,5,-0.09,253274910,22776,30.25,11110,11200,11060,14480,7800,11140,11120.25,17.33,0,8068,11800,11470,11270,10940,10740,11370,10840,45,3340,500,7120,10,1,9048000,1007,6.57,0.48,12,0.25,1693.00,22952.00,13600,20241212,-18.16,8060,20240805,38.09,11600,-4.05,20250123,10150,9.66,20250102,13600,-18.16,20241212,8060,38.09,20240805,3.76,N,049430,500,45 억,,1567816,N,N,0,N,00,N
|
|
20250124,090530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11190,50,2,0.45,35711730,3212,4.27,11110,11200,11090,14480,7800,11140,11118.22,17.33,0,3033,11800,11470,11270,10940,10740,11370,10840,45,3340,500,7120,10,1,9048000,1012,6.61,0.49,12,0.04,1693.00,22952.00,13600,20241212,-17.72,8060,20240805,38.83,11600,-3.53,20250123,10150,10.25,20250102,13600,-17.72,20241212,8060,38.83,20240805,3.76,N,049430,500,45 억,,1567816,N,N,0,N,00,N
|
|
20250123,160527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11140,-400,5,-3.47,841095400,75146,120.87,11590,11600,11070,15000,8080,11540,11192.61,17.39,0,-6028,11786,11662,11426,11302,11066,11725,11365,45,3460,500,7380,10,1,9048000,1008,6.58,0.49,12,0.83,1693.00,22952.00,13600,20241212,-18.09,8060,20240805,38.21,11600,-3.97,20250123,10150,9.75,20250102,13600,-18.09,20241212,8060,38.21,20240805,3.89,N,049430,500,45 억,,1573828,N,N,0,N,00,N
|
|
20250123,150526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11130,-410,5,-3.55,761054730,67942,109.28,11590,11600,11080,15000,8080,11540,11201.04,17.39,0,-6374,11786,11662,11426,11302,11066,11725,11365,45,3460,500,7380,10,1,9048000,1007,6.57,0.48,12,0.75,1693.00,22952.00,13600,20241212,-18.16,8060,20240805,38.09,11600,-4.05,20250123,10150,9.66,20250102,13600,-18.16,20241212,8060,38.09,20240805,3.89,N,049430,500,45 억,,1573828,N,N,0,N,00,N
|
|
20250123,140527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11210,-330,5,-2.86,659070770,58791,94.56,11590,11600,11080,15000,8080,11540,11209.84,17.39,0,-5709,11786,11662,11426,11302,11066,11725,11365,45,3460,500,7380,10,1,9048000,1014,6.62,0.49,12,0.65,1693.00,22952.00,13600,20241212,-17.57,8060,20240805,39.08,11600,-3.36,20250123,10150,10.44,20250102,13600,-17.57,20241212,8060,39.08,20240805,3.89,N,049430,500,45 억,,1573828,N,N,0,N,00,N
|
|
20250123,130525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11190,-350,5,-3.03,602591060,53747,86.45,11590,11600,11080,15000,8080,11540,11211.01,17.39,0,-7494,11786,11662,11426,11302,11066,11725,11365,45,3460,500,7380,10,1,9048000,1012,6.61,0.49,12,0.59,1693.00,22952.00,13600,20241212,-17.72,8060,20240805,38.83,11600,-3.53,20250123,10150,10.25,20250102,13600,-17.72,20241212,8060,38.83,20240805,3.89,N,049430,500,45 억,,1573828,N,N,0,N,00,N
|
|
20250123,120526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11210,-330,5,-2.86,570752200,50900,81.87,11590,11600,11080,15000,8080,11540,11212.56,17.39,0,-6772,11786,11662,11426,11302,11066,11725,11365,45,3460,500,7380,10,1,9048000,1014,6.62,0.49,12,0.56,1693.00,22952.00,13600,20241212,-17.57,8060,20240805,39.08,11600,-3.36,20250123,10150,10.44,20250102,13600,-17.57,20241212,8060,39.08,20240805,3.89,N,049430,500,45 억,,1573828,N,N,0,N,00,N
|
|
20250123,110524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11150,-390,5,-3.38,537261080,47903,77.05,11590,11600,11080,15000,8080,11540,11214.93,17.39,0,-6654,11786,11662,11426,11302,11066,11725,11365,45,3460,500,7380,10,1,9048000,1009,6.59,0.49,12,0.53,1693.00,22952.00,13600,20241212,-18.01,8060,20240805,38.34,11600,-3.88,20250123,10150,9.85,20250102,13600,-18.01,20241212,8060,38.34,20240805,3.89,N,049430,500,45 억,,1573828,N,N,0,N,00,N
|
|
20250123,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11130,-410,5,-3.55,378059260,33567,53.99,11590,11600,11090,15000,8080,11540,11262.00,17.39,0,-7638,11786,11662,11426,11302,11066,11725,11365,45,3460,500,7380,10,1,9048000,1007,6.57,0.48,12,0.37,1693.00,22952.00,13600,20241212,-18.16,8060,20240805,38.09,11600,-4.05,20250123,10150,9.66,20250102,13600,-18.16,20241212,8060,38.09,20240805,3.89,N,049430,500,45 억,,1573828,N,N,0,N,00,N
|
|
20250123,090525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11570,30,2,0.26,35026880,3047,4.90,11590,11600,11460,15000,8080,11540,11494.02,17.39,0,-105,11786,11662,11426,11302,11066,11725,11365,45,3460,500,7380,10,1,9048000,1047,6.83,0.50,12,0.03,1693.00,22952.00,13600,20241212,-14.93,8060,20240805,43.55,11600,-0.26,20250123,10150,13.99,20250102,13600,-14.93,20241212,8060,43.55,20240805,3.89,N,049430,500,45 억,,1573828,N,N,0,N,00,N
|
|
20250122,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11540,290,2,2.58,705296230,61953,116.76,11200,11550,11190,14620,7880,11250,11382.95,17.37,0,2438,11536,11392,11256,11112,10976,11465,11185,45,3370,500,7200,10,1,9048000,1044,6.82,0.50,12,0.68,1693.00,22952.00,13600,20241212,-15.15,8060,20240805,43.18,11550,-0.09,20250122,10150,13.69,20250102,13600,-15.15,20241212,8060,43.18,20240805,4.05,N,049430,500,45 억,,1571306,N,N,0,N,00,N
|
|
20250122,150523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11510,260,2,2.31,610803630,53754,101.31,11200,11550,11190,14620,7880,11250,11363.02,17.37,0,2277,11536,11392,11256,11112,10976,11465,11185,45,3370,500,7200,10,1,9048000,1041,6.80,0.50,12,0.59,1693.00,22952.00,13600,20241212,-15.37,8060,20240805,42.80,11550,-0.35,20250122,10150,13.40,20250102,13600,-15.37,20241212,8060,42.80,20240805,4.05,N,049430,500,45 억,,1571306,N,N,0,N,00,N
|
|
20250122,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11500,250,2,2.22,505697770,44598,84.05,11200,11550,11190,14620,7880,11250,11339.09,17.37,0,1017,11536,11392,11256,11112,10976,11465,11185,45,3370,500,7200,10,1,9048000,1041,6.79,0.50,12,0.49,1693.00,22952.00,13600,20241212,-15.44,8060,20240805,42.68,11550,-0.43,20250122,10150,13.30,20250102,13600,-15.44,20241212,8060,42.68,20240805,4.05,N,049430,500,45 억,,1571306,N,N,0,N,00,N
|
|
20250122,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11420,170,2,1.51,366313590,32443,61.14,11200,11430,11190,14620,7880,11250,11291.03,17.37,0,1412,11536,11392,11256,11112,10976,11465,11185,45,3370,500,7200,10,1,9048000,1033,6.75,0.50,12,0.36,1693.00,22952.00,13600,20241212,-16.03,8060,20240805,41.69,11510,-0.78,20250120,10150,12.51,20250102,13600,-16.03,20241212,8060,41.69,20240805,4.05,N,049430,500,45 억,,1571306,N,N,0,N,00,N
|
|
20250122,120521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11370,120,2,1.07,302347690,26829,50.56,11200,11390,11190,14620,7880,11250,11269.46,17.37,0,934,11536,11392,11256,11112,10976,11465,11185,45,3370,500,7200,10,1,9048000,1029,6.72,0.50,12,0.30,1693.00,22952.00,13600,20241212,-16.40,8060,20240805,41.07,11510,-1.22,20250120,10150,12.02,20250102,13600,-16.40,20241212,8060,41.07,20240805,4.05,N,049430,500,45 억,,1571306,N,N,0,N,00,N
|
|
20250122,110522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11330,80,2,0.71,225981030,20095,37.87,11200,11330,11190,14620,7880,11250,11245.63,17.37,0,-878,11536,11392,11256,11112,10976,11465,11185,45,3370,500,7200,10,1,9048000,1025,6.69,0.49,12,0.22,1693.00,22952.00,13600,20241212,-16.69,8060,20240805,40.57,11510,-1.56,20250120,10150,11.63,20250102,13600,-16.69,20241212,8060,40.57,20240805,4.05,N,049430,500,45 억,,1571306,N,N,0,N,00,N
|
|
20250122,100522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11240,-10,5,-0.09,129341680,11520,21.71,11200,11290,11190,14620,7880,11250,11227.51,17.37,0,-2437,11536,11392,11256,11112,10976,11465,11185,45,3370,500,7200,10,1,9048000,1017,6.64,0.49,12,0.13,1693.00,22952.00,13600,20241212,-17.35,8060,20240805,39.45,11510,-2.35,20250120,10150,10.74,20250102,13600,-17.35,20241212,8060,39.45,20240805,4.05,N,049430,500,45 억,,1571306,N,N,0,N,00,N
|
|
20250122,090523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11290,40,2,0.36,34504210,3077,5.80,11200,11290,11200,14620,7880,11250,11213.17,17.37,0,-842,11536,11392,11256,11112,10976,11465,11185,45,3370,500,7200,10,1,9048000,1022,6.67,0.49,12,0.03,1693.00,22952.00,13600,20241212,-16.99,8060,20240805,40.07,11510,-1.91,20250120,10150,11.23,20250102,13600,-16.99,20241212,8060,40.07,20240805,4.05,N,049430,500,45 억,,1571306,N,N,0,N,00,N
|
|
20250121,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11250,0,3,0.00,593631880,52760,52.77,11210,11400,11120,14620,7880,11250,11251.55,17.28,0,7950,11670,11460,11300,11090,10930,11380,11010,45,3370,500,7200,10,1,9048000,1018,6.65,0.49,12,0.58,1693.00,22952.00,13600,20241212,-17.28,8060,20240805,39.58,11510,-2.26,20250120,10150,10.84,20250102,13600,-17.28,20241212,8060,39.58,20240805,4.32,N,049430,500,45 억,,1563316,N,N,0,N,00,N
|
|
20250121,150522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11300,50,2,0.44,566144030,50319,50.32,11210,11400,11120,14620,7880,11250,11251.10,17.28,0,6812,11670,11460,11300,11090,10930,11380,11010,45,3370,500,7200,10,1,9048000,1022,6.67,0.49,12,0.56,1693.00,22952.00,13600,20241212,-16.91,8060,20240805,40.20,11510,-1.82,20250120,10150,11.33,20250102,13600,-16.91,20241212,8060,40.20,20240805,4.32,N,049430,500,45 억,,1563316,N,N,0,N,00,N
|
|
20250121,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11240,-10,5,-0.09,515369330,45815,45.82,11210,11400,11120,14620,7880,11250,11248.92,17.28,0,5764,11670,11460,11300,11090,10930,11380,11010,45,3370,500,7200,10,1,9048000,1017,6.64,0.49,12,0.51,1693.00,22952.00,13600,20241212,-17.35,8060,20240805,39.45,11510,-2.35,20250120,10150,10.74,20250102,13600,-17.35,20241212,8060,39.45,20240805,4.32,N,049430,500,45 억,,1563316,N,N,0,N,00,N
|
|
20250121,130520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11170,-80,5,-0.71,485940770,43196,43.20,11210,11400,11120,14620,7880,11250,11249.67,17.28,0,5476,11670,11460,11300,11090,10930,11380,11010,45,3370,500,7200,10,1,9048000,1011,6.60,0.49,12,0.48,1693.00,22952.00,13600,20241212,-17.87,8060,20240805,38.59,11510,-2.95,20250120,10150,10.05,20250102,13600,-17.87,20241212,8060,38.59,20240805,4.32,N,049430,500,45 억,,1563316,N,N,0,N,00,N
|
|
20250121,120511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11240,-10,5,-0.09,369482150,32803,32.81,11210,11400,11120,14620,7880,11250,11263.70,17.28,0,5584,11670,11460,11300,11090,10930,11380,11010,45,3370,500,7200,10,1,9048000,1017,6.64,0.49,12,0.36,1693.00,22952.00,13600,20241212,-17.35,8060,20240805,39.45,11510,-2.35,20250120,10150,10.74,20250102,13600,-17.35,20241212,8060,39.45,20240805,4.32,N,049430,500,45 억,,1563316,N,N,0,N,00,N
|
|
20250121,110457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11290,40,2,0.36,307369970,27288,27.29,11210,11400,11120,14620,7880,11250,11263.97,17.28,0,5855,11670,11460,11300,11090,10930,11380,11010,45,3370,500,7200,10,1,9048000,1022,6.67,0.49,12,0.30,1693.00,22952.00,13600,20241212,-16.99,8060,20240805,40.07,11510,-1.91,20250120,10150,11.23,20250102,13600,-16.99,20241212,8060,40.07,20240805,4.32,N,049430,500,45 억,,1563316,N,N,0,N,00,N
|
|
20250121,100452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11200,-50,5,-0.44,182530350,16268,16.27,11210,11300,11120,14620,7880,11250,11220.06,17.28,0,3333,11670,11460,11300,11090,10930,11380,11010,45,3370,500,7200,10,1,9048000,1013,6.62,0.49,12,0.18,1693.00,22952.00,13600,20241212,-17.65,8060,20240805,38.96,11510,-2.69,20250120,10150,10.34,20250102,13600,-17.65,20241212,8060,38.96,20240805,4.32,N,049430,500,45 억,,1563316,N,N,0,N,00,N
|
|
20250121,090520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11270,20,2,0.18,15783120,1404,1.40,11210,11270,11200,14620,7880,11250,11241.03,17.28,0,134,11670,11460,11300,11090,10930,11380,11010,45,3370,500,7200,10,1,9048000,1020,6.66,0.49,12,0.02,1693.00,22952.00,13600,20241212,-17.13,8060,20240805,39.83,11510,-2.09,20250120,10150,11.03,20250102,13600,-17.13,20241212,8060,39.83,20240805,4.32,N,049430,500,45 억,,1563316,N,N,0,N,00,N
|
|
20250120,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11250,50,2,0.45,1127604600,99583,87.64,11300,11510,11140,14560,7840,11200,11323.94,17.41,0,-11950,11486,11342,11116,10972,10746,11415,11045,45,3360,500,7160,10,1,9048000,1018,6.65,0.49,12,1.10,1693.00,22952.00,13600,20241212,-17.28,8060,20240805,39.58,11510,-2.26,20250120,10150,10.84,20250102,13600,-17.28,20241212,8060,39.58,20240805,4.27,N,049430,500,45 억,,1575179,N,N,0,N,00,N
|
|
20250120,150520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11210,10,2,0.09,1070905120,94515,83.18,11300,11510,11160,14560,7840,11200,11331.29,17.41,0,-13022,11486,11342,11116,10972,10746,11415,11045,45,3360,500,7160,10,1,9048000,1014,6.62,0.49,12,1.04,1693.00,22952.00,13600,20241212,-17.57,8060,20240805,39.08,11510,-2.61,20250120,10150,10.44,20250102,13600,-17.57,20241212,8060,39.08,20240805,4.27,N,049430,500,45 억,,1575179,N,N,0,N,00,N
|
|
20250120,140518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11350,150,2,1.34,957705970,84456,74.33,11300,11510,11160,14560,7840,11200,11340.61,17.41,0,-13810,11486,11342,11116,10972,10746,11415,11045,45,3360,500,7160,10,1,9048000,1027,6.70,0.49,12,0.93,1693.00,22952.00,13600,20241212,-16.54,8060,20240805,40.82,11510,-1.39,20250120,10150,11.82,20250102,13600,-16.54,20241212,8060,40.82,20240805,4.27,N,049430,500,45 억,,1575179,N,N,0,N,00,N
|
|
20250120,130518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11400,200,2,1.79,901501180,79500,69.96,11300,11510,11160,14560,7840,11200,11340.60,17.41,0,-13197,11486,11342,11116,10972,10746,11415,11045,45,3360,500,7160,10,1,9048000,1031,6.73,0.50,12,0.88,1693.00,22952.00,13600,20241212,-16.18,8060,20240805,41.44,11510,-0.96,20250120,10150,12.32,20250102,13600,-16.18,20241212,8060,41.44,20240805,4.27,N,049430,500,45 억,,1575179,N,N,0,N,00,N
|
|
20250120,120520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11370,170,2,1.52,812122940,71615,63.02,11300,11510,11160,14560,7840,11200,11341.20,17.41,0,-12721,11486,11342,11116,10972,10746,11415,11045,45,3360,500,7160,10,1,9048000,1029,6.72,0.50,12,0.79,1693.00,22952.00,13600,20241212,-16.40,8060,20240805,41.07,11510,-1.22,20250120,10150,12.02,20250102,13600,-16.40,20241212,8060,41.07,20240805,4.27,N,049430,500,45 억,,1575179,N,N,0,N,00,N
|
|
20250120,110520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11480,280,2,2.50,722712490,63751,56.10,11300,11510,11160,14560,7840,11200,11337.66,17.41,0,-11329,11486,11342,11116,10972,10746,11415,11045,45,3360,500,7160,10,1,9048000,1039,6.78,0.50,12,0.70,1693.00,22952.00,13600,20241212,-15.59,8060,20240805,42.43,11510,-0.26,20250120,10150,13.10,20250102,13600,-15.59,20241212,8060,42.43,20240805,4.27,N,049430,500,45 억,,1575179,N,N,0,N,00,N
|
|
20250120,100520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11300,100,2,0.89,333379010,29604,26.05,11300,11330,11160,14560,7840,11200,11262.43,17.41,0,-6648,11486,11342,11116,10972,10746,11415,11045,45,3360,500,7160,10,1,9048000,1022,6.67,0.49,12,0.33,1693.00,22952.00,13600,20241212,-16.91,8060,20240805,40.20,11400,-0.88,20250107,10150,11.33,20250102,13600,-16.91,20241212,8060,40.20,20240805,4.27,N,049430,500,45 억,,1575179,N,N,0,N,00,N
|
|
20250120,090520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11300,100,2,0.89,77381440,6861,6.04,11300,11320,11250,14560,7840,11200,11285.21,17.41,0,-3197,11486,11342,11116,10972,10746,11415,11045,45,3360,500,7160,10,1,9048000,1022,6.67,0.49,12,0.08,1693.00,22952.00,13600,20241212,-16.91,8060,20240805,40.20,11400,-0.88,20250107,10150,11.33,20250102,13600,-16.91,20241212,8060,40.20,20240805,4.27,N,049430,500,45 억,,1575179,N,N,0,N,00,N
|
|
20250117,160517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11200,290,2,2.66,1239540850,111324,166.76,10910,11260,10890,14180,7640,10910,11134.29,17.24,0,15688,11130,11020,10910,10800,10690,11075,10855,45,3270,500,6980,10,1,9048000,1013,6.62,0.49,12,1.23,1693.00,22952.00,13600,20241212,-17.65,8060,20240805,38.96,11400,-1.75,20250107,10150,10.34,20250102,13600,-17.65,20241212,8060,38.96,20240805,4.47,N,049430,500,45 억,,1559739,N,N,0,N,00,N
|
|
20250117,150519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11200,290,2,2.66,1067260430,95949,143.73,10910,11260,10890,14180,7640,10910,11123.21,17.24,0,12760,11130,11020,10910,10800,10690,11075,10855,45,3270,500,6980,10,1,9048000,1013,6.62,0.49,12,1.06,1693.00,22952.00,13600,20241212,-17.65,8060,20240805,38.96,11400,-1.75,20250107,10150,10.34,20250102,13600,-17.65,20241212,8060,38.96,20240805,4.47,N,049430,500,45 억,,1559739,N,N,0,N,00,N
|
|
20250117,140519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11170,260,2,2.38,977032810,87881,131.64,10910,11260,10890,14180,7640,10910,11117.68,17.24,0,13650,11130,11020,10910,10800,10690,11075,10855,45,3270,500,6980,10,1,9048000,1011,6.60,0.49,12,0.97,1693.00,22952.00,13600,20241212,-17.87,8060,20240805,38.59,11400,-2.02,20250107,10150,10.05,20250102,13600,-17.87,20241212,8060,38.59,20240805,4.47,N,049430,500,45 억,,1559739,N,N,0,N,00,N
|
|
20250117,130518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11130,220,2,2.02,845692990,76094,113.99,10910,11260,10890,14180,7640,10910,11113.79,17.24,0,14021,11130,11020,10910,10800,10690,11075,10855,45,3270,500,6980,10,1,9048000,1007,6.57,0.48,12,0.84,1693.00,22952.00,13600,20241212,-18.16,8060,20240805,38.09,11400,-2.37,20250107,10150,9.66,20250102,13600,-18.16,20241212,8060,38.09,20240805,4.47,N,049430,500,45 억,,1559739,N,N,0,N,00,N
|
|
20250117,120519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11190,280,2,2.57,744799620,67057,100.45,10910,11260,10890,14180,7640,10910,11106.96,17.24,0,13757,11130,11020,10910,10800,10690,11075,10855,45,3270,500,6980,10,1,9048000,1012,6.61,0.49,12,0.74,1693.00,22952.00,13600,20241212,-17.72,8060,20240805,38.83,11400,-1.84,20250107,10150,10.25,20250102,13600,-17.72,20241212,8060,38.83,20240805,4.47,N,049430,500,45 억,,1559739,N,N,0,N,00,N
|
|
20250117,110519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11190,280,2,2.57,585106800,52777,79.06,10910,11230,10890,14180,7640,10910,11086.40,17.24,0,11717,11130,11020,10910,10800,10690,11075,10855,45,3270,500,6980,10,1,9048000,1012,6.61,0.49,12,0.58,1693.00,22952.00,13600,20241212,-17.72,8060,20240805,38.83,11400,-1.84,20250107,10150,10.25,20250102,13600,-17.72,20241212,8060,38.83,20240805,4.47,N,049430,500,45 억,,1559739,N,N,0,N,00,N
|
|
20250117,100520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11060,150,2,1.37,314846540,28513,42.71,10910,11150,10890,14180,7640,10910,11042.21,17.24,0,5854,11130,11020,10910,10800,10690,11075,10855,45,3270,500,6980,10,1,9048000,1001,6.53,0.48,12,0.32,1693.00,22952.00,13600,20241212,-18.68,8060,20240805,37.22,11400,-2.98,20250107,10150,8.97,20250102,13600,-18.68,20241212,8060,37.22,20240805,4.47,N,049430,500,45 억,,1559739,N,N,0,N,00,N
|
|
20250117,090520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10950,40,2,0.37,8917730,814,1.22,10910,10990,10910,14180,7640,10910,10955.44,17.24,0,111,11130,11020,10910,10800,10690,11075,10855,45,3270,500,6980,10,1,9048000,991,6.47,0.48,12,0.01,1693.00,22952.00,13600,20241212,-19.49,8060,20240805,35.86,11400,-3.95,20250107,10150,7.88,20250102,13600,-19.49,20241212,8060,35.86,20240805,4.47,N,049430,500,45 억,,1559739,N,N,0,N,00,N
|
|
20250116,160515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10910,-90,5,-0.82,718625890,66008,43.39,10890,11020,10800,14300,7700,11000,10885.25,17.37,0,-12096,11373,11186,10883,10696,10393,11280,10790,45,3300,500,7040,10,1,9048000,987,6.44,0.48,12,0.73,1693.00,22952.00,13600,20241212,-19.78,8060,20240805,35.36,11400,-4.30,20250107,10150,7.49,20250102,13600,-19.78,20241212,8060,35.36,20240805,4.52,N,049430,500,45 억,,1571408,N,N,0,N,00,N
|
|
20250116,150454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,-80,5,-0.73,692519890,63615,41.81,10890,11020,10800,14300,7700,11000,10884.33,17.37,0,-11207,11373,11186,10883,10696,10393,11280,10790,45,3300,500,7040,10,1,9048000,988,6.45,0.48,12,0.70,1693.00,22952.00,13600,20241212,-19.71,8060,20240805,35.48,11400,-4.21,20250107,10150,7.59,20250102,13600,-19.71,20241212,8060,35.48,20240805,4.52,N,049430,500,45 억,,1571408,N,N,0,N,00,N
|
|
20250116,140518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,-80,5,-0.73,621522760,57114,37.54,10890,11020,10800,14300,7700,11000,10880.09,17.37,0,-9432,11373,11186,10883,10696,10393,11280,10790,45,3300,500,7040,10,1,9048000,988,6.45,0.48,12,0.63,1693.00,22952.00,13600,20241212,-19.71,8060,20240805,35.48,11400,-4.21,20250107,10150,7.59,20250102,13600,-19.71,20241212,8060,35.48,20240805,4.52,N,049430,500,45 억,,1571408,N,N,0,N,00,N
|
|
20250116,130518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10900,-100,5,-0.91,589123340,54140,35.59,10890,11020,10800,14300,7700,11000,10879.30,17.37,0,-9679,11373,11186,10883,10696,10393,11280,10790,45,3300,500,7040,10,1,9048000,986,6.44,0.47,12,0.60,1693.00,22952.00,13600,20241212,-19.85,8060,20240805,35.24,11400,-4.39,20250107,10150,7.39,20250102,13600,-19.85,20241212,8060,35.24,20240805,4.52,N,049430,500,45 억,,1571408,N,N,0,N,00,N
|
|
20250116,120519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10900,-100,5,-0.91,525933450,48328,31.77,10890,11020,10800,14300,7700,11000,10880.15,17.37,0,-9522,11373,11186,10883,10696,10393,11280,10790,45,3300,500,7040,10,1,9048000,986,6.44,0.47,12,0.53,1693.00,22952.00,13600,20241212,-19.85,8060,20240805,35.24,11400,-4.39,20250107,10150,7.39,20250102,13600,-19.85,20241212,8060,35.24,20240805,4.52,N,049430,500,45 억,,1571408,N,N,0,N,00,N
|
|
20250116,110519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10830,-170,5,-1.55,503677120,46281,30.42,10890,11020,10800,14300,7700,11000,10880.49,17.37,0,-8559,11373,11186,10883,10696,10393,11280,10790,45,3300,500,7040,10,1,9048000,980,6.40,0.47,12,0.51,1693.00,22952.00,13600,20241212,-20.37,8060,20240805,34.37,11400,-5.00,20250107,10150,6.70,20250102,13600,-20.37,20241212,8060,34.37,20240805,4.52,N,049430,500,45 억,,1571408,N,N,0,N,00,N
|
|
20250116,100518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,-80,5,-0.73,318719060,29243,19.22,10890,11020,10860,14300,7700,11000,10895.48,17.37,0,169,11373,11186,10883,10696,10393,11280,10790,45,3300,500,7040,10,1,9048000,988,6.45,0.48,12,0.32,1693.00,22952.00,13600,20241212,-19.71,8060,20240805,35.48,11400,-4.21,20250107,10150,7.59,20250102,13600,-19.71,20241212,8060,35.48,20240805,4.52,N,049430,500,45 억,,1571408,N,N,0,N,00,N
|
|
20250116,090518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10950,-50,5,-0.45,56554570,5162,3.39,10890,11020,10890,14300,7700,11000,10945.62,17.37,0,2035,11373,11186,10883,10696,10393,11280,10790,45,3300,500,7040,10,1,9048000,991,6.47,0.48,12,0.06,1693.00,22952.00,13600,20241212,-19.49,8060,20240805,35.86,11400,-3.95,20250107,10150,7.88,20250102,13600,-19.49,20241212,8060,35.86,20240805,4.52,N,049430,500,45 억,,1571408,N,N,0,N,00,N
|
|
20250115,160516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11000,310,2,2.90,1624697090,150353,232.59,10780,11070,10580,13890,7490,10690,10804.32,17.26,0,10258,10996,10842,10556,10402,10116,10920,10480,45,3200,500,6840,10,1,9048000,995,6.50,0.48,12,1.66,1693.00,22952.00,13600,20241212,-19.12,8060,20240805,36.48,11400,-3.51,20250107,10150,8.37,20250102,13600,-19.12,20241212,8060,36.48,20240805,4.47,N,049430,500,45 억,,1561429,N,N,0,N,00,N
|
|
20250115,150518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10890,200,2,1.87,1426397400,132306,204.67,10780,11030,10580,13890,7490,10690,10781.05,17.26,0,12878,10996,10842,10556,10402,10116,10920,10480,45,3200,500,6840,10,1,9048000,985,6.43,0.47,12,1.46,1693.00,22952.00,13600,20241212,-19.93,8060,20240805,35.11,11400,-4.47,20250107,10150,7.29,20250102,13600,-19.93,20241212,8060,35.11,20240805,4.47,N,049430,500,45 억,,1561429,N,N,0,N,00,N
|
|
20250115,140519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,-10,5,-0.09,791578760,73937,114.38,10780,10840,10580,13890,7490,10690,10706.12,17.26,0,1757,10996,10842,10556,10402,10116,10920,10480,45,3200,500,6840,10,1,9048000,966,6.31,0.47,12,0.82,1693.00,22952.00,13600,20241212,-21.47,8060,20240805,32.51,11400,-6.32,20250107,10150,5.22,20250102,13600,-21.47,20241212,8060,32.51,20240805,4.47,N,049430,500,45 억,,1561429,N,N,0,N,00,N
|
|
20250115,130516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,-10,5,-0.09,658688800,61464,95.08,10780,10840,10580,13890,7490,10690,10716.66,17.26,0,1026,10996,10842,10556,10402,10116,10920,10480,45,3200,500,6840,10,1,9048000,966,6.31,0.47,12,0.68,1693.00,22952.00,13600,20241212,-21.47,8060,20240805,32.51,11400,-6.32,20250107,10150,5.22,20250102,13600,-21.47,20241212,8060,32.51,20240805,4.47,N,049430,500,45 억,,1561429,N,N,0,N,00,N
|
|
20250115,120510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10730,40,2,0.37,570835120,53230,82.34,10780,10840,10580,13890,7490,10690,10723.94,17.26,0,7998,10996,10842,10556,10402,10116,10920,10480,45,3200,500,6840,10,1,9048000,971,6.34,0.47,12,0.59,1693.00,22952.00,13600,20241212,-21.10,8060,20240805,33.13,11400,-5.88,20250107,10150,5.71,20250102,13600,-21.10,20241212,8060,33.13,20240805,4.47,N,049430,500,45 억,,1561429,N,N,0,N,00,N
|
|
20250115,110516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10740,50,2,0.47,422880450,39471,61.06,10780,10840,10580,13890,7490,10690,10713.70,17.26,0,2779,10996,10842,10556,10402,10116,10920,10480,45,3200,500,6840,10,1,9048000,972,6.34,0.47,12,0.44,1693.00,22952.00,13600,20241212,-21.03,8060,20240805,33.25,11400,-5.79,20250107,10150,5.81,20250102,13600,-21.03,20241212,8060,33.25,20240805,4.47,N,049430,500,45 억,,1561429,N,N,0,N,00,N
|
|
20250115,100516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10730,40,2,0.37,229818890,21535,33.31,10780,10780,10580,13890,7490,10690,10671.88,17.26,0,292,10996,10842,10556,10402,10116,10920,10480,45,3200,500,6840,10,1,9048000,971,6.34,0.47,12,0.24,1693.00,22952.00,13600,20241212,-21.10,8060,20240805,33.13,11400,-5.88,20250107,10150,5.71,20250102,13600,-21.10,20241212,8060,33.13,20240805,4.47,N,049430,500,45 억,,1561429,N,N,0,N,00,N
|
|
20250115,090519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10720,30,2,0.28,16336380,1524,2.36,10780,10780,10650,13890,7490,10690,10719.41,17.26,0,-1126,10996,10842,10556,10402,10116,10920,10480,45,3200,500,6840,10,1,9048000,970,6.33,0.47,12,0.02,1693.00,22952.00,13600,20241212,-21.18,8060,20240805,33.00,11400,-5.96,20250107,10150,5.62,20250102,13600,-21.18,20241212,8060,33.00,20240805,4.47,N,049430,500,45 억,,1561429,N,N,0,N,00,N
|
|
20250114,160508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10690,310,2,2.99,680061020,64627,89.57,10350,10710,10270,13490,7270,10380,10520.23,17.11,0,13322,11013,10696,10513,10196,10013,10605,10105,45,3110,500,6640,10,1,9048000,967,6.31,0.47,12,0.71,1693.00,22952.00,13600,20241212,-21.40,8060,20240805,32.63,11400,-6.23,20250107,10150,5.32,20250102,13600,-21.40,20241212,8060,32.63,20240805,4.58,N,049430,500,45 억,,1548188,N,N,0,N,00,N
|
|
20250114,150514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10600,220,2,2.12,650239540,61832,85.69,10350,10710,10270,13490,7270,10380,10516.23,17.11,0,13358,11013,10696,10513,10196,10013,10605,10105,45,3110,500,6640,10,1,9048000,959,6.26,0.46,12,0.68,1693.00,22952.00,13600,20241212,-22.06,8060,20240805,31.51,11400,-7.02,20250107,10150,4.43,20250102,13600,-22.06,20241212,8060,31.51,20240805,4.58,N,049430,500,45 억,,1548188,N,N,0,N,00,N
|
|
20250114,140514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10600,220,2,2.12,592013470,56312,78.04,10350,10710,10270,13490,7270,10380,10513.10,17.11,0,12283,11013,10696,10513,10196,10013,10605,10105,45,3110,500,6640,10,1,9048000,959,6.26,0.46,12,0.62,1693.00,22952.00,13600,20241212,-22.06,8060,20240805,31.51,11400,-7.02,20250107,10150,4.43,20250102,13600,-22.06,20241212,8060,31.51,20240805,4.58,N,049430,500,45 억,,1548188,N,N,0,N,00,N
|
|
20250114,130514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,300,2,2.89,532106320,50658,70.21,10350,10710,10270,13490,7270,10380,10503.90,17.11,0,10237,11013,10696,10513,10196,10013,10605,10105,45,3110,500,6640,10,1,9048000,966,6.31,0.47,12,0.56,1693.00,22952.00,13600,20241212,-21.47,8060,20240805,32.51,11400,-6.32,20250107,10150,5.22,20250102,13600,-21.47,20241212,8060,32.51,20240805,4.58,N,049430,500,45 억,,1548188,N,N,0,N,00,N
|
|
20250114,120512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10560,180,2,1.73,384617800,36786,50.98,10350,10570,10270,13490,7270,10380,10455.55,17.11,0,6724,11013,10696,10513,10196,10013,10605,10105,45,3110,500,6640,10,1,9048000,955,6.24,0.46,12,0.41,1693.00,22952.00,13600,20241212,-22.35,8060,20240805,31.02,11400,-7.37,20250107,10150,4.04,20250102,13600,-22.35,20241212,8060,31.02,20240805,4.58,N,049430,500,45 억,,1548188,N,N,0,N,00,N
|
|
20250114,110513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10520,140,2,1.35,296311130,28392,39.35,10350,10570,10270,13490,7270,10380,10436.43,17.11,0,3838,11013,10696,10513,10196,10013,10605,10105,45,3110,500,6640,10,1,9048000,952,6.21,0.46,12,0.31,1693.00,22952.00,13600,20241212,-22.65,8060,20240805,30.52,11400,-7.72,20250107,10150,3.65,20250102,13600,-22.65,20241212,8060,30.52,20240805,4.58,N,049430,500,45 억,,1548188,N,N,0,N,00,N
|
|
20250114,100513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10500,120,2,1.16,207118830,19895,27.57,10350,10530,10270,13490,7270,10380,10410.60,17.11,0,218,11013,10696,10513,10196,10013,10605,10105,45,3110,500,6640,10,1,9048000,950,6.20,0.46,12,0.22,1693.00,22952.00,13600,20241212,-22.79,8060,20240805,30.27,11400,-7.89,20250107,10150,3.45,20250102,13600,-22.79,20241212,8060,30.27,20240805,4.58,N,049430,500,45 억,,1548188,N,N,0,N,00,N
|
|
20250114,090513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10380,0,3,0.00,7758120,749,1.04,10350,10460,10350,13490,7270,10380,10357.97,17.11,0,6,11013,10696,10513,10196,10013,10605,10105,45,3110,500,6640,10,1,9048000,939,6.13,0.45,12,0.01,1693.00,22952.00,13600,20241212,-23.68,8060,20240805,28.78,11400,-8.95,20250107,10150,2.27,20250102,13600,-23.68,20241212,8060,28.78,20240805,4.58,N,049430,500,45 억,,1548188,N,N,0,N,00,N
|
|
20250113,160508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10380,-370,5,-3.44,755098550,71990,183.28,10770,10830,10330,13970,7530,10750,10488.97,17.11,0,94,10883,10816,10743,10676,10603,10850,10710,45,3220,500,6880,10,1,9048000,939,6.13,0.45,12,0.80,1693.00,22952.00,13600,20241212,-23.68,8060,20240805,28.78,11400,-8.95,20250107,10150,2.27,20250102,13600,-23.68,20241212,8060,28.78,20240805,4.52,N,049430,500,45 억,,1548056,N,N,0,N,00,N
|
|
20250113,150509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10420,-330,5,-3.07,697195000,66406,169.06,10770,10830,10330,13970,7530,10750,10498.98,17.11,0,2580,10883,10816,10743,10676,10603,10850,10710,45,3220,500,6880,10,1,9048000,943,6.15,0.45,12,0.73,1693.00,22952.00,13600,20241212,-23.38,8060,20240805,29.28,11400,-8.60,20250107,10150,2.66,20250102,13600,-23.38,20241212,8060,29.28,20240805,4.52,N,049430,500,45 억,,1548056,N,N,0,N,00,N
|
|
20250113,140504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10380,-370,5,-3.44,609179410,57937,147.50,10770,10830,10350,13970,7530,10750,10514.51,17.11,0,2169,10883,10816,10743,10676,10603,10850,10710,45,3220,500,6880,10,1,9048000,939,6.13,0.45,12,0.64,1693.00,22952.00,13600,20241212,-23.68,8060,20240805,28.78,11400,-8.95,20250107,10150,2.27,20250102,13600,-23.68,20241212,8060,28.78,20240805,4.52,N,049430,500,45 억,,1548056,N,N,0,N,00,N
|
|
20250113,130502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10460,-290,5,-2.70,429916250,40725,103.68,10770,10830,10420,13970,7530,10750,10556.57,17.11,0,-2572,10883,10816,10743,10676,10603,10850,10710,45,3220,500,6880,10,1,9048000,946,6.18,0.46,12,0.45,1693.00,22952.00,13600,20241212,-23.09,8060,20240805,29.78,11400,-8.25,20250107,10150,3.05,20250102,13600,-23.09,20241212,8060,29.78,20240805,4.52,N,049430,500,45 억,,1548056,N,N,0,N,00,N
|
|
20250113,120503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10510,-240,5,-2.23,305948900,28886,73.54,10770,10830,10460,13970,7530,10750,10591.60,17.11,0,-3991,10883,10816,10743,10676,10603,10850,10710,45,3220,500,6880,10,1,9048000,951,6.21,0.46,12,0.32,1693.00,22952.00,13600,20241212,-22.72,8060,20240805,30.40,11400,-7.81,20250107,10150,3.55,20250102,13600,-22.72,20241212,8060,30.40,20240805,4.52,N,049430,500,45 억,,1548056,N,N,0,N,00,N
|
|
20250113,110504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,-270,5,-2.51,282094420,26618,67.77,10770,10830,10460,13970,7530,10750,10597.88,17.11,0,-3433,10883,10816,10743,10676,10603,10850,10710,45,3220,500,6880,10,1,9048000,948,6.19,0.46,12,0.29,1693.00,22952.00,13600,20241212,-22.94,8060,20240805,30.02,11400,-8.07,20250107,10150,3.25,20250102,13600,-22.94,20241212,8060,30.02,20240805,4.52,N,049430,500,45 억,,1548056,N,N,0,N,00,N
|
|
20250113,100502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10520,-230,5,-2.14,213652810,20108,51.19,10770,10830,10500,13970,7530,10750,10625.26,17.11,0,-1674,10883,10816,10743,10676,10603,10850,10710,45,3220,500,6880,10,1,9048000,952,6.21,0.46,12,0.22,1693.00,22952.00,13600,20241212,-22.65,8060,20240805,30.52,11400,-7.72,20250107,10150,3.65,20250102,13600,-22.65,20241212,8060,30.52,20240805,4.52,N,049430,500,45 억,,1548056,N,N,0,N,00,N
|
|
20250113,090506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10780,30,2,0.28,47693440,4421,11.26,10770,10830,10700,13970,7530,10750,10787.93,17.11,0,174,10883,10816,10743,10676,10603,10850,10710,45,3220,500,6880,10,1,9048000,975,6.37,0.47,12,0.05,1693.00,22952.00,13600,20241212,-20.74,8060,20240805,33.75,11400,-5.44,20250107,10150,6.21,20250102,13600,-20.74,20241212,8060,33.75,20240805,4.52,N,049430,500,45 억,,1548056,N,N,0,N,00,N
|
|
20250110,160501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10750,-10,5,-0.09,394507960,36778,76.48,10680,10810,10670,13980,7540,10760,10726.07,17.00,0,9852,10960,10860,10730,10630,10500,10795,10565,45,3220,500,6880,10,1,9048000,973,6.35,0.47,12,0.41,1693.00,22952.00,13600,20241212,-20.96,8060,20240805,33.37,11400,-5.70,20250107,10150,5.91,20250102,13600,-20.96,20241212,8060,33.37,20240805,4.51,N,049430,500,45 억,,1538123,N,N,0,N,00,N
|
|
20250110,150500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10760,0,3,0.00,347220150,32379,67.33,10680,10810,10670,13980,7540,10760,10723.59,17.00,0,8743,10960,10860,10730,10630,10500,10795,10565,45,3220,500,6880,10,1,9048000,974,6.36,0.47,12,0.36,1693.00,22952.00,13600,20241212,-20.88,8060,20240805,33.50,11400,-5.61,20250107,10150,6.01,20250102,13600,-20.88,20241212,8060,33.50,20240805,4.51,N,049430,500,45 억,,1538123,N,N,0,N,00,N
|
|
20250110,140501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10760,0,3,0.00,233301940,21752,45.23,10680,10810,10670,13980,7540,10760,10725.50,17.00,0,3948,10960,10860,10730,10630,10500,10795,10565,45,3220,500,6880,10,1,9048000,974,6.36,0.47,12,0.24,1693.00,22952.00,13600,20241212,-20.88,8060,20240805,33.50,11400,-5.61,20250107,10150,6.01,20250102,13600,-20.88,20241212,8060,33.50,20240805,4.51,N,049430,500,45 억,,1538123,N,N,0,N,00,N
|
|
20250110,130500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10720,-40,5,-0.37,141992810,13242,27.54,10680,10810,10670,13980,7540,10760,10722.85,17.00,0,1380,10960,10860,10730,10630,10500,10795,10565,45,3220,500,6880,10,1,9048000,970,6.33,0.47,12,0.15,1693.00,22952.00,13600,20241212,-21.18,8060,20240805,33.00,11400,-5.96,20250107,10150,5.62,20250102,13600,-21.18,20241212,8060,33.00,20240805,4.51,N,049430,500,45 억,,1538123,N,N,0,N,00,N
|
|
20250110,120501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10710,-50,5,-0.46,131082580,12223,25.42,10680,10810,10670,13980,7540,10760,10724.19,17.00,0,1449,10960,10860,10730,10630,10500,10795,10565,45,3220,500,6880,10,1,9048000,969,6.33,0.47,12,0.14,1693.00,22952.00,13600,20241212,-21.25,8060,20240805,32.88,11400,-6.05,20250107,10150,5.52,20250102,13600,-21.25,20241212,8060,32.88,20240805,4.51,N,049430,500,45 억,,1538123,N,N,0,N,00,N
|
|
20250110,110500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10710,-50,5,-0.46,119038680,11097,23.08,10680,10810,10670,13980,7540,10760,10727.03,17.00,0,1453,10960,10860,10730,10630,10500,10795,10565,45,3220,500,6880,10,1,9048000,969,6.33,0.47,12,0.12,1693.00,22952.00,13600,20241212,-21.25,8060,20240805,32.88,11400,-6.05,20250107,10150,5.52,20250102,13600,-21.25,20241212,8060,32.88,20240805,4.51,N,049430,500,45 억,,1538123,N,N,0,N,00,N
|
|
20250110,100458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,-60,5,-0.56,74971840,6979,14.51,10680,10810,10680,13980,7540,10760,10742.43,17.00,0,1688,10960,10860,10730,10630,10500,10795,10565,45,3220,500,6880,10,1,9048000,968,6.32,0.47,12,0.08,1693.00,22952.00,13600,20241212,-21.32,8060,20240805,32.75,11400,-6.14,20250107,10150,5.42,20250102,13600,-21.32,20241212,8060,32.75,20240805,4.51,N,049430,500,45 억,,1538123,N,N,0,N,00,N
|
|
20250110,090502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,10,2,0.09,1586240,148,0.31,10680,10770,10680,13980,7540,10760,10709.68,17.00,0,25,10960,10860,10730,10630,10500,10795,10565,45,3220,500,6880,10,1,9048000,974,6.36,0.47,12,0.00,1693.00,22952.00,13600,20241212,-20.81,8060,20240805,33.62,11400,-5.53,20250107,10150,6.11,20250102,13600,-20.81,20241212,8060,33.62,20240805,4.51,N,049430,500,45 억,,1538123,N,N,0,N,00,N
|
|
20250109,160457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10760,-10,5,-0.09,506079030,47185,76.51,10790,10830,10600,14000,7540,10770,10725.01,17.10,0,-9766,11136,10952,10826,10642,10516,10890,10580,45,3230,500,6890,10,1,9048000,974,6.36,0.47,12,0.52,1693.00,22952.00,13600,20241212,-20.88,8060,20240805,33.50,11400,-5.61,20250107,10150,6.01,20250102,13600,-20.88,20241212,8060,33.50,20240805,4.45,N,049430,500,45 억,,1547584,N,N,0,N,00,N
|
|
20250109,150459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10800,30,2,0.28,472842740,44100,71.51,10790,10830,10600,14000,7540,10770,10721.59,17.10,0,-9375,11136,10952,10826,10642,10516,10890,10580,45,3230,500,6890,10,1,9048000,977,6.38,0.47,12,0.49,1693.00,22952.00,13600,20241212,-20.59,8060,20240805,34.00,11400,-5.26,20250107,10150,6.40,20250102,13600,-20.59,20241212,8060,34.00,20240805,4.45,N,049430,500,45 억,,1547584,N,N,0,N,00,N
|
|
20250109,140500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10780,10,2,0.09,424307140,39601,64.21,10790,10830,10600,14000,7540,10770,10713.95,17.10,0,-8320,11136,10952,10826,10642,10516,10890,10580,45,3230,500,6890,10,1,9048000,975,6.37,0.47,12,0.44,1693.00,22952.00,13600,20241212,-20.74,8060,20240805,33.75,11400,-5.44,20250107,10150,6.21,20250102,13600,-20.74,20241212,8060,33.75,20240805,4.45,N,049430,500,45 억,,1547584,N,N,0,N,00,N
|
|
20250109,130459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10750,-20,5,-0.19,399581120,37302,60.48,10790,10830,10600,14000,7540,10770,10711.38,17.10,0,-9247,11136,10952,10826,10642,10516,10890,10580,45,3230,500,6890,10,1,9048000,973,6.35,0.47,12,0.41,1693.00,22952.00,13600,20241212,-20.96,8060,20240805,33.37,11400,-5.70,20250107,10150,5.91,20250102,13600,-20.96,20241212,8060,33.37,20240805,4.45,N,049430,500,45 억,,1547584,N,N,0,N,00,N
|
|
20250109,120458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,0,3,0.00,337450560,31529,51.12,10790,10790,10600,14000,7540,10770,10701.93,17.10,0,-7555,11136,10952,10826,10642,10516,10890,10580,45,3230,500,6890,10,1,9048000,974,6.36,0.47,12,0.35,1693.00,22952.00,13600,20241212,-20.81,8060,20240805,33.62,11400,-5.53,20250107,10150,6.11,20250102,13600,-20.81,20241212,8060,33.62,20240805,4.45,N,049430,500,45 억,,1547584,N,N,0,N,00,N
|
|
20250109,110459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10740,-30,5,-0.28,274994450,25700,41.67,10790,10790,10600,14000,7540,10770,10698.98,17.10,0,-7106,11136,10952,10826,10642,10516,10890,10580,45,3230,500,6890,10,1,9048000,972,6.34,0.47,12,0.28,1693.00,22952.00,13600,20241212,-21.03,8060,20240805,33.25,11400,-5.79,20250107,10150,5.81,20250102,13600,-21.03,20241212,8060,33.25,20240805,4.45,N,049430,500,45 억,,1547584,N,N,0,N,00,N
|
|
20250109,100458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10710,-60,5,-0.56,223082930,20862,33.83,10790,10790,10600,14000,7540,10770,10691.65,17.10,0,-8062,11136,10952,10826,10642,10516,10890,10580,45,3230,500,6890,10,1,9048000,969,6.33,0.47,12,0.23,1693.00,22952.00,13600,20241212,-21.25,8060,20240805,32.88,11400,-6.05,20250107,10150,5.52,20250102,13600,-21.25,20241212,8060,32.88,20240805,4.45,N,049430,500,45 억,,1547584,N,N,0,N,00,N
|
|
20250109,090501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10790,20,2,0.19,63813630,5946,9.64,10790,10790,10670,14000,7540,10770,10729.25,17.10,0,-2955,11136,10952,10826,10642,10516,10890,10580,45,3230,500,6890,10,1,9048000,976,6.37,0.47,12,0.07,1693.00,22952.00,13600,20241212,-20.66,8060,20240805,33.87,11400,-5.35,20250107,10150,6.31,20250102,13600,-20.66,20241212,8060,33.87,20240805,4.45,N,049430,500,45 억,,1547584,N,N,0,N,00,N
|
|
20250108,160454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,-200,5,-1.82,634773080,58476,41.78,10910,11010,10700,14260,7680,10970,10853.43,17.17,0,-6777,11676,11322,11046,10692,10416,11500,10870,45,3290,500,7020,10,1,9048000,974,6.36,0.47,12,0.65,1693.00,22952.00,13600,20241212,-20.81,8060,20240805,33.62,11400,-5.53,20250107,10150,6.11,20250102,13600,-20.81,20241212,8060,33.62,20240805,4.39,N,049430,500,45 억,,1553338,N,N,0,N,00,N
|
|
20250108,150457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,-200,5,-1.82,603561730,55577,39.71,10910,11010,10700,14260,7680,10970,10857.90,17.17,0,-6463,11676,11322,11046,10692,10416,11500,10870,45,3290,500,7020,10,1,9048000,974,6.36,0.47,12,0.61,1693.00,22952.00,13600,20241212,-20.81,8060,20240805,33.62,11400,-5.53,20250107,10150,6.11,20250102,13600,-20.81,20241212,8060,33.62,20240805,4.39,N,049430,500,45 억,,1553338,N,N,0,N,00,N
|
|
20250108,140458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,-130,5,-1.19,549499800,50556,36.12,10910,11010,10700,14260,7680,10970,10867.10,17.17,0,-7271,11676,11322,11046,10692,10416,11500,10870,45,3290,500,7020,10,1,9048000,981,6.40,0.47,12,0.56,1693.00,22952.00,13600,20241212,-20.29,8060,20240805,34.49,11400,-4.91,20250107,10150,6.80,20250102,13600,-20.29,20241212,8060,34.49,20240805,4.39,N,049430,500,45 억,,1553338,N,N,0,N,00,N
|
|
20250108,130458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,-50,5,-0.46,413528680,37975,27.13,10910,11010,10800,14260,7680,10970,10887.32,17.17,0,-291,11676,11322,11046,10692,10416,11500,10870,45,3290,500,7020,10,1,9048000,988,6.45,0.48,12,0.42,1693.00,22952.00,13600,20241212,-19.71,8060,20240805,35.48,11400,-4.21,20250107,10150,7.59,20250102,13600,-19.71,20241212,8060,35.48,20240805,4.39,N,049430,500,45 억,,1553338,N,N,0,N,00,N
|
|
20250108,120455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10940,-30,5,-0.27,364319170,33454,23.90,10910,11010,10800,14260,7680,10970,10887.69,17.17,0,-257,11676,11322,11046,10692,10416,11500,10870,45,3290,500,7020,10,1,9048000,990,6.46,0.48,12,0.37,1693.00,22952.00,13600,20241212,-19.56,8060,20240805,35.73,11400,-4.04,20250107,10150,7.78,20250102,13600,-19.56,20241212,8060,35.73,20240805,4.39,N,049430,500,45 억,,1553338,N,N,0,N,00,N
|
|
20250108,110454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10950,-20,5,-0.18,275840520,25355,18.11,10910,11010,10800,14260,7680,10970,10875.41,17.17,0,1208,11676,11322,11046,10692,10416,11500,10870,45,3290,500,7020,10,1,9048000,991,6.47,0.48,12,0.28,1693.00,22952.00,13600,20241212,-19.49,8060,20240805,35.86,11400,-3.95,20250107,10150,7.88,20250102,13600,-19.49,20241212,8060,35.86,20240805,4.39,N,049430,500,45 억,,1553338,N,N,0,N,00,N
|
|
20250108,100456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10890,-80,5,-0.73,217851250,20017,14.30,10910,11010,10800,14260,7680,10970,10878.75,17.17,0,-360,11676,11322,11046,10692,10416,11500,10870,45,3290,500,7020,10,1,9048000,985,6.43,0.47,12,0.22,1693.00,22952.00,13600,20241212,-19.93,8060,20240805,35.11,11400,-4.47,20250107,10150,7.29,20250102,13600,-19.93,20241212,8060,35.11,20240805,4.39,N,049430,500,45 억,,1553338,N,N,0,N,00,N
|
|
20250108,090457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10940,-30,5,-0.27,53487440,4918,3.51,10910,10940,10810,14260,7680,10970,10851.82,17.17,0,1648,11676,11322,11046,10692,10416,11500,10870,45,3290,500,7020,10,1,9048000,990,6.46,0.48,12,0.05,1693.00,22952.00,13600,20241212,-19.56,8060,20240805,35.73,11400,-4.04,20250107,10150,7.78,20250102,13600,-19.56,20241212,8060,35.73,20240805,4.39,N,049430,500,45 억,,1553338,N,N,0,N,00,N
|
|
20250107,160452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10970,170,2,1.57,1515034020,137930,245.39,10810,11400,10770,14040,7560,10800,10984.08,17.18,0,-1209,10946,10872,10796,10722,10646,10910,10760,45,3240,500,6910,10,1,9048000,993,6.48,0.48,12,1.52,1693.00,22952.00,13600,20241212,-19.34,8060,20240805,36.10,11400,-3.77,20250107,10150,8.08,20250102,13600,-19.34,20241212,8060,36.10,20240805,4.55,N,049430,500,45 억,,1554120,N,N,0,N,00,N
|
|
20250107,150454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10930,130,2,1.20,1442730220,131326,233.64,10810,11400,10770,14040,7560,10800,10985.87,17.18,0,-3734,10946,10872,10796,10722,10646,10910,10760,45,3240,500,6910,10,1,9048000,989,6.46,0.48,12,1.45,1693.00,22952.00,13600,20241212,-19.63,8060,20240805,35.61,11400,-4.12,20250107,10150,7.68,20250102,13600,-19.63,20241212,8060,35.61,20240805,4.55,N,049430,500,45 억,,1554120,N,N,0,N,00,N
|
|
20250107,140454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10900,100,2,0.93,1307344770,118945,211.62,10810,11400,10770,14040,7560,10800,10991.17,17.18,0,-6065,10946,10872,10796,10722,10646,10910,10760,45,3240,500,6910,10,1,9048000,986,6.44,0.47,12,1.31,1693.00,22952.00,13600,20241212,-19.85,8060,20240805,35.24,11400,-4.39,20250107,10150,7.39,20250102,13600,-19.85,20241212,8060,35.24,20240805,4.55,N,049430,500,45 억,,1554120,N,N,0,N,00,N
|
|
20250107,130453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10880,80,2,0.74,1203038360,109350,194.55,10810,11400,10770,14040,7560,10800,11001.72,17.18,0,-7493,10946,10872,10796,10722,10646,10910,10760,45,3240,500,6910,10,1,9048000,984,6.43,0.47,12,1.21,1693.00,22952.00,13600,20241212,-20.00,8060,20240805,34.99,11400,-4.56,20250107,10150,7.19,20250102,13600,-20.00,20241212,8060,34.99,20240805,4.55,N,049430,500,45 억,,1554120,N,N,0,N,00,N
|
|
20250107,120453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10900,100,2,0.93,1086917800,98687,175.57,10810,11400,10770,14040,7560,10800,11013.79,17.18,0,-5440,10946,10872,10796,10722,10646,10910,10760,45,3240,500,6910,10,1,9048000,986,6.44,0.47,12,1.09,1693.00,22952.00,13600,20241212,-19.85,8060,20240805,35.24,11400,-4.39,20250107,10150,7.39,20250102,13600,-19.85,20241212,8060,35.24,20240805,4.55,N,049430,500,45 억,,1554120,N,N,0,N,00,N
|
|
20250107,110450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,120,2,1.11,1050808300,95377,169.69,10810,11400,10770,14040,7560,10800,11017.42,17.18,0,-5155,10946,10872,10796,10722,10646,10910,10760,45,3240,500,6910,10,1,9048000,988,6.45,0.48,12,1.05,1693.00,22952.00,13600,20241212,-19.71,8060,20240805,35.48,11400,-4.21,20250107,10150,7.59,20250102,13600,-19.71,20241212,8060,35.48,20240805,4.55,N,049430,500,45 억,,1554120,N,N,0,N,00,N
|
|
20250107,100455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11010,210,2,1.94,851203440,77117,137.20,10810,11400,10770,14040,7560,10800,11037.82,17.18,0,-1854,10946,10872,10796,10722,10646,10910,10760,45,3240,500,6910,10,1,9048000,996,6.50,0.48,12,0.85,1693.00,22952.00,13600,20241212,-19.04,8060,20240805,36.60,11400,-3.42,20250107,10150,8.47,20250102,13600,-19.04,20241212,8060,36.60,20240805,4.55,N,049430,500,45 억,,1554120,N,N,0,N,00,N
|
|
20250107,090453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10860,60,2,0.56,22944610,2121,3.77,10810,10860,10770,14040,7560,10800,10817.83,17.18,0,2,10946,10872,10796,10722,10646,10910,10760,45,3240,500,6910,10,1,9048000,983,6.41,0.47,12,0.02,1693.00,22952.00,13600,20241212,-20.15,8060,20240805,34.74,10870,-0.09,20250106,10150,7.00,20250102,13600,-20.15,20241212,8060,34.74,20240805,4.55,N,049430,500,45 억,,1554120,N,N,0,N,00,N
|
|
20250106,160448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10800,100,2,0.93,590365030,54711,41.07,10720,10870,10720,13910,7490,10700,10790.61,17.26,0,-8616,11053,10876,10623,10446,10193,10965,10535,45,3210,500,6840,10,1,9048000,977,6.38,0.47,12,0.60,1693.00,22952.00,13600,20241212,-20.59,8060,20240805,34.00,10870,-0.64,20250106,10150,6.40,20250102,13600,-20.59,20241212,8060,34.00,20240805,4.59,N,049430,500,45 억,,1562072,N,N,0,N,00,N
|
|
20250106,150448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10800,100,2,0.93,560473360,51936,38.99,10720,10870,10720,13910,7490,10700,10791.62,17.26,0,-7736,11053,10876,10623,10446,10193,10965,10535,45,3210,500,6840,10,1,9048000,977,6.38,0.47,12,0.57,1693.00,22952.00,13600,20241212,-20.59,8060,20240805,34.00,10870,-0.64,20250106,10150,6.40,20250102,13600,-20.59,20241212,8060,34.00,20240805,4.59,N,049430,500,45 억,,1562072,N,N,0,N,00,N
|
|
20250106,140448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,70,2,0.65,486942270,45110,33.86,10720,10870,10720,13910,7490,10700,10794.55,17.26,0,-8956,11053,10876,10623,10446,10193,10965,10535,45,3210,500,6840,10,1,9048000,974,6.36,0.47,12,0.50,1693.00,22952.00,13600,20241212,-20.81,8060,20240805,33.62,10870,-0.92,20250106,10150,6.11,20250102,13600,-20.81,20241212,8060,33.62,20240805,4.59,N,049430,500,45 억,,1562072,N,N,0,N,00,N
|
|
20250106,130447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,140,2,1.31,389081530,36021,27.04,10720,10870,10720,13910,7490,10700,10801.52,17.26,0,-8617,11053,10876,10623,10446,10193,10965,10535,45,3210,500,6840,10,1,9048000,981,6.40,0.47,12,0.40,1693.00,22952.00,13600,20241212,-20.29,8060,20240805,34.49,10870,-0.28,20250106,10150,6.80,20250102,13600,-20.29,20241212,8060,34.49,20240805,4.59,N,049430,500,45 억,,1562072,N,N,0,N,00,N
|
|
20250106,120446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10790,90,2,0.84,343058590,31766,23.85,10720,10870,10720,13910,7490,10700,10799.55,17.26,0,-8246,11053,10876,10623,10446,10193,10965,10535,45,3210,500,6840,10,1,9048000,976,6.37,0.47,12,0.35,1693.00,22952.00,13600,20241212,-20.66,8060,20240805,33.87,10870,-0.74,20250106,10150,6.31,20250102,13600,-20.66,20241212,8060,33.87,20240805,4.59,N,049430,500,45 억,,1562072,N,N,0,N,00,N
|
|
20250106,110446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10850,150,2,1.40,309614870,28670,21.52,10720,10870,10720,13910,7490,10700,10799.26,17.26,0,-5804,11053,10876,10623,10446,10193,10965,10535,45,3210,500,6840,10,1,9048000,982,6.41,0.47,12,0.32,1693.00,22952.00,13600,20241212,-20.22,8060,20240805,34.62,10870,-0.18,20250106,10150,6.90,20250102,13600,-20.22,20241212,8060,34.62,20240805,4.59,N,049430,500,45 억,,1562072,N,N,0,N,00,N
|
|
20250106,100445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,140,2,1.31,230178830,21326,16.01,10720,10870,10720,13910,7490,10700,10793.34,17.26,0,-5534,11053,10876,10623,10446,10193,10965,10535,45,3210,500,6840,10,1,9048000,981,6.40,0.47,12,0.24,1693.00,22952.00,13600,20241212,-20.29,8060,20240805,34.49,10870,-0.28,20250106,10150,6.80,20250102,13600,-20.29,20241212,8060,34.49,20240805,4.59,N,049430,500,45 억,,1562072,N,N,0,N,00,N
|
|
20250106,090442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,140,2,1.31,21129520,1956,1.47,10720,10840,10720,13910,7490,10700,10802.41,17.26,0,-894,11053,10876,10623,10446,10193,10965,10535,45,3210,500,6840,10,1,9048000,981,6.40,0.47,12,0.02,1693.00,22952.00,13600,20241212,-20.29,8060,20240805,34.49,10840,0.00,20250106,10150,6.80,20250102,13600,-20.29,20241212,8060,34.49,20240805,4.59,N,049430,500,45 억,,1562072,N,N,0,N,00,N
|
|
20250103,160443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,330,2,3.18,1411398900,132621,166.11,10370,10800,10370,13480,7260,10370,10642.35,16.96,0,26698,10610,10490,10320,10200,10030,10550,10260,45,3110,500,6630,10,1,9048000,968,6.32,0.47,12,1.47,1693.00,22952.00,13600,20241212,-21.32,8060,20240805,32.75,10800,-0.93,20250103,10150,5.42,20250102,13600,-21.32,20241212,8060,32.75,20240805,4.66,N,049430,500,45 억,,1534733,N,N,0,N,00,N
|
|
20250103,150444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10650,280,2,2.70,1391714620,130772,163.80,10370,10800,10370,13480,7260,10370,10642.30,16.96,0,26666,10610,10490,10320,10200,10030,10550,10260,45,3110,500,6630,10,1,9048000,964,6.29,0.46,12,1.45,1693.00,22952.00,13600,20241212,-21.69,8060,20240805,32.13,10800,-1.39,20250103,10150,4.93,20250102,13600,-21.69,20241212,8060,32.13,20240805,4.66,N,049430,500,45 억,,1534733,N,N,0,N,00,N
|
|
20250103,140444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,310,2,2.99,1297379060,121935,152.73,10370,10800,10370,13480,7260,10370,10639.92,16.96,0,24978,10610,10490,10320,10200,10030,10550,10260,45,3110,500,6630,10,1,9048000,966,6.31,0.47,12,1.35,1693.00,22952.00,13600,20241212,-21.47,8060,20240805,32.51,10800,-1.11,20250103,10150,5.22,20250102,13600,-21.47,20241212,8060,32.51,20240805,4.66,N,049430,500,45 억,,1534733,N,N,0,N,00,N
|
|
20250103,130442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10690,320,2,3.09,1224621520,115109,144.18,10370,10800,10370,13480,7260,10370,10638.80,16.96,0,22243,10610,10490,10320,10200,10030,10550,10260,45,3110,500,6630,10,1,9048000,967,6.31,0.47,12,1.27,1693.00,22952.00,13600,20241212,-21.40,8060,20240805,32.63,10800,-1.02,20250103,10150,5.32,20250102,13600,-21.40,20241212,8060,32.63,20240805,4.66,N,049430,500,45 억,,1534733,N,N,0,N,00,N
|
|
20250103,120442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10660,290,2,2.80,869879040,81405,101.96,10370,10800,10370,13480,7260,10370,10685.82,16.96,0,-3911,10610,10490,10320,10200,10030,10550,10260,45,3110,500,6630,10,1,9048000,965,6.30,0.46,12,0.90,1693.00,22952.00,13600,20241212,-21.62,8060,20240805,32.26,10800,-1.30,20250103,10150,5.02,20250102,13600,-21.62,20241212,8060,32.26,20240805,4.66,N,049430,500,45 억,,1534733,N,N,0,N,00,N
|
|
20250103,110444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10690,320,2,3.09,800161310,74874,93.78,10370,10800,10370,13480,7260,10370,10686.77,16.96,0,-3642,10610,10490,10320,10200,10030,10550,10260,45,3110,500,6630,10,1,9048000,967,6.31,0.47,12,0.83,1693.00,22952.00,13600,20241212,-21.40,8060,20240805,32.63,10800,-1.02,20250103,10150,5.32,20250102,13600,-21.40,20241212,8060,32.63,20240805,4.66,N,049430,500,45 억,,1534733,N,N,0,N,00,N
|
|
20250103,100442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10710,340,2,3.28,661387300,61824,77.44,10370,10800,10370,13480,7260,10370,10697.91,16.96,0,-4241,10610,10490,10320,10200,10030,10550,10260,45,3110,500,6630,10,1,9048000,969,6.33,0.47,12,0.68,1693.00,22952.00,13600,20241212,-21.25,8060,20240805,32.88,10800,-0.83,20250103,10150,5.52,20250102,13600,-21.25,20241212,8060,32.88,20240805,4.66,N,049430,500,45 억,,1534733,N,N,0,N,00,N
|
|
20250103,090443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10460,90,2,0.87,17992690,1732,2.17,10370,10460,10370,13480,7260,10370,10388.39,16.96,0,283,10610,10490,10320,10200,10030,10550,10260,45,3110,500,6630,10,1,9048000,946,6.18,0.46,12,0.02,1693.00,22952.00,13600,20241212,-23.09,8060,20240805,29.78,10460,0.00,20250103,10150,3.05,20250102,13600,-23.09,20241212,8060,29.78,20240805,4.66,N,049430,500,45 억,,1534733,N,N,0,N,00,N
|
|
20250102,160440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10370,60,2,0.58,817775480,79617,151.84,10300,10440,10150,13400,7220,10310,10270.61,16.68,0,25275,10456,10382,10246,10172,10036,10420,10210,45,3090,500,6590,10,1,9048000,938,6.13,0.45,12,0.88,1693.00,22952.00,13600,20241212,-23.75,8060,20240805,28.66,10440,-0.67,20250102,10150,2.17,20250102,13600,-23.75,20241212,8060,28.66,20240805,4.55,N,049430,500,45 억,,1508801,N,N,13,N,00,N
|
|
20250102,150441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10400,90,2,0.87,769599530,74976,142.99,10300,10440,10150,13400,7220,10310,10264.61,16.68,0,24693,10456,10382,10246,10172,10036,10420,10210,45,3090,500,6590,10,1,9048000,941,6.14,0.45,12,0.83,1693.00,22952.00,13600,20241212,-23.53,8060,20240805,29.03,10440,-0.38,20250102,10150,2.46,20250102,13600,-23.53,20241212,8060,29.03,20240805,4.55,N,049430,500,45 억,,1508801,N,N,13,N,00,N
|
|
20250102,140438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10360,50,2,0.48,727855580,70947,135.30,10300,10440,10150,13400,7220,10310,10259.15,16.68,0,23107,10456,10382,10246,10172,10036,10420,10210,45,3090,500,6590,10,1,9048000,937,6.12,0.45,12,0.78,1693.00,22952.00,13600,20241212,-23.82,8060,20240805,28.54,10440,-0.77,20250102,10150,2.07,20250102,13600,-23.82,20241212,8060,28.54,20240805,4.55,N,049430,500,45 억,,1508801,N,N,13,N,00,N
|
|
20250102,130439,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10390,80,2,0.78,645119910,62970,120.09,10300,10430,10150,13400,7220,10310,10244.88,16.68,0,22219,10456,10382,10246,10172,10036,10420,10210,45,3090,500,6590,10,1,9048000,940,6.14,0.45,12,0.70,1693.00,22952.00,13600,20241212,-23.60,8060,20240805,28.91,10430,-0.38,20250102,10150,2.36,20250102,13600,-23.60,20241212,8060,28.91,20240805,4.55,N,049430,500,45 억,,1508801,N,N,13,N,00,N
|
|
20250102,120439,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10290,-20,5,-0.19,571462000,55858,106.53,10300,10410,10150,13400,7220,10310,10230.62,16.68,0,22896,10456,10382,10246,10172,10036,10420,10210,45,3090,500,6590,10,1,9048000,931,6.08,0.45,12,0.62,1693.00,22952.00,13600,20241212,-24.34,8060,20240805,27.67,10410,-1.15,20250102,10150,1.38,20250102,13600,-24.34,20241212,8060,27.67,20240805,4.55,N,049430,500,45 억,,1508801,N,N,13,N,00,N
|
|
20250102,110431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10300,-10,5,-0.10,507202820,49601,94.59,10300,10410,10150,13400,7220,10310,10225.66,16.68,0,22815,10456,10382,10246,10172,10036,10420,10210,45,3090,500,6590,10,1,9048000,932,6.08,0.45,12,0.55,1693.00,22952.00,13600,20241212,-24.26,8060,20240805,27.79,10410,-1.06,20250102,10150,1.48,20250102,13600,-24.26,20241212,8060,27.79,20240805,4.55,N,049430,500,45 억,,1508801,N,N,13,N,00,N
|
|
20250102,100437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10240,-70,5,-0.68,24873270,2430,4.63,10300,10300,10180,13400,7220,10310,10235.91,16.68,0,770,10456,10382,10246,10172,10036,10420,10210,45,3090,500,6590,10,1,9048000,927,6.05,0.45,12,0.03,1693.00,22952.00,13600,20241212,-24.71,8060,20240805,27.05,10300,-0.58,20250102,10180,0.59,20250102,13600,-24.71,20241212,8060,27.05,20240805,4.55,N,049430,500,45 억,,1508801,N,N,13,N,00,N
|
|
20250102,090434,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10310,0,3,0.00,0,0,0.00,0,0,0,13400,7220,10310,0.00,16.68,0,0,10456,10382,10246,10172,10036,10420,10210,45,3090,500,6590,10,1,9048000,933,6.09,0.45,12,0.00,1693.00,22952.00,13600,20241212,-24.19,8060,20240805,27.92,0,0.00,0,0,0.00,0,13600,-24.19,20241212,8060,27.92,20240805,4.55,N,049430,500,45 억,,1508801,N,N,13,N,00,N
|