178 lines
75 KiB
CSV
178 lines
75 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
|
||
|
|
20230831,160143,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7750,-40,5,-0.51,817046130,104977,131.50,7900,7920,7690,10120,5460,7790,7783.10,9.13,0,13916,8016,7902,7756,7642,7496,7830,7570,172,2330,500,5140,10,1,28300000,2193,16.63,1.39,12,0.37,466.00,5588.00,8680,20230424,-10.71,4000,20221013,93.75,8680,-10.71,20230424,4385,76.74,20230103,8680,-10.71,20230424,4000,93.75,20221013,3.98,N,003160,500,172 억,,2583904,N,N,1,N,00,N
|
||
|
|
20230831,150156,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7690,-100,5,-1.28,735486190,94434,118.29,7900,7920,7690,10120,5460,7790,7788.36,9.13,0,13217,8016,7902,7756,7642,7496,7830,7570,172,2330,500,5140,10,1,28300000,2176,16.50,1.38,12,0.33,466.00,5588.00,8680,20230424,-11.41,4000,20221013,92.25,8680,-11.41,20230424,4385,75.37,20230103,8680,-11.41,20230424,4000,92.25,20221013,3.98,N,003160,500,172 억,,2583904,N,N,2,N,00,N
|
||
|
|
20230831,140202,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7770,-20,5,-0.26,628400280,80568,100.92,7900,7920,7730,10120,5460,7790,7799.63,9.13,0,11344,8016,7902,7756,7642,7496,7830,7570,172,2330,500,5140,10,1,28300000,2199,16.67,1.39,12,0.28,466.00,5588.00,8680,20230424,-10.48,4000,20221013,94.25,8680,-10.48,20230424,4385,77.19,20230103,8680,-10.48,20230424,4000,94.25,20221013,3.98,N,003160,500,172 억,,2583904,N,N,2,N,00,N
|
||
|
|
20230831,130159,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7780,-10,5,-0.13,502561670,64323,80.57,7900,7920,7740,10120,5460,7790,7813.09,9.13,0,6842,8016,7902,7756,7642,7496,7830,7570,172,2330,500,5140,10,1,28300000,2202,16.70,1.39,12,0.23,466.00,5588.00,8680,20230424,-10.37,4000,20221013,94.50,8680,-10.37,20230424,4385,77.42,20230103,8680,-10.37,20230424,4000,94.50,20221013,3.98,N,003160,500,172 억,,2583904,N,N,2,N,00,N
|
||
|
|
20230831,120159,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7790,0,3,0.00,449621100,57507,72.03,7900,7920,7740,10120,5460,7790,7818.55,9.13,0,4643,8016,7902,7756,7642,7496,7830,7570,172,2330,500,5140,10,1,28300000,2205,16.72,1.39,12,0.20,466.00,5588.00,8680,20230424,-10.25,4000,20221013,94.75,8680,-10.25,20230424,4385,77.65,20230103,8680,-10.25,20230424,4000,94.75,20221013,3.98,N,003160,500,172 억,,2583904,N,N,2,N,00,N
|
||
|
|
20230831,110228,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7800,10,2,0.13,436489940,55821,69.92,7900,7920,7740,10120,5460,7790,7819.46,9.13,0,4114,8016,7902,7756,7642,7496,7830,7570,172,2330,500,5140,10,1,28300000,2207,16.74,1.40,12,0.20,466.00,5588.00,8680,20230424,-10.14,4000,20221013,95.00,8680,-10.14,20230424,4385,77.88,20230103,8680,-10.14,20230424,4000,95.00,20221013,3.98,N,003160,500,172 억,,2583904,N,N,2,N,00,N
|
||
|
|
20230831,100213,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7840,50,2,0.64,359336170,45892,57.49,7900,7920,7740,10120,5460,7790,7830.04,9.13,0,1579,8016,7902,7756,7642,7496,7830,7570,172,2330,500,5140,10,1,28300000,2219,16.82,1.40,12,0.16,466.00,5588.00,8680,20230424,-9.68,4000,20221013,96.00,8680,-9.68,20230424,4385,78.79,20230103,8680,-9.68,20230424,4000,96.00,20221013,3.98,N,003160,500,172 억,,2583904,N,N,2,N,00,N
|
||
|
|
20230831,090150,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7850,60,2,0.77,112763760,14410,18.05,7900,7900,7790,10120,5460,7790,7825.38,9.13,0,-2559,8016,7902,7756,7642,7496,7830,7570,172,2330,500,5140,10,1,28300000,2222,16.85,1.40,12,0.05,466.00,5588.00,8680,20230424,-9.56,4000,20221013,96.25,8680,-9.56,20230424,4385,79.02,20230103,8680,-9.56,20230424,4000,96.25,20221013,3.98,N,003160,500,172 억,,2583904,N,N,2,N,00,N
|
||
|
|
20230830,160143,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7790,10,2,0.13,607899570,78366,118.57,7820,7870,7610,10110,5450,7780,7757.08,9.09,0,10927,8013,7896,7783,7666,7553,7840,7610,172,2330,500,5130,10,1,28300000,2205,16.72,1.39,12,0.28,466.00,5588.00,8680,20230424,-10.25,4000,20221013,94.75,8680,-10.25,20230424,4385,77.65,20230103,8680,-10.25,20230424,4000,94.75,20221013,3.90,N,003160,500,172 억,,2573444,N,N,2,N,00,N
|
||
|
|
20230830,150155,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7750,-30,5,-0.39,544647710,70240,106.27,7820,7870,7610,10110,5450,7780,7754.10,9.09,0,9635,8013,7896,7783,7666,7553,7840,7610,172,2330,500,5130,10,1,28300000,2193,16.63,1.39,12,0.25,466.00,5588.00,8680,20230424,-10.71,4000,20221013,93.75,8680,-10.71,20230424,4385,76.74,20230103,8680,-10.71,20230424,4000,93.75,20221013,3.90,N,003160,500,172 억,,2573444,N,N,2,N,00,N
|
||
|
|
20230830,140159,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7740,-40,5,-0.51,484747770,62519,94.59,7820,7870,7610,10110,5450,7780,7753.61,9.09,0,8968,8013,7896,7783,7666,7553,7840,7610,172,2330,500,5130,10,1,28300000,2190,16.61,1.39,12,0.22,466.00,5588.00,8680,20230424,-10.83,4000,20221013,93.50,8680,-10.83,20230424,4385,76.51,20230103,8680,-10.83,20230424,4000,93.50,20221013,3.90,N,003160,500,172 억,,2573444,N,N,2,N,00,N
|
||
|
|
20230830,130155,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7750,-30,5,-0.39,461636720,59536,90.08,7820,7870,7610,10110,5450,7780,7753.91,9.09,0,9029,8013,7896,7783,7666,7553,7840,7610,172,2330,500,5130,10,1,28300000,2193,16.63,1.39,12,0.21,466.00,5588.00,8680,20230424,-10.71,4000,20221013,93.75,8680,-10.71,20230424,4385,76.74,20230103,8680,-10.71,20230424,4000,93.75,20221013,3.90,N,003160,500,172 억,,2573444,N,N,2,N,00,N
|
||
|
|
20230830,120201,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7790,10,2,0.13,444928450,57383,86.82,7820,7870,7610,10110,5450,7780,7753.66,9.09,0,8337,8013,7896,7783,7666,7553,7840,7610,172,2330,500,5130,10,1,28300000,2205,16.72,1.39,12,0.20,466.00,5588.00,8680,20230424,-10.25,4000,20221013,94.75,8680,-10.25,20230424,4385,77.65,20230103,8680,-10.25,20230424,4000,94.75,20221013,3.90,N,003160,500,172 억,,2573444,N,N,2,N,00,N
|
||
|
|
20230830,110228,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7740,-40,5,-0.51,416398730,53722,81.28,7820,7870,7610,10110,5450,7780,7750.99,9.09,0,8194,8013,7896,7783,7666,7553,7840,7610,172,2330,500,5130,10,1,28300000,2190,16.61,1.39,12,0.19,466.00,5588.00,8680,20230424,-10.83,4000,20221013,93.50,8680,-10.83,20230424,4385,76.51,20230103,8680,-10.83,20230424,4000,93.50,20221013,3.90,N,003160,500,172 억,,2573444,N,N,2,N,00,N
|
||
|
|
20230830,100208,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7770,-10,5,-0.13,186713710,24274,36.73,7820,7820,7610,10110,5450,7780,7691.92,9.09,0,3239,8013,7896,7783,7666,7553,7840,7610,172,2330,500,5130,10,1,28300000,2199,16.67,1.39,12,0.09,466.00,5588.00,8680,20230424,-10.48,4000,20221013,94.25,8680,-10.48,20230424,4385,77.19,20230103,8680,-10.48,20230424,4000,94.25,20221013,3.90,N,003160,500,172 억,,2573444,N,N,2,N,00,N
|
||
|
|
20230830,090149,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7780,0,3,0.00,9745740,1249,1.89,7820,7820,7780,10110,5450,7780,7802.83,9.09,0,-808,8013,7896,7783,7666,7553,7840,7610,172,2330,500,5130,10,1,28300000,2202,16.70,1.39,12,0.00,466.00,5588.00,8680,20230424,-10.37,4000,20221013,94.50,8680,-10.37,20230424,4385,77.42,20230103,8680,-10.37,20230424,4000,94.50,20221013,3.90,N,003160,500,172 억,,2573444,N,N,2,N,00,N
|
||
|
|
20230829,160142,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7780,-40,5,-0.51,512269880,66009,31.08,7820,7900,7670,10160,5480,7820,7760.54,9.12,0,-5303,8053,7936,7793,7676,7533,7995,7735,172,2340,500,5160,10,1,28300000,2202,16.70,1.39,12,0.23,466.00,5588.00,8680,20230424,-10.37,4000,20221013,94.50,8680,-10.37,20230424,4385,77.42,20230103,8680,-10.37,20230424,4000,94.50,20221013,3.96,N,003160,500,172 억,,2580062,N,N,2,N,00,N
|
||
|
|
20230829,150155,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7740,-80,5,-1.02,440435130,56723,26.71,7820,7900,7670,10160,5480,7820,7764.67,9.12,0,-4773,8053,7936,7793,7676,7533,7995,7735,172,2340,500,5160,10,1,28300000,2190,16.61,1.39,12,0.20,466.00,5588.00,8680,20230424,-10.83,4000,20221013,93.50,8680,-10.83,20230424,4385,76.51,20230103,8680,-10.83,20230424,4000,93.50,20221013,3.96,N,003160,500,172 억,,2580062,N,N,2,N,00,N
|
||
|
|
20230829,140159,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7750,-70,5,-0.90,310560020,39880,18.78,7820,7900,7730,10160,5480,7820,7787.36,9.12,0,-4896,8053,7936,7793,7676,7533,7995,7735,172,2340,500,5160,10,1,28300000,2193,16.63,1.39,12,0.14,466.00,5588.00,8680,20230424,-10.71,4000,20221013,93.75,8680,-10.71,20230424,4385,76.74,20230103,8680,-10.71,20230424,4000,93.75,20221013,3.96,N,003160,500,172 억,,2580062,N,N,2,N,00,N
|
||
|
|
20230829,130157,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7790,-30,5,-0.38,264905180,33986,16.00,7820,7900,7730,10160,5480,7820,7794.54,9.12,0,-3146,8053,7936,7793,7676,7533,7995,7735,172,2340,500,5160,10,1,28300000,2205,16.72,1.39,12,0.12,466.00,5588.00,8680,20230424,-10.25,4000,20221013,94.75,8680,-10.25,20230424,4385,77.65,20230103,8680,-10.25,20230424,4000,94.75,20221013,3.96,N,003160,500,172 억,,2580062,N,N,2,N,00,N
|
||
|
|
20230829,120158,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7800,-20,5,-0.26,238164520,30547,14.39,7820,7900,7730,10160,5480,7820,7796.66,9.12,0,-3361,8053,7936,7793,7676,7533,7995,7735,172,2340,500,5160,10,1,28300000,2207,16.74,1.40,12,0.11,466.00,5588.00,8680,20230424,-10.14,4000,20221013,95.00,8680,-10.14,20230424,4385,77.88,20230103,8680,-10.14,20230424,4000,95.00,20221013,3.96,N,003160,500,172 억,,2580062,N,N,2,N,00,N
|
||
|
|
20230829,110248,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7790,-30,5,-0.38,183439800,23526,11.08,7820,7900,7730,10160,5480,7820,7797.32,9.12,0,-3352,8053,7936,7793,7676,7533,7995,7735,172,2340,500,5160,10,1,28300000,2205,16.72,1.39,12,0.08,466.00,5588.00,8680,20230424,-10.25,4000,20221013,94.75,8680,-10.25,20230424,4385,77.65,20230103,8680,-10.25,20230424,4000,94.75,20221013,3.96,N,003160,500,172 억,,2580062,N,N,2,N,00,N
|
||
|
|
20230829,100211,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7740,-80,5,-1.02,147452550,18878,8.89,7820,7900,7730,10160,5480,7820,7810.81,9.12,0,-2948,8053,7936,7793,7676,7533,7995,7735,172,2340,500,5160,10,1,28300000,2190,16.61,1.39,12,0.07,466.00,5588.00,8680,20230424,-10.83,4000,20221013,93.50,8680,-10.83,20230424,4385,76.51,20230103,8680,-10.83,20230424,4000,93.50,20221013,3.96,N,003160,500,172 억,,2580062,N,N,2,N,00,N
|
||
|
|
20230829,090136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7840,20,2,0.26,4434140,567,0.27,7820,7840,7820,10160,5480,7820,7820.35,9.12,0,-68,8053,7936,7793,7676,7533,7995,7735,172,2340,500,5160,10,1,28300000,2219,16.82,1.40,12,0.00,466.00,5588.00,8680,20230424,-9.68,4000,20221013,96.00,8680,-9.68,20230424,4385,78.79,20230103,8680,-9.68,20230424,4000,96.00,20221013,3.96,N,003160,500,172 억,,2580062,N,N,2,N,00,N
|
||
|
|
20230828,160140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7820,210,2,2.76,1650009070,212287,69.92,7770,7910,7650,9890,5330,7610,7772.53,8.95,0,44263,8310,7960,7500,7150,6690,8135,7325,172,2280,500,5020,10,1,28300000,2213,16.78,1.40,12,0.75,466.00,5588.00,8680,20230424,-9.91,4000,20221013,95.50,8680,-9.91,20230424,4385,78.34,20230103,8680,-9.91,20230424,4000,95.50,20221013,3.93,N,003160,500,172 억,,2532326,N,N,2,N,00,N
|
||
|
|
20230828,150141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7780,170,2,2.23,1547265580,199127,65.58,7770,7910,7650,9890,5330,7610,7770.25,8.95,0,46286,8310,7960,7500,7150,6690,8135,7325,172,2280,500,5020,10,1,28300000,2202,16.70,1.39,12,0.70,466.00,5588.00,8680,20230424,-10.37,4000,20221013,94.50,8680,-10.37,20230424,4385,77.42,20230103,8680,-10.37,20230424,4000,94.50,20221013,3.93,N,003160,500,172 억,,2532326,N,N,3,N,00,N
|
||
|
|
20230828,140141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7780,170,2,2.23,1519421330,195547,64.40,7770,7910,7650,9890,5330,7610,7770.11,8.95,0,46465,8310,7960,7500,7150,6690,8135,7325,172,2280,500,5020,10,1,28300000,2202,16.70,1.39,12,0.69,466.00,5588.00,8680,20230424,-10.37,4000,20221013,94.50,8680,-10.37,20230424,4385,77.42,20230103,8680,-10.37,20230424,4000,94.50,20221013,3.93,N,003160,500,172 억,,2532326,N,N,3,N,00,N
|
||
|
|
20230828,130143,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7790,180,2,2.37,1291498480,166129,54.71,7770,7910,7650,9890,5330,7610,7774.07,8.95,0,37198,8310,7960,7500,7150,6690,8135,7325,172,2280,500,5020,10,1,28300000,2205,16.72,1.39,12,0.59,466.00,5588.00,8680,20230424,-10.25,4000,20221013,94.75,8680,-10.25,20230424,4385,77.65,20230103,8680,-10.25,20230424,4000,94.75,20221013,3.93,N,003160,500,172 억,,2532326,N,N,3,N,00,N
|
||
|
|
20230828,120141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7770,160,2,2.10,1224101570,157509,51.88,7770,7910,7650,9890,5330,7610,7771.63,8.95,0,35455,8310,7960,7500,7150,6690,8135,7325,172,2280,500,5020,10,1,28300000,2199,16.67,1.39,12,0.56,466.00,5588.00,8680,20230424,-10.48,4000,20221013,94.25,8680,-10.48,20230424,4385,77.19,20230103,8680,-10.48,20230424,4000,94.25,20221013,3.93,N,003160,500,172 억,,2532326,N,N,3,N,00,N
|
||
|
|
20230828,110142,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7770,160,2,2.10,1112008770,143119,47.14,7770,7910,7650,9890,5330,7610,7769.82,8.95,0,35815,8310,7960,7500,7150,6690,8135,7325,172,2280,500,5020,10,1,28300000,2199,16.67,1.39,12,0.51,466.00,5588.00,8680,20230424,-10.48,4000,20221013,94.25,8680,-10.48,20230424,4385,77.19,20230103,8680,-10.48,20230424,4000,94.25,20221013,3.93,N,003160,500,172 억,,2532326,N,N,3,N,00,N
|
||
|
|
20230828,100139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7810,200,2,2.63,987161180,127067,41.85,7770,7910,7650,9890,5330,7610,7768.83,8.95,0,37712,8310,7960,7500,7150,6690,8135,7325,172,2280,500,5020,10,1,28300000,2210,16.76,1.40,12,0.45,466.00,5588.00,8680,20230424,-10.02,4000,20221013,95.25,8680,-10.02,20230424,4385,78.11,20230103,8680,-10.02,20230424,4000,95.25,20221013,3.93,N,003160,500,172 억,,2532326,N,N,3,N,00,N
|
||
|
|
20230828,090141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7700,90,2,1.18,56106220,7241,2.38,7770,7770,7700,9890,5330,7610,7748.45,8.95,0,-3056,8310,7960,7500,7150,6690,8135,7325,172,2280,500,5020,10,1,28300000,2179,16.52,1.38,12,0.03,466.00,5588.00,8680,20230424,-11.29,4000,20221013,92.50,8680,-11.29,20230424,4385,75.60,20230103,8680,-11.29,20230424,4000,92.50,20221013,3.93,N,003160,500,172 억,,2532326,N,N,3,N,00,N
|
||
|
|
20230825,160142,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7610,410,2,5.69,2280962900,302602,435.49,7210,7850,7040,9360,5040,7200,7537.77,8.79,0,45759,7306,7252,7146,7092,6986,7280,7120,172,2160,500,4750,10,1,28300000,2154,16.33,1.36,12,1.07,466.00,5588.00,8680,20230424,-12.33,4000,20221013,90.25,8680,-12.33,20230424,4385,73.55,20230103,8680,-12.33,20230424,4000,90.25,20221013,3.88,N,003160,500,172 억,,2488335,N,N,3,N,00,N
|
||
|
|
20230825,150140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7720,520,2,7.22,2138132760,283948,408.64,7210,7850,7040,9360,5040,7200,7530.02,8.79,0,38796,7306,7252,7146,7092,6986,7280,7120,172,2160,500,4750,10,1,28300000,2185,16.57,1.38,12,1.00,466.00,5588.00,8680,20230424,-11.06,4000,20221013,93.00,8680,-11.06,20230424,4385,76.05,20230103,8680,-11.06,20230424,4000,93.00,20221013,3.88,N,003160,500,172 억,,2488335,N,N,6,N,00,N
|
||
|
|
20230825,140141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7490,290,2,4.03,1350643600,181416,261.08,7210,7700,7040,9360,5040,7200,7445.01,8.79,0,26836,7306,7252,7146,7092,6986,7280,7120,172,2160,500,4750,10,1,28300000,2120,16.07,1.34,12,0.64,466.00,5588.00,8680,20230424,-13.71,4000,20221013,87.25,8680,-13.71,20230424,4385,70.81,20230103,8680,-13.71,20230424,4000,87.25,20221013,3.88,N,003160,500,172 억,,2488335,N,N,6,N,00,N
|
||
|
|
20230825,130141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7450,250,2,3.47,1189952840,159826,230.01,7210,7700,7040,9360,5040,7200,7445.30,8.79,0,19014,7306,7252,7146,7092,6986,7280,7120,172,2160,500,4750,10,1,28300000,2108,15.99,1.33,12,0.56,466.00,5588.00,8680,20230424,-14.17,4000,20221013,86.25,8680,-14.17,20230424,4385,69.90,20230103,8680,-14.17,20230424,4000,86.25,20221013,3.88,N,003160,500,172 억,,2488335,N,N,6,N,00,N
|
||
|
|
20230825,120141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7380,180,2,2.50,1129010250,151591,218.16,7210,7700,7040,9360,5040,7200,7447.74,8.79,0,14926,7306,7252,7146,7092,6986,7280,7120,172,2160,500,4750,10,1,28300000,2089,15.84,1.32,12,0.54,466.00,5588.00,8680,20230424,-14.98,4000,20221013,84.50,8680,-14.98,20230424,4385,68.30,20230103,8680,-14.98,20230424,4000,84.50,20221013,3.88,N,003160,500,172 억,,2488335,N,N,6,N,00,N
|
||
|
|
20230825,110140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7420,220,2,3.06,1103527400,148138,213.19,7210,7700,7040,9360,5040,7200,7449.32,8.79,0,14784,7306,7252,7146,7092,6986,7280,7120,172,2160,500,4750,10,1,28300000,2100,15.92,1.33,12,0.52,466.00,5588.00,8680,20230424,-14.52,4000,20221013,85.50,8680,-14.52,20230424,4385,69.21,20230103,8680,-14.52,20230424,4000,85.50,20221013,3.88,N,003160,500,172 억,,2488335,N,N,6,N,00,N
|
||
|
|
20230825,100141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7410,210,2,2.92,1029081670,138082,198.72,7210,7700,7040,9360,5040,7200,7452.69,8.79,0,11855,7306,7252,7146,7092,6986,7280,7120,172,2160,500,4750,10,1,28300000,2097,15.90,1.33,12,0.49,466.00,5588.00,8680,20230424,-14.63,4000,20221013,85.25,8680,-14.63,20230424,4385,68.99,20230103,8680,-14.63,20230424,4000,85.25,20221013,3.88,N,003160,500,172 억,,2488335,N,N,6,N,00,N
|
||
|
|
20230825,090140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7230,30,2,0.42,88919930,12343,17.76,7210,7250,7040,9360,5040,7200,7204.08,8.79,0,-6446,7306,7252,7146,7092,6986,7280,7120,172,2160,500,4750,10,1,28300000,2046,15.52,1.29,12,0.04,466.00,5588.00,8680,20230424,-16.71,4000,20221013,80.75,8680,-16.71,20230424,4385,64.88,20230103,8680,-16.71,20230424,4000,80.75,20221013,3.88,N,003160,500,172 억,,2488335,N,N,6,N,00,N
|
||
|
|
20230824,160140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7200,160,2,2.27,494435450,69486,119.31,7200,7200,7040,9150,4930,7040,7115.29,8.81,0,-3578,7293,7166,7083,6956,6873,7125,6915,172,2110,500,4640,10,1,28300000,2038,15.45,1.29,12,0.25,466.00,5588.00,8680,20230424,-17.05,4000,20221013,80.00,8680,-17.05,20230424,4385,64.20,20230103,8680,-17.05,20230424,4000,80.00,20221013,3.92,N,003160,500,172 억,,2491923,N,N,6,N,00,N
|
||
|
|
20230824,150140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7130,90,2,1.28,376560500,53060,91.11,7200,7200,7040,9150,4930,7040,7096.88,8.81,0,-1043,7293,7166,7083,6956,6873,7125,6915,172,2110,500,4640,10,1,28300000,2018,15.30,1.28,12,0.19,466.00,5588.00,8680,20230424,-17.86,4000,20221013,78.25,8680,-17.86,20230424,4385,62.60,20230103,8680,-17.86,20230424,4000,78.25,20221013,3.92,N,003160,500,172 억,,2491923,N,N,7,N,00,N
|
||
|
|
20230824,140140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7090,50,2,0.71,243849040,34339,58.96,7200,7200,7040,9150,4930,7040,7101.23,8.81,0,6164,7293,7166,7083,6956,6873,7125,6915,172,2110,500,4640,10,1,28300000,2006,15.21,1.27,12,0.12,466.00,5588.00,8680,20230424,-18.32,4000,20221013,77.25,8680,-18.32,20230424,4385,61.69,20230103,8680,-18.32,20230424,4000,77.25,20221013,3.92,N,003160,500,172 억,,2491923,N,N,7,N,00,N
|
||
|
|
20230824,130141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7100,60,2,0.85,227553150,32036,55.01,7200,7200,7040,9150,4930,7040,7103.05,8.81,0,7156,7293,7166,7083,6956,6873,7125,6915,172,2110,500,4640,10,1,28300000,2009,15.24,1.27,12,0.11,466.00,5588.00,8680,20230424,-18.20,4000,20221013,77.50,8680,-18.20,20230424,4385,61.92,20230103,8680,-18.20,20230424,4000,77.50,20221013,3.92,N,003160,500,172 억,,2491923,N,N,7,N,00,N
|
||
|
|
20230824,120141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7040,0,3,0.00,218306890,30731,52.77,7200,7200,7040,9150,4930,7040,7103.80,8.81,0,7716,7293,7166,7083,6956,6873,7125,6915,172,2110,500,4640,10,1,28300000,1992,15.11,1.26,12,0.11,466.00,5588.00,8680,20230424,-18.89,4000,20221013,76.00,8680,-18.89,20230424,4385,60.55,20230103,8680,-18.89,20230424,4000,76.00,20221013,3.92,N,003160,500,172 억,,2491923,N,N,7,N,00,N
|
||
|
|
20230824,110139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7090,50,2,0.71,183609280,25819,44.33,7200,7200,7050,9150,4930,7040,7111.40,8.81,0,10676,7293,7166,7083,6956,6873,7125,6915,172,2110,500,4640,10,1,28300000,2006,15.21,1.27,12,0.09,466.00,5588.00,8680,20230424,-18.32,4000,20221013,77.25,8680,-18.32,20230424,4385,61.69,20230103,8680,-18.32,20230424,4000,77.25,20221013,3.92,N,003160,500,172 억,,2491923,N,N,7,N,00,N
|
||
|
|
20230824,100140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7120,80,2,1.14,104227830,14674,25.20,7200,7200,7050,9150,4930,7040,7102.89,8.81,0,7319,7293,7166,7083,6956,6873,7125,6915,172,2110,500,4640,10,1,28300000,2015,15.28,1.27,12,0.05,466.00,5588.00,8680,20230424,-17.97,4000,20221013,78.00,8680,-17.97,20230424,4385,62.37,20230103,8680,-17.97,20230424,4000,78.00,20221013,3.92,N,003160,500,172 억,,2491923,N,N,7,N,00,N
|
||
|
|
20230824,090139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7200,160,2,2.27,1440000,200,0.34,7200,7200,7200,9150,4930,7040,7200.00,8.81,0,-32,7293,7166,7083,6956,6873,7125,6915,172,2110,500,4640,10,1,28300000,2038,15.45,1.29,12,0.00,466.00,5588.00,8680,20230424,-17.05,4000,20221013,80.00,8680,-17.05,20230424,4385,64.20,20230103,8680,-17.05,20230424,4000,80.00,20221013,3.92,N,003160,500,172 억,,2491923,N,N,7,N,00,N
|
||
|
|
20230823,160139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7040,-160,5,-2.22,410986680,58172,115.41,7210,7210,7000,9360,5040,7200,7065.16,8.86,0,-17749,7433,7316,7223,7106,7013,7270,7060,172,2160,500,4750,10,1,28300000,1992,15.11,1.26,12,0.21,466.00,5588.00,8680,20230424,-18.89,4000,20221013,76.00,8680,-18.89,20230424,4385,60.55,20230103,8680,-18.89,20230424,4000,76.00,20221013,3.87,N,003160,500,172 억,,2507147,N,N,7,N,00,N
|
||
|
|
20230823,150139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7010,-190,5,-2.64,388019850,54909,108.94,7210,7210,7000,9360,5040,7200,7066.60,8.86,0,-16663,7433,7316,7223,7106,7013,7270,7060,172,2160,500,4750,10,1,28300000,1984,15.04,1.25,12,0.19,466.00,5588.00,8680,20230424,-19.24,4000,20221013,75.25,8680,-19.24,20230424,4385,59.86,20230103,8680,-19.24,20230424,4000,75.25,20221013,3.87,N,003160,500,172 억,,2507147,N,N,9,N,00,N
|
||
|
|
20230823,140139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7010,-190,5,-2.64,264950640,37351,74.10,7210,7210,7010,9360,5040,7200,7093.54,8.86,0,-11764,7433,7316,7223,7106,7013,7270,7060,172,2160,500,4750,10,1,28300000,1984,15.04,1.25,12,0.13,466.00,5588.00,8680,20230424,-19.24,4000,20221013,75.25,8680,-19.24,20230424,4385,59.86,20230103,8680,-19.24,20230424,4000,75.25,20221013,3.87,N,003160,500,172 억,,2507147,N,N,9,N,00,N
|
||
|
|
20230823,130139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7080,-120,5,-1.67,189381920,26620,52.81,7210,7210,7050,9360,5040,7200,7114.27,8.86,0,-7820,7433,7316,7223,7106,7013,7270,7060,172,2160,500,4750,10,1,28300000,2004,15.19,1.27,12,0.09,466.00,5588.00,8680,20230424,-18.43,4000,20221013,77.00,8680,-18.43,20230424,4385,61.46,20230103,8680,-18.43,20230424,4000,77.00,20221013,3.87,N,003160,500,172 억,,2507147,N,N,9,N,00,N
|
||
|
|
20230823,120140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7080,-120,5,-1.67,138887440,19481,38.65,7210,7210,7060,9360,5040,7200,7129.38,8.86,0,-5411,7433,7316,7223,7106,7013,7270,7060,172,2160,500,4750,10,1,28300000,2004,15.19,1.27,12,0.07,466.00,5588.00,8680,20230424,-18.43,4000,20221013,77.00,8680,-18.43,20230424,4385,61.46,20230103,8680,-18.43,20230424,4000,77.00,20221013,3.87,N,003160,500,172 억,,2507147,N,N,9,N,00,N
|
||
|
|
20230823,110139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7110,-90,5,-1.25,91369570,12782,25.36,7210,7210,7110,9360,5040,7200,7148.30,8.86,0,-2170,7433,7316,7223,7106,7013,7270,7060,172,2160,500,4750,10,1,28300000,2012,15.26,1.27,12,0.05,466.00,5588.00,8680,20230424,-18.09,4000,20221013,77.75,8680,-18.09,20230424,4385,62.14,20230103,8680,-18.09,20230424,4000,77.75,20221013,3.87,N,003160,500,172 억,,2507147,N,N,9,N,00,N
|
||
|
|
20230823,100140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7150,-50,5,-0.69,57719990,8062,15.99,7210,7210,7110,9360,5040,7200,7159.51,8.86,0,1330,7433,7316,7223,7106,7013,7270,7060,172,2160,500,4750,10,1,28300000,2023,15.34,1.28,12,0.03,466.00,5588.00,8680,20230424,-17.63,4000,20221013,78.75,8680,-17.63,20230424,4385,63.06,20230103,8680,-17.63,20230424,4000,78.75,20221013,3.87,N,003160,500,172 억,,2507147,N,N,9,N,00,N
|
||
|
|
20230823,090140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7110,-90,5,-1.25,2505920,348,0.69,7210,7210,7110,9360,5040,7200,7200.92,8.86,0,-348,7433,7316,7223,7106,7013,7270,7060,172,2160,500,4750,10,1,28300000,2012,15.26,1.27,12,0.00,466.00,5588.00,8680,20230424,-18.09,4000,20221013,77.75,8680,-18.09,20230424,4385,62.14,20230103,8680,-18.09,20230424,4000,77.75,20221013,3.87,N,003160,500,172 억,,2507147,N,N,9,N,00,N
|
||
|
|
20230822,160139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7200,-130,5,-1.77,362900650,50398,80.14,7330,7340,7130,9520,5140,7330,7200.70,8.90,0,-17881,7696,7512,7306,7122,6916,7410,7020,172,2190,500,4830,10,1,28300000,2038,15.45,1.29,12,0.18,466.00,5588.00,8680,20230424,-17.05,4000,20221013,80.00,8680,-17.05,20230424,4385,64.20,20230103,8680,-17.05,20230424,4000,80.00,20221013,3.93,N,003160,500,172 억,,2519759,N,N,9,N,00,N
|
||
|
|
20230822,150139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7160,-170,5,-2.32,314580000,43655,69.41,7330,7340,7150,9520,5140,7330,7206.05,8.90,0,-16669,7696,7512,7306,7122,6916,7410,7020,172,2190,500,4830,10,1,28300000,2026,15.36,1.28,12,0.15,466.00,5588.00,8680,20230424,-17.51,4000,20221013,79.00,8680,-17.51,20230424,4385,63.28,20230103,8680,-17.51,20230424,4000,79.00,20221013,3.93,N,003160,500,172 억,,2519759,N,N,14,N,00,N
|
||
|
|
20230822,140139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7240,-90,5,-1.23,257572780,35701,56.77,7330,7340,7150,9520,5140,7330,7214.72,8.90,0,-15346,7696,7512,7306,7122,6916,7410,7020,172,2190,500,4830,10,1,28300000,2049,15.54,1.30,12,0.13,466.00,5588.00,8680,20230424,-16.59,4000,20221013,81.00,8680,-16.59,20230424,4385,65.11,20230103,8680,-16.59,20230424,4000,81.00,20221013,3.93,N,003160,500,172 억,,2519759,N,N,14,N,00,N
|
||
|
|
20230822,130138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7230,-100,5,-1.36,214186990,29670,47.18,7330,7340,7150,9520,5140,7330,7218.98,8.90,0,-15334,7696,7512,7306,7122,6916,7410,7020,172,2190,500,4830,10,1,28300000,2046,15.52,1.29,12,0.10,466.00,5588.00,8680,20230424,-16.71,4000,20221013,80.75,8680,-16.71,20230424,4385,64.88,20230103,8680,-16.71,20230424,4000,80.75,20221013,3.93,N,003160,500,172 억,,2519759,N,N,14,N,00,N
|
||
|
|
20230822,120138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7180,-150,5,-2.05,175203060,24260,38.58,7330,7340,7150,9520,5140,7330,7221.89,8.90,0,-13564,7696,7512,7306,7122,6916,7410,7020,172,2190,500,4830,10,1,28300000,2032,15.41,1.28,12,0.09,466.00,5588.00,8680,20230424,-17.28,4000,20221013,79.50,8680,-17.28,20230424,4385,63.74,20230103,8680,-17.28,20230424,4000,79.50,20221013,3.93,N,003160,500,172 억,,2519759,N,N,14,N,00,N
|
||
|
|
20230822,110140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7220,-110,5,-1.50,142799270,19759,31.42,7330,7340,7150,9520,5140,7330,7227.05,8.90,0,-12075,7696,7512,7306,7122,6916,7410,7020,172,2190,500,4830,10,1,28300000,2043,15.49,1.29,12,0.07,466.00,5588.00,8680,20230424,-16.82,4000,20221013,80.50,8680,-16.82,20230424,4385,64.65,20230103,8680,-16.82,20230424,4000,80.50,20221013,3.93,N,003160,500,172 억,,2519759,N,N,14,N,00,N
|
||
|
|
20230822,100138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7220,-110,5,-1.50,83831480,11549,18.36,7330,7340,7180,9520,5140,7330,7258.77,8.90,0,-9042,7696,7512,7306,7122,6916,7410,7020,172,2190,500,4830,10,1,28300000,2043,15.49,1.29,12,0.04,466.00,5588.00,8680,20230424,-16.82,4000,20221013,80.50,8680,-16.82,20230424,4385,64.65,20230103,8680,-16.82,20230424,4000,80.50,20221013,3.93,N,003160,500,172 억,,2519759,N,N,14,N,00,N
|
||
|
|
20230822,090139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7330,0,3,0.00,5622060,767,1.22,7330,7340,7310,9520,5140,7330,7329.93,8.90,0,-515,7696,7512,7306,7122,6916,7410,7020,172,2190,500,4830,10,1,28300000,2074,15.73,1.31,12,0.00,466.00,5588.00,8680,20230424,-15.55,4000,20221013,83.25,8680,-15.55,20230424,4385,67.16,20230103,8680,-15.55,20230424,4000,83.25,20221013,3.93,N,003160,500,172 억,,2519759,N,N,14,N,00,N
|
||
|
|
20230821,160138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7330,-70,5,-0.95,456853950,62812,60.93,7410,7490,7100,9620,5180,7400,7273.35,8.99,0,-27302,7806,7602,7246,7042,6686,7705,7145,172,2220,500,4880,10,1,28300000,2074,15.73,1.31,12,0.22,466.00,5588.00,8680,20230424,-15.55,4000,20221013,83.25,8680,-15.55,20230424,4385,67.16,20230103,8680,-15.55,20230424,4000,83.25,20221013,3.94,N,003160,500,172 억,,2542767,N,N,14,N,00,N
|
||
|
|
20230821,150139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7210,-190,5,-2.57,380878130,52420,50.85,7410,7490,7100,9620,5180,7400,7265.89,8.99,0,-25762,7806,7602,7246,7042,6686,7705,7145,172,2220,500,4880,10,1,28300000,2040,15.47,1.29,12,0.19,466.00,5588.00,8680,20230424,-16.94,4000,20221013,80.25,8680,-16.94,20230424,4385,64.42,20230103,8680,-16.94,20230424,4000,80.25,20221013,3.94,N,003160,500,172 억,,2542767,N,N,22,N,00,N
|
||
|
|
20230821,140140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7180,-220,5,-2.97,270626660,37079,35.97,7410,7490,7180,9620,5180,7400,7298.65,8.99,0,-19655,7806,7602,7246,7042,6686,7705,7145,172,2220,500,4880,10,1,28300000,2032,15.41,1.28,12,0.13,466.00,5588.00,8680,20230424,-17.28,4000,20221013,79.50,8680,-17.28,20230424,4385,63.74,20230103,8680,-17.28,20230424,4000,79.50,20221013,3.94,N,003160,500,172 억,,2542767,N,N,22,N,00,N
|
||
|
|
20230821,130140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7240,-160,5,-2.16,221130670,30207,29.30,7410,7490,7230,9620,5180,7400,7320.51,8.99,0,-15016,7806,7602,7246,7042,6686,7705,7145,172,2220,500,4880,10,1,28300000,2049,15.54,1.30,12,0.11,466.00,5588.00,8680,20230424,-16.59,4000,20221013,81.00,8680,-16.59,20230424,4385,65.11,20230103,8680,-16.59,20230424,4000,81.00,20221013,3.94,N,003160,500,172 억,,2542767,N,N,22,N,00,N
|
||
|
|
20230821,120140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7290,-110,5,-1.49,194825190,26575,25.78,7410,7490,7240,9620,5180,7400,7331.15,8.99,0,-13737,7806,7602,7246,7042,6686,7705,7145,172,2220,500,4880,10,1,28300000,2063,15.64,1.30,12,0.09,466.00,5588.00,8680,20230424,-16.01,4000,20221013,82.25,8680,-16.01,20230424,4385,66.25,20230103,8680,-16.01,20230424,4000,82.25,20221013,3.94,N,003160,500,172 억,,2542767,N,N,22,N,00,N
|
||
|
|
20230821,110139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7240,-160,5,-2.16,168175550,22913,22.23,7410,7490,7240,9620,5180,7400,7339.74,8.99,0,-10671,7806,7602,7246,7042,6686,7705,7145,172,2220,500,4880,10,1,28300000,2049,15.54,1.30,12,0.08,466.00,5588.00,8680,20230424,-16.59,4000,20221013,81.00,8680,-16.59,20230424,4385,65.11,20230103,8680,-16.59,20230424,4000,81.00,20221013,3.94,N,003160,500,172 억,,2542767,N,N,22,N,00,N
|
||
|
|
20230821,100139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7320,-80,5,-1.08,80841390,10933,10.61,7410,7490,7320,9620,5180,7400,7394.26,8.99,0,-4446,7806,7602,7246,7042,6686,7705,7145,172,2220,500,4880,10,1,28300000,2072,15.71,1.31,12,0.04,466.00,5588.00,8680,20230424,-15.67,4000,20221013,83.00,8680,-15.67,20230424,4385,66.93,20230103,8680,-15.67,20230424,4000,83.00,20221013,3.94,N,003160,500,172 억,,2542767,N,N,22,N,00,N
|
||
|
|
20230821,090141,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7440,40,2,0.54,1643700,222,0.22,7410,7450,7340,9620,5180,7400,7404.05,8.99,0,-180,7806,7602,7246,7042,6686,7705,7145,172,2220,500,4880,10,1,28300000,2106,15.97,1.33,12,0.00,466.00,5588.00,8680,20230424,-14.29,4000,20221013,86.00,8680,-14.29,20230424,4385,69.67,20230103,8680,-14.29,20230424,4000,86.00,20221013,3.94,N,003160,500,172 억,,2542767,N,N,22,N,00,N
|
||
|
|
20230818,160139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7400,370,2,5.26,739600440,102320,171.93,6890,7450,6890,9130,4930,7030,7228.30,8.94,0,9327,7310,7170,7050,6910,6790,7110,6850,172,2100,500,4630,10,1,28300000,2094,15.88,1.32,12,0.36,466.00,5588.00,8680,20230424,-14.75,4000,20221013,85.00,8680,-14.75,20230424,4385,68.76,20230103,8680,-14.75,20230424,4000,85.00,20221013,3.90,N,003160,500,172 억,,2530718,N,N,22,N,00,N
|
||
|
|
20230818,150140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7290,260,2,3.70,628658540,87256,146.62,6890,7450,6890,9130,4930,7030,7204.76,8.94,0,6919,7310,7170,7050,6910,6790,7110,6850,172,2100,500,4630,10,1,28300000,2063,15.64,1.30,12,0.31,466.00,5588.00,8680,20230424,-16.01,4000,20221013,82.25,8680,-16.01,20230424,4385,66.25,20230103,8680,-16.01,20230424,4000,82.25,20221013,3.90,N,003160,500,172 억,,2530718,N,N,40,N,00,N
|
||
|
|
20230818,140139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7290,260,2,3.70,584496540,81159,136.37,6890,7450,6890,9130,4930,7030,7201.87,8.94,0,2697,7310,7170,7050,6910,6790,7110,6850,172,2100,500,4630,10,1,28300000,2063,15.64,1.30,12,0.29,466.00,5588.00,8680,20230424,-16.01,4000,20221013,82.25,8680,-16.01,20230424,4385,66.25,20230103,8680,-16.01,20230424,4000,82.25,20221013,3.90,N,003160,500,172 억,,2530718,N,N,40,N,00,N
|
||
|
|
20230818,130139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7300,270,2,3.84,558207920,77547,130.30,6890,7450,6890,9130,4930,7030,7198.32,8.94,0,3042,7310,7170,7050,6910,6790,7110,6850,172,2100,500,4630,10,1,28300000,2066,15.67,1.31,12,0.27,466.00,5588.00,8680,20230424,-15.90,4000,20221013,82.50,8680,-15.90,20230424,4385,66.48,20230103,8680,-15.90,20230424,4000,82.50,20221013,3.90,N,003160,500,172 억,,2530718,N,N,40,N,00,N
|
||
|
|
20230818,120145,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7340,310,2,4.41,546978580,76013,127.73,6890,7450,6890,9130,4930,7030,7195.86,8.94,0,3197,7310,7170,7050,6910,6790,7110,6850,172,2100,500,4630,10,1,28300000,2077,15.75,1.31,12,0.27,466.00,5588.00,8680,20230424,-15.44,4000,20221013,83.50,8680,-15.44,20230424,4385,67.39,20230103,8680,-15.44,20230424,4000,83.50,20221013,3.90,N,003160,500,172 억,,2530718,N,N,40,N,00,N
|
||
|
|
20230818,110137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7360,330,2,4.69,475447520,66286,111.38,6890,7450,6890,9130,4930,7030,7172.67,8.94,0,2192,7310,7170,7050,6910,6790,7110,6850,172,2100,500,4630,10,1,28300000,2083,15.79,1.32,12,0.23,466.00,5588.00,8680,20230424,-15.21,4000,20221013,84.00,8680,-15.21,20230424,4385,67.84,20230103,8680,-15.21,20230424,4000,84.00,20221013,3.90,N,003160,500,172 억,,2530718,N,N,40,N,00,N
|
||
|
|
20230818,100140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7100,70,2,1.00,148347170,21281,35.76,6890,7100,6890,9130,4930,7030,6970.87,8.94,0,4147,7310,7170,7050,6910,6790,7110,6850,172,2100,500,4630,10,1,28300000,2009,15.24,1.27,12,0.08,466.00,5588.00,8680,20230424,-18.20,4000,20221013,77.50,8680,-18.20,20230424,4385,61.92,20230103,8680,-18.20,20230424,4000,77.50,20221013,3.90,N,003160,500,172 억,,2530718,N,N,40,N,00,N
|
||
|
|
20230818,090139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,6950,-80,5,-1.14,34116260,4925,8.28,6890,7040,6890,9130,4930,7030,6927.16,8.94,0,-430,7310,7170,7050,6910,6790,7110,6850,172,2100,500,4630,10,1,28300000,1967,14.91,1.24,12,0.02,466.00,5588.00,8680,20230424,-19.93,4000,20221013,73.75,8680,-19.93,20230424,4385,58.49,20230103,8680,-19.93,20230424,4000,73.75,20221013,3.90,N,003160,500,172 억,,2530718,N,N,40,N,00,N
|
||
|
|
20230817,160139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7030,-120,5,-1.68,414872640,58844,49.60,7150,7190,6930,9290,5010,7150,7050.57,8.93,0,3043,7743,7446,7223,6926,6703,7335,6815,172,2140,500,4710,10,1,28300000,1989,15.09,1.26,12,0.21,466.00,5588.00,8680,20230424,-19.01,4000,20221013,75.75,8680,-19.01,20230424,4385,60.32,20230103,8680,-19.01,20230424,4000,75.75,20221013,3.91,N,003160,500,172 억,,2526651,N,N,40,N,00,N
|
||
|
|
20230817,150140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7100,-50,5,-0.70,369592440,52434,44.20,7150,7190,6930,9290,5010,7150,7048.72,8.93,0,2407,7743,7446,7223,6926,6703,7335,6815,172,2140,500,4710,10,1,28300000,2009,15.24,1.27,12,0.19,466.00,5588.00,8680,20230424,-18.20,4000,20221013,77.50,8680,-18.20,20230424,4385,61.92,20230103,8680,-18.20,20230424,4000,77.50,20221013,3.91,N,003160,500,172 억,,2526651,N,N,5,N,00,N
|
||
|
|
20230817,140139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7110,-40,5,-0.56,329985870,46853,39.49,7150,7190,6930,9290,5010,7150,7043.00,8.93,0,-434,7743,7446,7223,6926,6703,7335,6815,172,2140,500,4710,10,1,28300000,2012,15.26,1.27,12,0.17,466.00,5588.00,8680,20230424,-18.09,4000,20221013,77.75,8680,-18.09,20230424,4385,62.14,20230103,8680,-18.09,20230424,4000,77.75,20221013,3.91,N,003160,500,172 억,,2526651,N,N,5,N,00,N
|
||
|
|
20230817,130138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7100,-50,5,-0.70,317153850,45046,37.97,7150,7190,6930,9290,5010,7150,7040.67,8.93,0,-1470,7743,7446,7223,6926,6703,7335,6815,172,2140,500,4710,10,1,28300000,2009,15.24,1.27,12,0.16,466.00,5588.00,8680,20230424,-18.20,4000,20221013,77.50,8680,-18.20,20230424,4385,61.92,20230103,8680,-18.20,20230424,4000,77.50,20221013,3.91,N,003160,500,172 억,,2526651,N,N,5,N,00,N
|
||
|
|
20230817,120139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7110,-40,5,-0.56,240885500,34229,28.85,7150,7190,6930,9290,5010,7150,7037.47,8.93,0,-4460,7743,7446,7223,6926,6703,7335,6815,172,2140,500,4710,10,1,28300000,2012,15.26,1.27,12,0.12,466.00,5588.00,8680,20230424,-18.09,4000,20221013,77.75,8680,-18.09,20230424,4385,62.14,20230103,8680,-18.09,20230424,4000,77.75,20221013,3.91,N,003160,500,172 억,,2526651,N,N,5,N,00,N
|
||
|
|
20230817,110139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7100,-50,5,-0.70,204698160,29123,24.55,7150,7190,6930,9290,5010,7150,7028.75,8.93,0,-5398,7743,7446,7223,6926,6703,7335,6815,172,2140,500,4710,10,1,28300000,2009,15.24,1.27,12,0.10,466.00,5588.00,8680,20230424,-18.20,4000,20221013,77.50,8680,-18.20,20230424,4385,61.92,20230103,8680,-18.20,20230424,4000,77.50,20221013,3.91,N,003160,500,172 억,,2526651,N,N,5,N,00,N
|
||
|
|
20230817,100138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7140,-10,5,-0.14,81788290,11672,9.84,7150,7190,6930,9290,5010,7150,7007.22,8.93,0,-3012,7743,7446,7223,6926,6703,7335,6815,172,2140,500,4710,10,1,28300000,2021,15.32,1.28,12,0.04,466.00,5588.00,8680,20230424,-17.74,4000,20221013,78.50,8680,-17.74,20230424,4385,62.83,20230103,8680,-17.74,20230424,4000,78.50,20221013,3.91,N,003160,500,172 억,,2526651,N,N,5,N,00,N
|
||
|
|
20230817,090139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7130,-20,5,-0.28,6113810,857,0.72,7150,7190,7030,9290,5010,7150,7133.97,8.93,0,-134,7743,7446,7223,6926,6703,7335,6815,172,2140,500,4710,10,1,28300000,2018,15.30,1.28,12,0.00,466.00,5588.00,8680,20230424,-17.86,4000,20221013,78.25,8680,-17.86,20230424,4385,62.60,20230103,8680,-17.86,20230424,4000,78.25,20221013,3.91,N,003160,500,172 억,,2526651,N,N,5,N,00,N
|
||
|
|
20230816,160139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7150,-130,5,-1.79,839528640,117668,117.70,7280,7520,7000,9460,5100,7280,7134.72,8.96,0,-14287,7686,7482,7356,7152,7026,7420,7090,172,2180,500,4800,10,1,28300000,2023,15.34,1.28,12,0.42,466.00,5588.00,8680,20230424,-17.63,4000,20221013,78.75,8680,-17.63,20230424,4385,63.06,20230103,8680,-17.63,20230424,4000,78.75,20221013,3.86,N,003160,500,172 억,,2534440,N,N,5,N,00,N
|
||
|
|
20230816,150138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7080,-200,5,-2.75,776171530,108720,108.75,7280,7520,7000,9460,5100,7280,7139.18,8.96,0,-14165,7686,7482,7356,7152,7026,7420,7090,172,2180,500,4800,10,1,28300000,2004,15.19,1.27,12,0.38,466.00,5588.00,8680,20230424,-18.43,4000,20221013,77.00,8680,-18.43,20230424,4385,61.46,20230103,8680,-18.43,20230424,4000,77.00,20221013,3.86,N,003160,500,172 억,,2534440,N,N,5,N,00,N
|
||
|
|
20230816,140138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7060,-220,5,-3.02,708345370,99140,99.17,7280,7520,7000,9460,5100,7280,7144.90,8.96,0,-12175,7686,7482,7356,7152,7026,7420,7090,172,2180,500,4800,10,1,28300000,1998,15.15,1.26,12,0.35,466.00,5588.00,8680,20230424,-18.66,4000,20221013,76.50,8680,-18.66,20230424,4385,61.00,20230103,8680,-18.66,20230424,4000,76.50,20221013,3.86,N,003160,500,172 억,,2534440,N,N,5,N,00,N
|
||
|
|
20230816,130140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7110,-170,5,-2.34,605494430,84627,84.65,7280,7520,7000,9460,5100,7280,7154.86,8.96,0,-9570,7686,7482,7356,7152,7026,7420,7090,172,2180,500,4800,10,1,28300000,2012,15.26,1.27,12,0.30,466.00,5588.00,8680,20230424,-18.09,4000,20221013,77.75,8680,-18.09,20230424,4385,62.14,20230103,8680,-18.09,20230424,4000,77.75,20221013,3.86,N,003160,500,172 억,,2534440,N,N,5,N,00,N
|
||
|
|
20230816,120139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7130,-150,5,-2.06,553350180,77308,77.33,7280,7520,7000,9460,5100,7280,7157.74,8.96,0,-10372,7686,7482,7356,7152,7026,7420,7090,172,2180,500,4800,10,1,28300000,2018,15.30,1.28,12,0.27,466.00,5588.00,8680,20230424,-17.86,4000,20221013,78.25,8680,-17.86,20230424,4385,62.60,20230103,8680,-17.86,20230424,4000,78.25,20221013,3.86,N,003160,500,172 억,,2534440,N,N,5,N,00,N
|
||
|
|
20230816,110140,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7210,-70,5,-0.96,370372850,52111,52.13,7280,7320,7000,9460,5100,7280,7107.38,8.96,0,602,7686,7482,7356,7152,7026,7420,7090,172,2180,500,4800,10,1,28300000,2040,15.47,1.29,12,0.18,466.00,5588.00,8680,20230424,-16.94,4000,20221013,80.25,8680,-16.94,20230424,4385,64.42,20230103,8680,-16.94,20230424,4000,80.25,20221013,3.86,N,003160,500,172 억,,2534440,N,N,5,N,00,N
|
||
|
|
20230816,100139,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7050,-230,5,-3.16,253173280,35694,35.70,7280,7320,7000,9460,5100,7280,7092.88,8.96,0,-2072,7686,7482,7356,7152,7026,7420,7090,172,2180,500,4800,10,1,28300000,1995,15.13,1.26,12,0.13,466.00,5588.00,8680,20230424,-18.78,4000,20221013,76.25,8680,-18.78,20230424,4385,60.78,20230103,8680,-18.78,20230424,4000,76.25,20221013,3.86,N,003160,500,172 억,,2534440,N,N,5,N,00,N
|
||
|
|
20230816,090138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7300,20,2,0.27,5271040,724,0.72,7280,7300,7280,9460,5100,7280,7280.44,8.96,0,-77,7686,7482,7356,7152,7026,7420,7090,172,2180,500,4800,10,1,28300000,2066,15.67,1.31,12,0.00,466.00,5588.00,8680,20230424,-15.90,4000,20221013,82.50,8680,-15.90,20230424,4385,66.48,20230103,8680,-15.90,20230424,4000,82.50,20221013,3.86,N,003160,500,172 억,,2534440,N,N,5,N,00,N
|
||
|
|
20230814,160138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7280,-280,5,-3.70,731219240,99785,41.14,7550,7560,7230,9820,5300,7560,7328.00,9.04,0,-22459,8060,7810,7650,7400,7240,7935,7525,172,2260,500,4980,10,1,28300000,2060,15.62,1.30,12,0.35,466.00,5588.00,8680,20230424,-16.13,4000,20221013,82.00,8680,-16.13,20230424,4385,66.02,20230103,8680,-16.13,20230424,4000,82.00,20221013,3.84,N,003160,500,172 억,,2557431,N,N,5,N,00,N
|
||
|
|
20230814,150138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7300,-260,5,-3.44,702113610,95793,39.50,7550,7560,7230,9820,5300,7560,7329.49,9.04,0,-20350,8060,7810,7650,7400,7240,7935,7525,172,2260,500,4980,10,1,28300000,2066,15.67,1.31,12,0.34,466.00,5588.00,8680,20230424,-15.90,4000,20221013,82.50,8680,-15.90,20230424,4385,66.48,20230103,8680,-15.90,20230424,4000,82.50,20221013,3.84,N,003160,500,172 억,,2557431,N,N,7,N,00,N
|
||
|
|
20230814,140138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7310,-250,5,-3.31,622544520,84876,35.00,7550,7560,7230,9820,5300,7560,7334.75,9.04,0,-15893,8060,7810,7650,7400,7240,7935,7525,172,2260,500,4980,10,1,28300000,2069,15.69,1.31,12,0.30,466.00,5588.00,8680,20230424,-15.78,4000,20221013,82.75,8680,-15.78,20230424,4385,66.70,20230103,8680,-15.78,20230424,4000,82.75,20221013,3.84,N,003160,500,172 억,,2557431,N,N,7,N,00,N
|
||
|
|
20230814,130138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7290,-270,5,-3.57,585470670,79801,32.90,7550,7560,7230,9820,5300,7560,7336.63,9.04,0,-12855,8060,7810,7650,7400,7240,7935,7525,172,2260,500,4980,10,1,28300000,2063,15.64,1.30,12,0.28,466.00,5588.00,8680,20230424,-16.01,4000,20221013,82.25,8680,-16.01,20230424,4385,66.25,20230103,8680,-16.01,20230424,4000,82.25,20221013,3.84,N,003160,500,172 억,,2557431,N,N,7,N,00,N
|
||
|
|
20230814,120137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7320,-240,5,-3.17,507323850,69102,28.49,7550,7560,7230,9820,5300,7560,7341.66,9.04,0,-11511,8060,7810,7650,7400,7240,7935,7525,172,2260,500,4980,10,1,28300000,2072,15.71,1.31,12,0.24,466.00,5588.00,8680,20230424,-15.67,4000,20221013,83.00,8680,-15.67,20230424,4385,66.93,20230103,8680,-15.67,20230424,4000,83.00,20221013,3.84,N,003160,500,172 억,,2557431,N,N,7,N,00,N
|
||
|
|
20230814,110138,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7310,-250,5,-3.31,425556790,57908,23.88,7550,7560,7230,9820,5300,7560,7348.84,9.04,0,-7830,8060,7810,7650,7400,7240,7935,7525,172,2260,500,4980,10,1,28300000,2069,15.69,1.31,12,0.20,466.00,5588.00,8680,20230424,-15.78,4000,20221013,82.75,8680,-15.78,20230424,4385,66.70,20230103,8680,-15.78,20230424,4000,82.75,20221013,3.84,N,003160,500,172 억,,2557431,N,N,7,N,00,N
|
||
|
|
20230814,100137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7370,-190,5,-2.51,353559100,48072,19.82,7550,7560,7230,9820,5300,7560,7354.78,9.04,0,-2324,8060,7810,7650,7400,7240,7935,7525,172,2260,500,4980,10,1,28300000,2086,15.82,1.32,12,0.17,466.00,5588.00,8680,20230424,-15.09,4000,20221013,84.25,8680,-15.09,20230424,4385,68.07,20230103,8680,-15.09,20230424,4000,84.25,20221013,3.84,N,003160,500,172 억,,2557431,N,N,7,N,00,N
|
||
|
|
20230814,090137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7490,-70,5,-0.93,18942590,2514,1.04,7550,7560,7490,9820,5300,7560,7534.83,9.04,0,-1636,8060,7810,7650,7400,7240,7935,7525,172,2260,500,4980,10,1,28300000,2120,16.07,1.34,12,0.01,466.00,5588.00,8680,20230424,-13.71,4000,20221013,87.25,8680,-13.71,20230424,4385,70.81,20230103,8680,-13.71,20230424,4000,87.25,20221013,3.84,N,003160,500,172 억,,2557431,N,N,7,N,00,N
|
||
|
|
20230811,160136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7560,20,2,0.27,1838491830,241677,563.24,7540,7900,7490,9800,5280,7540,7607.25,9.11,0,-17956,7826,7682,7596,7452,7366,7640,7410,172,2260,500,4970,10,1,28300000,2139,16.22,1.35,12,0.85,466.00,5588.00,8680,20230424,-12.90,4000,20221013,89.00,8680,-12.90,20230424,4385,72.41,20230103,8680,-12.90,20230424,4000,89.00,20221013,3.84,N,003160,500,172 억,,2577950,N,N,7,N,00,N
|
||
|
|
20230811,150136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7540,0,3,0.00,1647772180,216441,504.43,7540,7900,7490,9800,5280,7540,7613.03,9.11,0,-13507,7826,7682,7596,7452,7366,7640,7410,172,2260,500,4970,10,1,28300000,2134,16.18,1.35,12,0.76,466.00,5588.00,8680,20230424,-13.13,4000,20221013,88.50,8680,-13.13,20230424,4385,71.95,20230103,8680,-13.13,20230424,4000,88.50,20221013,3.84,N,003160,500,172 억,,2577950,N,N,10,N,00,N
|
||
|
|
20230811,140137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7560,20,2,0.27,569131290,75347,175.60,7540,7690,7490,9800,5280,7540,7553.47,9.11,0,-1773,7826,7682,7596,7452,7366,7640,7410,172,2260,500,4970,10,1,28300000,2139,16.22,1.35,12,0.27,466.00,5588.00,8680,20230424,-12.90,4000,20221013,89.00,8680,-12.90,20230424,4385,72.41,20230103,8680,-12.90,20230424,4000,89.00,20221013,3.84,N,003160,500,172 억,,2577950,N,N,10,N,00,N
|
||
|
|
20230811,130136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7550,10,2,0.13,544707040,72111,168.06,7540,7690,7490,9800,5280,7540,7553.73,9.11,0,-949,7826,7682,7596,7452,7366,7640,7410,172,2260,500,4970,10,1,28300000,2137,16.20,1.35,12,0.25,466.00,5588.00,8680,20230424,-13.02,4000,20221013,88.75,8680,-13.02,20230424,4385,72.18,20230103,8680,-13.02,20230424,4000,88.75,20221013,3.84,N,003160,500,172 억,,2577950,N,N,10,N,00,N
|
||
|
|
20230811,120137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7570,30,2,0.40,523813500,69350,161.62,7540,7690,7490,9800,5280,7540,7553.19,9.11,0,-70,7826,7682,7596,7452,7366,7640,7410,172,2260,500,4970,10,1,28300000,2142,16.24,1.35,12,0.25,466.00,5588.00,8680,20230424,-12.79,4000,20221013,89.25,8680,-12.79,20230424,4385,72.63,20230103,8680,-12.79,20230424,4000,89.25,20221013,3.84,N,003160,500,172 억,,2577950,N,N,10,N,00,N
|
||
|
|
20230811,110137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7560,20,2,0.27,493258110,65312,152.21,7540,7690,7490,9800,5280,7540,7552.34,9.11,0,875,7826,7682,7596,7452,7366,7640,7410,172,2260,500,4970,10,1,28300000,2139,16.22,1.35,12,0.23,466.00,5588.00,8680,20230424,-12.90,4000,20221013,89.00,8680,-12.90,20230424,4385,72.41,20230103,8680,-12.90,20230424,4000,89.00,20221013,3.84,N,003160,500,172 억,,2577950,N,N,10,N,00,N
|
||
|
|
20230811,100136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7510,-30,5,-0.40,256813460,34115,79.51,7540,7580,7490,9800,5280,7540,7527.88,9.11,0,-8191,7826,7682,7596,7452,7366,7640,7410,172,2260,500,4970,10,1,28300000,2125,16.12,1.34,12,0.12,466.00,5588.00,8680,20230424,-13.48,4000,20221013,87.75,8680,-13.48,20230424,4385,71.27,20230103,8680,-13.48,20230424,4000,87.75,20221013,3.84,N,003160,500,172 억,,2577950,N,N,10,N,00,N
|
||
|
|
20230811,090137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7540,0,3,0.00,2669160,354,0.83,7540,7540,7540,9800,5280,7540,7540.00,9.11,0,116,7826,7682,7596,7452,7366,7640,7410,172,2260,500,4970,10,1,28300000,2134,16.18,1.35,12,0.00,466.00,5588.00,8680,20230424,-13.13,4000,20221013,88.50,8680,-13.13,20230424,4385,71.95,20230103,8680,-13.13,20230424,4000,88.50,20221013,3.84,N,003160,500,172 억,,2577950,N,N,10,N,00,N
|
||
|
|
20230810,160135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7540,-200,5,-2.58,322417070,42631,90.02,7740,7740,7510,10060,5420,7740,7560.87,9.15,0,-16947,8053,7896,7663,7506,7273,7975,7585,172,2320,500,5100,10,1,28300000,2134,16.18,1.35,12,0.15,466.00,5588.00,8680,20230424,-13.13,4000,20221013,88.50,8680,-13.13,20230424,4385,71.95,20230103,8680,-13.13,20230424,4000,88.50,20221013,3.77,N,003160,500,172 억,,2588491,N,N,10,N,00,N
|
||
|
|
20230810,150135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7600,-140,5,-1.81,282753460,37369,78.91,7740,7740,7510,10060,5420,7740,7564.17,9.15,0,-15877,8053,7896,7663,7506,7273,7975,7585,172,2320,500,5100,10,1,28300000,2151,16.31,1.36,12,0.13,466.00,5588.00,8680,20230424,-12.44,4000,20221013,90.00,8680,-12.44,20230424,4385,73.32,20230103,8680,-12.44,20230424,4000,90.00,20221013,3.77,N,003160,500,172 억,,2588491,N,N,4,N,00,N
|
||
|
|
20230810,140136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7540,-200,5,-2.58,244595620,32315,68.24,7740,7740,7510,10060,5420,7740,7566.42,9.15,0,-13547,8053,7896,7663,7506,7273,7975,7585,172,2320,500,5100,10,1,28300000,2134,16.18,1.35,12,0.11,466.00,5588.00,8680,20230424,-13.13,4000,20221013,88.50,8680,-13.13,20230424,4385,71.95,20230103,8680,-13.13,20230424,4000,88.50,20221013,3.77,N,003160,500,172 억,,2588491,N,N,4,N,00,N
|
||
|
|
20230810,130135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7540,-200,5,-2.58,205121560,27083,57.19,7740,7740,7510,10060,5420,7740,7570.69,9.15,0,-11205,8053,7896,7663,7506,7273,7975,7585,172,2320,500,5100,10,1,28300000,2134,16.18,1.35,12,0.10,466.00,5588.00,8680,20230424,-13.13,4000,20221013,88.50,8680,-13.13,20230424,4385,71.95,20230103,8680,-13.13,20230424,4000,88.50,20221013,3.77,N,003160,500,172 억,,2588491,N,N,4,N,00,N
|
||
|
|
20230810,120135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7580,-160,5,-2.07,128503230,16923,35.74,7740,7740,7550,10060,5420,7740,7588.94,9.15,0,-7419,8053,7896,7663,7506,7273,7975,7585,172,2320,500,5100,10,1,28300000,2145,16.27,1.36,12,0.06,466.00,5588.00,8680,20230424,-12.67,4000,20221013,89.50,8680,-12.67,20230424,4385,72.86,20230103,8680,-12.67,20230424,4000,89.50,20221013,3.77,N,003160,500,172 억,,2588491,N,N,4,N,00,N
|
||
|
|
20230810,110136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7600,-140,5,-1.81,92710740,12203,25.77,7740,7740,7550,10060,5420,7740,7591.28,9.15,0,-4148,8053,7896,7663,7506,7273,7975,7585,172,2320,500,5100,10,1,28300000,2151,16.31,1.36,12,0.04,466.00,5588.00,8680,20230424,-12.44,4000,20221013,90.00,8680,-12.44,20230424,4385,73.32,20230103,8680,-12.44,20230424,4000,90.00,20221013,3.77,N,003160,500,172 억,,2588491,N,N,4,N,00,N
|
||
|
|
20230810,100137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7570,-170,5,-2.20,62179410,8167,17.25,7740,7740,7570,10060,5420,7740,7605.24,9.15,0,-3340,8053,7896,7663,7506,7273,7975,7585,172,2320,500,5100,10,1,28300000,2142,16.24,1.35,12,0.03,466.00,5588.00,8680,20230424,-12.79,4000,20221013,89.25,8680,-12.79,20230424,4385,72.63,20230103,8680,-12.79,20230424,4000,89.25,20221013,3.77,N,003160,500,172 억,,2588491,N,N,4,N,00,N
|
||
|
|
20230810,090136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7700,-40,5,-0.52,9246160,1196,2.53,7740,7740,7700,10060,5420,7740,7724.37,9.15,0,-284,8053,7896,7663,7506,7273,7975,7585,172,2320,500,5100,10,1,28300000,2179,16.52,1.38,12,0.00,466.00,5588.00,8680,20230424,-11.29,4000,20221013,92.50,8680,-11.29,20230424,4385,75.60,20230103,8680,-11.29,20230424,4000,92.50,20221013,3.77,N,003160,500,172 억,,2588491,N,N,4,N,00,N
|
||
|
|
20230809,160136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7740,150,2,1.98,360986940,47356,46.84,7590,7820,7430,9860,5320,7590,7622.81,9.19,0,-12325,8003,7796,7693,7486,7383,7745,7435,172,2270,500,5000,10,1,28300000,2190,16.61,1.39,12,0.17,466.00,5588.00,8680,20230424,-10.83,4000,20221013,93.50,8680,-10.83,20230424,4385,76.51,20230103,8680,-10.83,20230424,4000,93.50,20221013,3.74,N,003160,500,172 억,,2600835,N,N,4,N,00,N
|
||
|
|
20230809,150135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7590,0,3,0.00,267137870,35165,34.78,7590,7820,7430,9860,5320,7590,7596.70,9.19,0,-11148,8003,7796,7693,7486,7383,7745,7435,172,2270,500,5000,10,1,28300000,2148,16.29,1.36,12,0.12,466.00,5588.00,8680,20230424,-12.56,4000,20221013,89.75,8680,-12.56,20230424,4385,73.09,20230103,8680,-12.56,20230424,4000,89.75,20221013,3.74,N,003160,500,172 억,,2600835,N,N,23,N,00,N
|
||
|
|
20230809,140135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7660,70,2,0.92,233642410,30770,30.44,7590,7820,7430,9860,5320,7590,7593.19,9.19,0,-10139,8003,7796,7693,7486,7383,7745,7435,172,2270,500,5000,10,1,28300000,2168,16.44,1.37,12,0.11,466.00,5588.00,8680,20230424,-11.75,4000,20221013,91.50,8680,-11.75,20230424,4385,74.69,20230103,8680,-11.75,20230424,4000,91.50,20221013,3.74,N,003160,500,172 억,,2600835,N,N,23,N,00,N
|
||
|
|
20230809,130136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7660,70,2,0.92,217620240,28679,28.37,7590,7820,7430,9860,5320,7590,7588.14,9.19,0,-9266,8003,7796,7693,7486,7383,7745,7435,172,2270,500,5000,10,1,28300000,2168,16.44,1.37,12,0.10,466.00,5588.00,8680,20230424,-11.75,4000,20221013,91.50,8680,-11.75,20230424,4385,74.69,20230103,8680,-11.75,20230424,4000,91.50,20221013,3.74,N,003160,500,172 억,,2600835,N,N,23,N,00,N
|
||
|
|
20230809,120136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7550,-40,5,-0.53,154911160,20524,20.30,7590,7670,7430,9860,5320,7590,7547.81,9.19,0,-8927,8003,7796,7693,7486,7383,7745,7435,172,2270,500,5000,10,1,28300000,2137,16.20,1.35,12,0.07,466.00,5588.00,8680,20230424,-13.02,4000,20221013,88.75,8680,-13.02,20230424,4385,72.18,20230103,8680,-13.02,20230424,4000,88.75,20221013,3.74,N,003160,500,172 억,,2600835,N,N,23,N,00,N
|
||
|
|
20230809,110137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7590,0,3,0.00,134015220,17763,17.57,7590,7670,7430,9860,5320,7590,7544.63,9.19,0,-8326,8003,7796,7693,7486,7383,7745,7435,172,2270,500,5000,10,1,28300000,2148,16.29,1.36,12,0.06,466.00,5588.00,8680,20230424,-12.56,4000,20221013,89.75,8680,-12.56,20230424,4385,73.09,20230103,8680,-12.56,20230424,4000,89.75,20221013,3.74,N,003160,500,172 억,,2600835,N,N,23,N,00,N
|
||
|
|
20230809,100134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7560,-30,5,-0.40,71126490,9407,9.30,7590,7670,7430,9860,5320,7590,7561.02,9.19,0,-4766,8003,7796,7693,7486,7383,7745,7435,172,2270,500,5000,10,1,28300000,2139,16.22,1.35,12,0.03,466.00,5588.00,8680,20230424,-12.90,4000,20221013,89.00,8680,-12.90,20230424,4385,72.41,20230103,8680,-12.90,20230424,4000,89.00,20221013,3.74,N,003160,500,172 억,,2600835,N,N,23,N,00,N
|
||
|
|
20230809,090135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7590,0,3,0.00,2459160,324,0.32,7590,7590,7590,9860,5320,7590,7590.00,9.19,0,-53,8003,7796,7693,7486,7383,7745,7435,172,2270,500,5000,10,1,28300000,2148,16.29,1.36,12,0.00,466.00,5588.00,8680,20230424,-12.56,4000,20221013,89.75,8680,-12.56,20230424,4385,73.09,20230103,8680,-12.56,20230424,4000,89.75,20221013,3.74,N,003160,500,172 억,,2600835,N,N,23,N,00,N
|
||
|
|
20230808,160137,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7590,-290,5,-3.68,779136380,100618,140.78,7850,7900,7590,10240,5520,7880,7743.51,9.31,0,-33907,8200,8040,7870,7710,7540,7955,7625,172,2360,500,5200,10,1,28300000,2148,16.29,1.36,12,0.36,466.00,5588.00,8680,20230424,-12.56,4000,20221013,89.75,8680,-12.56,20230424,4385,73.09,20230103,8680,-12.56,20230424,4000,89.75,20221013,3.71,N,003160,500,172 억,,2634609,N,N,23,N,00,N
|
||
|
|
20230808,150135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7690,-190,5,-2.41,749313920,96719,135.32,7850,7900,7590,10240,5520,7880,7747.33,9.31,0,-32871,8200,8040,7870,7710,7540,7955,7625,172,2360,500,5200,10,1,28300000,2176,16.50,1.38,12,0.34,466.00,5588.00,8680,20230424,-11.41,4000,20221013,92.25,8680,-11.41,20230424,4385,75.37,20230103,8680,-11.41,20230424,4000,92.25,20221013,3.71,N,003160,500,172 억,,2634609,N,N,7,N,00,N
|
||
|
|
20230808,140135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7730,-150,5,-1.90,586480410,75487,105.62,7850,7900,7700,10240,5520,7880,7769.29,9.31,0,-22196,8200,8040,7870,7710,7540,7955,7625,172,2360,500,5200,10,1,28300000,2188,16.59,1.38,12,0.27,466.00,5588.00,8680,20230424,-10.94,4000,20221013,93.25,8680,-10.94,20230424,4385,76.28,20230103,8680,-10.94,20230424,4000,93.25,20221013,3.71,N,003160,500,172 억,,2634609,N,N,7,N,00,N
|
||
|
|
20230808,130134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7720,-160,5,-2.03,531513690,68357,95.64,7850,7900,7710,10240,5520,7880,7775.56,9.31,0,-16340,8200,8040,7870,7710,7540,7955,7625,172,2360,500,5200,10,1,28300000,2185,16.57,1.38,12,0.24,466.00,5588.00,8680,20230424,-11.06,4000,20221013,93.00,8680,-11.06,20230424,4385,76.05,20230103,8680,-11.06,20230424,4000,93.00,20221013,3.71,N,003160,500,172 억,,2634609,N,N,7,N,00,N
|
||
|
|
20230808,120134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7730,-150,5,-1.90,501751420,64500,90.24,7850,7900,7710,10240,5520,7880,7779.09,9.31,0,-13096,8200,8040,7870,7710,7540,7955,7625,172,2360,500,5200,10,1,28300000,2188,16.59,1.38,12,0.23,466.00,5588.00,8680,20230424,-10.94,4000,20221013,93.25,8680,-10.94,20230424,4385,76.28,20230103,8680,-10.94,20230424,4000,93.25,20221013,3.71,N,003160,500,172 억,,2634609,N,N,7,N,00,N
|
||
|
|
20230808,110135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7770,-110,5,-1.40,441395050,56685,79.31,7850,7900,7720,10240,5520,7880,7786.81,9.31,0,-8888,8200,8040,7870,7710,7540,7955,7625,172,2360,500,5200,10,1,28300000,2199,16.67,1.39,12,0.20,466.00,5588.00,8680,20230424,-10.48,4000,20221013,94.25,8680,-10.48,20230424,4385,77.19,20230103,8680,-10.48,20230424,4000,94.25,20221013,3.71,N,003160,500,172 억,,2634609,N,N,7,N,00,N
|
||
|
|
20230808,100136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7790,-90,5,-1.14,312313440,40026,56.00,7850,7900,7750,10240,5520,7880,7802.76,9.31,0,2820,8200,8040,7870,7710,7540,7955,7625,172,2360,500,5200,10,1,28300000,2205,16.72,1.39,12,0.14,466.00,5588.00,8680,20230424,-10.25,4000,20221013,94.75,8680,-10.25,20230424,4385,77.65,20230103,8680,-10.25,20230424,4000,94.75,20221013,3.71,N,003160,500,172 억,,2634609,N,N,7,N,00,N
|
||
|
|
20230808,090136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7860,-20,5,-0.25,7408190,943,1.32,7850,7860,7850,10240,5520,7880,7855.98,9.31,0,44,8200,8040,7870,7710,7540,7955,7625,172,2360,500,5200,10,1,28300000,2224,16.87,1.41,12,0.00,466.00,5588.00,8680,20230424,-9.45,4000,20221013,96.50,8680,-9.45,20230424,4385,79.25,20230103,8680,-9.45,20230424,4000,96.50,20221013,3.71,N,003160,500,172 억,,2634609,N,N,7,N,00,N
|
||
|
|
20230807,160134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7880,0,3,0.00,544681870,69954,111.32,7890,8030,7700,10240,5520,7880,7783.51,9.31,0,-2861,8386,8132,7896,7642,7406,8015,7525,172,2360,500,5200,10,1,28300000,2230,16.91,1.41,12,0.25,466.00,5588.00,8680,20230424,-9.22,4000,20221013,97.00,8680,-9.22,20230424,4385,79.70,20230103,8680,-9.22,20230424,4000,97.00,20221013,3.66,N,003160,500,172 억,,2635554,N,N,7,N,00,N
|
||
|
|
20230807,150133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7740,-140,5,-1.78,416521990,53666,85.40,7890,8030,7700,10240,5520,7880,7761.38,9.31,0,-4613,8386,8132,7896,7642,7406,8015,7525,172,2360,500,5200,10,1,28300000,2190,16.61,1.39,12,0.19,466.00,5588.00,8680,20230424,-10.83,4000,20221013,93.50,8680,-10.83,20230424,4385,76.51,20230103,8680,-10.83,20230424,4000,93.50,20221013,3.66,N,003160,500,172 억,,2635554,N,N,7,N,00,N
|
||
|
|
20230807,140136,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7730,-150,5,-1.90,360334470,46427,73.88,7890,8030,7700,10240,5520,7880,7761.31,9.31,0,-6371,8386,8132,7896,7642,7406,8015,7525,172,2360,500,5200,10,1,28300000,2188,16.59,1.38,12,0.16,466.00,5588.00,8680,20230424,-10.94,4000,20221013,93.25,8680,-10.94,20230424,4385,76.28,20230103,8680,-10.94,20230424,4000,93.25,20221013,3.66,N,003160,500,172 억,,2635554,N,N,7,N,00,N
|
||
|
|
20230807,130135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7760,-120,5,-1.52,277551900,35738,56.87,7890,8030,7700,10240,5520,7880,7766.30,9.31,0,-7181,8386,8132,7896,7642,7406,8015,7525,172,2360,500,5200,10,1,28300000,2196,16.65,1.39,12,0.13,466.00,5588.00,8680,20230424,-10.60,4000,20221013,94.00,8680,-10.60,20230424,4385,76.97,20230103,8680,-10.60,20230424,4000,94.00,20221013,3.66,N,003160,500,172 억,,2635554,N,N,7,N,00,N
|
||
|
|
20230807,120134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7780,-100,5,-1.27,216781800,27919,44.43,7890,8030,7700,10240,5520,7880,7764.67,9.31,0,-9120,8386,8132,7896,7642,7406,8015,7525,172,2360,500,5200,10,1,28300000,2202,16.70,1.39,12,0.10,466.00,5588.00,8680,20230424,-10.37,4000,20221013,94.50,8680,-10.37,20230424,4385,77.42,20230103,8680,-10.37,20230424,4000,94.50,20221013,3.66,N,003160,500,172 억,,2635554,N,N,7,N,00,N
|
||
|
|
20230807,110134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7740,-140,5,-1.78,158093950,20386,32.44,7890,8030,7700,10240,5520,7880,7755.03,9.31,0,-9680,8386,8132,7896,7642,7406,8015,7525,172,2360,500,5200,10,1,28300000,2190,16.61,1.39,12,0.07,466.00,5588.00,8680,20230424,-10.83,4000,20221013,93.50,8680,-10.83,20230424,4385,76.51,20230103,8680,-10.83,20230424,4000,93.50,20221013,3.66,N,003160,500,172 억,,2635554,N,N,7,N,00,N
|
||
|
|
20230807,100135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7730,-150,5,-1.90,98801350,12705,20.22,7890,8030,7710,10240,5520,7880,7776.57,9.31,0,-5672,8386,8132,7896,7642,7406,8015,7525,172,2360,500,5200,10,1,28300000,2188,16.59,1.38,12,0.04,466.00,5588.00,8680,20230424,-10.94,4000,20221013,93.25,8680,-10.94,20230424,4385,76.28,20230103,8680,-10.94,20230424,4000,93.25,20221013,3.66,N,003160,500,172 억,,2635554,N,N,7,N,00,N
|
||
|
|
20230807,090134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7900,20,2,0.25,1839110,233,0.37,7890,8030,7890,10240,5520,7880,7893.18,9.31,0,-86,8386,8132,7896,7642,7406,8015,7525,172,2360,500,5200,10,1,28300000,2236,16.95,1.41,12,0.00,466.00,5588.00,8680,20230424,-8.99,4000,20221013,97.50,8680,-8.99,20230424,4385,80.16,20230103,8680,-8.99,20230424,4000,97.50,20221013,3.66,N,003160,500,172 억,,2635554,N,N,7,N,00,N
|
||
|
|
20230804,160134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7880,20,2,0.25,480981740,61638,74.19,7920,8150,7660,10210,5510,7860,7803.21,9.34,0,-8328,8073,7966,7773,7666,7473,8020,7720,172,2350,500,5180,10,1,28300000,2230,16.91,1.41,12,0.22,466.00,5588.00,8680,20230424,-9.22,4000,20221013,97.00,8680,-9.22,20230424,4385,79.70,20230103,8680,-9.22,20230424,4000,97.00,20221013,3.68,N,003160,500,172 억,,2643683,N,N,7,N,00,N
|
||
|
|
20230804,150134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7750,-110,5,-1.40,286414390,37081,44.63,7920,7920,7660,10210,5510,7860,7724.02,9.34,0,-10515,8073,7966,7773,7666,7473,8020,7720,172,2350,500,5180,10,1,28300000,2193,16.63,1.39,12,0.13,466.00,5588.00,8680,20230424,-10.71,4000,20221013,93.75,8680,-10.71,20230424,4385,76.74,20230103,8680,-10.71,20230424,4000,93.75,20221013,3.68,N,003160,500,172 억,,2643683,N,N,9,N,00,N
|
||
|
|
20230804,140135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7720,-140,5,-1.78,180700320,23386,28.15,7920,7920,7660,10210,5510,7860,7726.86,9.34,0,-9516,8073,7966,7773,7666,7473,8020,7720,172,2350,500,5180,10,1,28300000,2185,16.57,1.38,12,0.08,466.00,5588.00,8680,20230424,-11.06,4000,20221013,93.00,8680,-11.06,20230424,4385,76.05,20230103,8680,-11.06,20230424,4000,93.00,20221013,3.68,N,003160,500,172 억,,2643683,N,N,9,N,00,N
|
||
|
|
20230804,130134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7760,-100,5,-1.27,167077500,21625,26.03,7920,7920,7660,10210,5510,7860,7726.13,9.34,0,-8988,8073,7966,7773,7666,7473,8020,7720,172,2350,500,5180,10,1,28300000,2196,16.65,1.39,12,0.08,466.00,5588.00,8680,20230424,-10.60,4000,20221013,94.00,8680,-10.60,20230424,4385,76.97,20230103,8680,-10.60,20230424,4000,94.00,20221013,3.68,N,003160,500,172 억,,2643683,N,N,9,N,00,N
|
||
|
|
20230804,120135,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7710,-150,5,-1.91,139263880,18034,21.71,7920,7920,7660,10210,5510,7860,7722.30,9.34,0,-6536,8073,7966,7773,7666,7473,8020,7720,172,2350,500,5180,10,1,28300000,2182,16.55,1.38,12,0.06,466.00,5588.00,8680,20230424,-11.18,4000,20221013,92.75,8680,-11.18,20230424,4385,75.83,20230103,8680,-11.18,20230424,4000,92.75,20221013,3.68,N,003160,500,172 억,,2643683,N,N,9,N,00,N
|
||
|
|
20230804,110134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7680,-180,5,-2.29,118583690,15345,18.47,7920,7920,7660,10210,5510,7860,7727.84,9.34,0,-4089,8073,7966,7773,7666,7473,8020,7720,172,2350,500,5180,10,1,28300000,2173,16.48,1.37,12,0.05,466.00,5588.00,8680,20230424,-11.52,4000,20221013,92.00,8680,-11.52,20230424,4385,75.14,20230103,8680,-11.52,20230424,4000,92.00,20221013,3.68,N,003160,500,172 억,,2643683,N,N,9,N,00,N
|
||
|
|
20230804,100133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7700,-160,5,-2.04,82433470,10642,12.81,7920,7920,7660,10210,5510,7860,7746.05,9.34,0,-502,8073,7966,7773,7666,7473,8020,7720,172,2350,500,5180,10,1,28300000,2179,16.52,1.38,12,0.04,466.00,5588.00,8680,20230424,-11.29,4000,20221013,92.50,8680,-11.29,20230424,4385,75.60,20230103,8680,-11.29,20230424,4000,92.50,20221013,3.68,N,003160,500,172 억,,2643683,N,N,9,N,00,N
|
||
|
|
20230804,090134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7840,-20,5,-0.25,7874000,998,1.20,7920,7920,7840,10210,5510,7860,7889.78,9.34,0,-787,8073,7966,7773,7666,7473,8020,7720,172,2350,500,5180,10,1,28300000,2219,16.82,1.40,12,0.00,466.00,5588.00,8680,20230424,-9.68,4000,20221013,96.00,8680,-9.68,20230424,4385,78.79,20230103,8680,-9.68,20230424,4000,96.00,20221013,3.68,N,003160,500,172 억,,2643683,N,N,9,N,00,N
|
||
|
|
20230803,160134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7860,0,3,0.00,643042610,83081,76.81,7790,7880,7580,10210,5510,7860,7739.95,9.38,0,-10181,8113,7986,7843,7716,7573,8050,7780,172,2350,500,5180,10,1,28300000,2224,16.87,1.41,12,0.29,466.00,5588.00,8680,20230424,-9.45,4000,20221013,96.50,8680,-9.45,20230424,4385,79.25,20230103,8680,-9.45,20230424,4000,96.50,20221013,3.67,N,003160,500,172 억,,2653708,N,N,9,N,00,N
|
||
|
|
20230803,150134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7800,-60,5,-0.76,447215050,58062,53.68,7790,7860,7580,10210,5510,7860,7702.37,9.38,0,-20873,8113,7986,7843,7716,7573,8050,7780,172,2350,500,5180,10,1,28300000,2207,16.74,1.40,12,0.21,466.00,5588.00,8680,20230424,-10.14,4000,20221013,95.00,8680,-10.14,20230424,4385,77.88,20230103,8680,-10.14,20230424,4000,95.00,20221013,3.67,N,003160,500,172 억,,2653708,N,N,13,N,00,N
|
||
|
|
20230803,140132,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7670,-190,5,-2.42,347232900,45187,41.78,7790,7860,7580,10210,5510,7860,7684.35,9.38,0,-21842,8113,7986,7843,7716,7573,8050,7780,172,2350,500,5180,10,1,28300000,2171,16.46,1.37,12,0.16,466.00,5588.00,8680,20230424,-11.64,4000,20221013,91.75,8680,-11.64,20230424,4385,74.91,20230103,8680,-11.64,20230424,4000,91.75,20221013,3.67,N,003160,500,172 억,,2653708,N,N,13,N,00,N
|
||
|
|
20230803,130134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7690,-170,5,-2.16,315983740,41138,38.03,7790,7860,7580,10210,5510,7860,7681.07,9.38,0,-21223,8113,7986,7843,7716,7573,8050,7780,172,2350,500,5180,10,1,28300000,2176,16.50,1.38,12,0.15,466.00,5588.00,8680,20230424,-11.41,4000,20221013,92.25,8680,-11.41,20230424,4385,75.37,20230103,8680,-11.41,20230424,4000,92.25,20221013,3.67,N,003160,500,172 억,,2653708,N,N,13,N,00,N
|
||
|
|
20230803,120134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7590,-270,5,-3.44,281724000,36645,33.88,7790,7860,7580,10210,5510,7860,7687.92,9.38,0,-21495,8113,7986,7843,7716,7573,8050,7780,172,2350,500,5180,10,1,28300000,2148,16.29,1.36,12,0.13,466.00,5588.00,8680,20230424,-12.56,4000,20221013,89.75,8680,-12.56,20230424,4385,73.09,20230103,8680,-12.56,20230424,4000,89.75,20221013,3.67,N,003160,500,172 억,,2653708,N,N,13,N,00,N
|
||
|
|
20230803,110133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7600,-260,5,-3.31,234185300,30384,28.09,7790,7860,7600,10210,5510,7860,7707.52,9.38,0,-18725,8113,7986,7843,7716,7573,8050,7780,172,2350,500,5180,10,1,28300000,2151,16.31,1.36,12,0.11,466.00,5588.00,8680,20230424,-12.44,4000,20221013,90.00,8680,-12.44,20230424,4385,73.32,20230103,8680,-12.44,20230424,4000,90.00,20221013,3.67,N,003160,500,172 억,,2653708,N,N,13,N,00,N
|
||
|
|
20230803,100133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7760,-100,5,-1.27,55228060,7123,6.59,7790,7860,7680,10210,5510,7860,7753.48,9.38,0,-3484,8113,7986,7843,7716,7573,8050,7780,172,2350,500,5180,10,1,28300000,2196,16.65,1.39,12,0.03,466.00,5588.00,8680,20230424,-10.60,4000,20221013,94.00,8680,-10.60,20230424,4385,76.97,20230103,8680,-10.60,20230424,4000,94.00,20221013,3.67,N,003160,500,172 억,,2653708,N,N,13,N,00,N
|
||
|
|
20230803,090133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7680,-180,5,-2.29,1165100,150,0.14,7790,7790,7680,10210,5510,7860,7767.33,9.38,0,-29,8113,7986,7843,7716,7573,8050,7780,172,2350,500,5180,10,1,28300000,2173,16.48,1.37,12,0.00,466.00,5588.00,8680,20230424,-11.52,4000,20221013,92.00,8680,-11.52,20230424,4385,75.14,20230103,8680,-11.52,20230424,4000,92.00,20221013,3.67,N,003160,500,172 억,,2653708,N,N,13,N,00,N
|
||
|
|
20230802,160133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7860,-20,5,-0.25,837727470,107621,115.37,7810,7970,7700,10240,5520,7880,7784.04,9.50,0,-33214,8133,8006,7803,7676,7473,7905,7575,172,2360,500,5200,10,1,28300000,2224,16.87,1.41,12,0.38,466.00,5588.00,8680,20230424,-9.45,4000,20221013,96.50,8680,-9.45,20230424,4385,79.25,20230103,8680,-9.45,20230424,4000,96.50,20221013,3.67,N,003160,500,172 억,,2687286,N,N,13,N,00,N
|
||
|
|
20230802,150133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7760,-120,5,-1.52,739892160,95115,101.97,7810,7970,7700,10240,5520,7880,7778.92,9.50,0,-31210,8133,8006,7803,7676,7473,7905,7575,172,2360,500,5200,10,1,28300000,2196,16.65,1.39,12,0.34,466.00,5588.00,8680,20230424,-10.60,4000,20221013,94.00,8680,-10.60,20230424,4385,76.97,20230103,8680,-10.60,20230424,4000,94.00,20221013,3.67,N,003160,500,172 억,,2687286,N,N,7,N,00,N
|
||
|
|
20230802,140134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7770,-110,5,-1.40,613443340,78807,84.48,7810,7970,7700,10240,5520,7880,7784.12,9.50,0,-21779,8133,8006,7803,7676,7473,7905,7575,172,2360,500,5200,10,1,28300000,2199,16.67,1.39,12,0.28,466.00,5588.00,8680,20230424,-10.48,4000,20221013,94.25,8680,-10.48,20230424,4385,77.19,20230103,8680,-10.48,20230424,4000,94.25,20221013,3.67,N,003160,500,172 억,,2687286,N,N,7,N,00,N
|
||
|
|
20230802,130133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7790,-90,5,-1.14,531502380,68231,73.14,7810,7970,7700,10240,5520,7880,7789.75,9.50,0,-20342,8133,8006,7803,7676,7473,7905,7575,172,2360,500,5200,10,1,28300000,2205,16.72,1.39,12,0.24,466.00,5588.00,8680,20230424,-10.25,4000,20221013,94.75,8680,-10.25,20230424,4385,77.65,20230103,8680,-10.25,20230424,4000,94.75,20221013,3.67,N,003160,500,172 억,,2687286,N,N,7,N,00,N
|
||
|
|
20230802,120133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7740,-140,5,-1.78,270869470,34637,37.13,7810,7970,7710,10240,5520,7880,7820.23,9.50,0,-19140,8133,8006,7803,7676,7473,7905,7575,172,2360,500,5200,10,1,28300000,2190,16.61,1.39,12,0.12,466.00,5588.00,8680,20230424,-10.83,4000,20221013,93.50,8680,-10.83,20230424,4385,76.51,20230103,8680,-10.83,20230424,4000,93.50,20221013,3.67,N,003160,500,172 억,,2687286,N,N,7,N,00,N
|
||
|
|
20230802,110133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7830,-50,5,-0.63,199977090,25495,27.33,7810,7970,7710,10240,5520,7880,7843.78,9.50,0,-13009,8133,8006,7803,7676,7473,7905,7575,172,2360,500,5200,10,1,28300000,2216,16.80,1.40,12,0.09,466.00,5588.00,8680,20230424,-9.79,4000,20221013,95.75,8680,-9.79,20230424,4385,78.56,20230103,8680,-9.79,20230424,4000,95.75,20221013,3.67,N,003160,500,172 억,,2687286,N,N,7,N,00,N
|
||
|
|
20230802,100133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7850,-30,5,-0.38,49256030,6299,6.75,7810,7970,7710,10240,5520,7880,7819.66,9.50,0,-2557,8133,8006,7803,7676,7473,7905,7575,172,2360,500,5200,10,1,28300000,2222,16.85,1.40,12,0.02,466.00,5588.00,8680,20230424,-9.56,4000,20221013,96.25,8680,-9.56,20230424,4385,79.02,20230103,8680,-9.56,20230424,4000,96.25,20221013,3.67,N,003160,500,172 억,,2687286,N,N,7,N,00,N
|
||
|
|
20230802,090134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7770,-110,5,-1.40,1717190,221,0.24,7810,7810,7760,10240,5520,7880,7770.09,9.50,0,185,8133,8006,7803,7676,7473,7905,7575,172,2360,500,5200,10,1,28300000,2199,16.67,1.39,12,0.00,466.00,5588.00,8680,20230424,-10.48,4000,20221013,94.25,8680,-10.48,20230424,4385,77.19,20230103,8680,-10.48,20230424,4000,94.25,20221013,3.67,N,003160,500,172 억,,2687286,N,N,7,N,00,N
|
||
|
|
20230801,160134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7880,60,2,0.77,713587410,92332,98.86,7920,7930,7600,10160,5480,7820,7728.12,9.57,0,-31728,8213,8016,7913,7716,7613,7965,7665,172,2340,500,5160,10,1,28300000,2230,16.91,1.41,12,0.33,466.00,5588.00,8680,20230424,-9.22,4000,20221013,97.00,8680,-9.22,20230424,4385,79.70,20230103,8680,-9.22,20230424,4000,97.00,20221013,3.66,N,003160,500,172 억,,2708523,N,N,7,N,00,N
|
||
|
|
20230801,150132,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7730,-90,5,-1.15,609491300,79084,84.68,7920,7920,7600,10160,5480,7820,7706.89,9.57,0,-32086,8213,8016,7913,7716,7613,7965,7665,172,2340,500,5160,10,1,28300000,2188,16.59,1.38,12,0.28,466.00,5588.00,8680,20230424,-10.94,4000,20221013,93.25,8680,-10.94,20230424,4385,76.28,20230103,8680,-10.94,20230424,4000,93.25,20221013,3.66,N,003160,500,172 억,,2708523,N,N,3,N,00,N
|
||
|
|
20230801,140134,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7640,-180,5,-2.30,506040240,65685,70.33,7920,7920,7600,10160,5480,7820,7704.05,9.57,0,-30281,8213,8016,7913,7716,7613,7965,7665,172,2340,500,5160,10,1,28300000,2162,16.39,1.37,12,0.23,466.00,5588.00,8680,20230424,-11.98,4000,20221013,91.00,8680,-11.98,20230424,4385,74.23,20230103,8680,-11.98,20230424,4000,91.00,20221013,3.66,N,003160,500,172 억,,2708523,N,N,3,N,00,N
|
||
|
|
20230801,130133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7680,-140,5,-1.79,395828000,51315,54.95,7920,7920,7600,10160,5480,7820,7713.69,9.57,0,-21926,8213,8016,7913,7716,7613,7965,7665,172,2340,500,5160,10,1,28300000,2173,16.48,1.37,12,0.18,466.00,5588.00,8680,20230424,-11.52,4000,20221013,92.00,8680,-11.52,20230424,4385,75.14,20230103,8680,-11.52,20230424,4000,92.00,20221013,3.66,N,003160,500,172 억,,2708523,N,N,3,N,00,N
|
||
|
|
20230801,120133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7630,-190,5,-2.43,355305360,46032,49.29,7920,7920,7600,10160,5480,7820,7718.66,9.57,0,-22645,8213,8016,7913,7716,7613,7965,7665,172,2340,500,5160,10,1,28300000,2159,16.37,1.37,12,0.16,466.00,5588.00,8680,20230424,-12.10,4000,20221013,90.75,8680,-12.10,20230424,4385,74.00,20230103,8680,-12.10,20230424,4000,90.75,20221013,3.66,N,003160,500,172 억,,2708523,N,N,3,N,00,N
|
||
|
|
20230801,110132,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7670,-150,5,-1.92,300779370,38896,41.65,7920,7920,7600,10160,5480,7820,7732.91,9.57,0,-17559,8213,8016,7913,7716,7613,7965,7665,172,2340,500,5160,10,1,28300000,2171,16.46,1.37,12,0.14,466.00,5588.00,8680,20230424,-11.64,4000,20221013,91.75,8680,-11.64,20230424,4385,74.91,20230103,8680,-11.64,20230424,4000,91.75,20221013,3.66,N,003160,500,172 억,,2708523,N,N,3,N,00,N
|
||
|
|
20230801,100133,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7680,-140,5,-1.79,259515200,33520,35.89,7920,7920,7600,10160,5480,7820,7742.10,9.57,0,-14365,8213,8016,7913,7716,7613,7965,7665,172,2340,500,5160,10,1,28300000,2173,16.48,1.37,12,0.12,466.00,5588.00,8680,20230424,-11.52,4000,20221013,92.00,8680,-11.52,20230424,4385,75.14,20230103,8680,-11.52,20230424,4000,92.00,20221013,3.66,N,003160,500,172 억,,2708523,N,N,3,N,00,N
|
||
|
|
20230801,090132,55,50.00,KOSPI,,의료정밀,N,N,N,Y,50,N,7900,80,2,1.02,1349640,171,0.18,7920,7920,7850,10160,5480,7820,7892.63,9.57,0,-93,8213,8016,7913,7716,7613,7965,7665,172,2340,500,5160,10,1,28300000,2236,16.95,1.41,12,0.00,466.00,5588.00,8680,20230424,-8.99,4000,20221013,97.50,8680,-8.99,20230424,4385,80.16,20230103,8680,-8.99,20230424,4000,97.50,20221013,3.66,N,003160,500,172 억,,2708523,N,N,3,N,00,N
|