90 lines
40 KiB
CSV
90 lines
40 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
|
|
20230630,160335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25400,750,2,3.04,2331516650,93031,98.96,24650,25700,24300,32000,17300,24650,25061.30,2.63,0,2146,26683,25666,24983,23966,23283,25325,23625,23,7350,500,14790,50,1,4575476,1162,14.10,1.18,12,2.03,1802.00,21571.00,32500,20230510,-21.85,7850,20221013,223.57,32500,-21.85,20230510,10600,139.62,20230103,32500,-21.85,20230510,7850,223.57,20221013,9.35,N,025560,500,22 억,,120284,N,N,1,N,00,N
|
|
20230630,150337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24700,50,2,0.20,2067676650,82522,87.78,24650,25700,24300,32000,17300,24650,25056.07,2.63,0,3807,26683,25666,24983,23966,23283,25325,23625,23,7350,500,14790,50,1,4575476,1130,13.71,1.15,12,1.80,1802.00,21571.00,32500,20230510,-24.00,7850,20221013,214.65,32500,-24.00,20230510,10600,133.02,20230103,32500,-24.00,20230510,7850,214.65,20221013,9.35,N,025560,500,22 억,,120284,N,N,1,N,00,N
|
|
20230630,140336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24600,-50,5,-0.20,1844605450,73476,78.16,24650,25700,24300,32000,17300,24650,25104.88,2.63,0,2430,26683,25666,24983,23966,23283,25325,23625,23,7350,500,14790,50,1,4575476,1126,13.65,1.14,12,1.61,1802.00,21571.00,32500,20230510,-24.31,7850,20221013,213.38,32500,-24.31,20230510,10600,132.08,20230103,32500,-24.31,20230510,7850,213.38,20221013,9.35,N,025560,500,22 억,,120284,N,N,1,N,00,N
|
|
20230630,130337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25050,400,2,1.62,1429028500,56568,60.17,24650,25700,24300,32000,17300,24650,25262.15,2.63,0,1959,26683,25666,24983,23966,23283,25325,23625,23,7350,500,14790,50,1,4575476,1146,13.90,1.16,12,1.24,1802.00,21571.00,32500,20230510,-22.92,7850,20221013,219.11,32500,-22.92,20230510,10600,136.32,20230103,32500,-22.92,20230510,7850,219.11,20221013,9.35,N,025560,500,22 억,,120284,N,N,1,N,00,N
|
|
20230630,120334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24850,200,2,0.81,1225624800,48440,51.53,24650,25700,24300,32000,17300,24650,25301.93,2.63,0,3581,26683,25666,24983,23966,23283,25325,23625,23,7350,500,14790,50,1,4575476,1137,13.79,1.15,12,1.06,1802.00,21571.00,32500,20230510,-23.54,7850,20221013,216.56,32500,-23.54,20230510,10600,134.43,20230103,32500,-23.54,20230510,7850,216.56,20221013,9.35,N,025560,500,22 억,,120284,N,N,1,N,00,N
|
|
20230630,110336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25350,700,2,2.84,995836050,39254,41.76,24650,25700,24300,32000,17300,24650,25369.05,2.63,0,4048,26683,25666,24983,23966,23283,25325,23625,23,7350,500,14790,50,1,4575476,1160,14.07,1.18,12,0.86,1802.00,21571.00,32500,20230510,-22.00,7850,20221013,222.93,32500,-22.00,20230510,10600,139.15,20230103,32500,-22.00,20230510,7850,222.93,20221013,9.35,N,025560,500,22 억,,120284,N,N,1,N,00,N
|
|
20230630,100336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25650,1000,2,4.06,769844500,30400,32.34,24650,25700,24300,32000,17300,24650,25323.85,2.63,0,5172,26683,25666,24983,23966,23283,25325,23625,23,7350,500,14790,50,1,4575476,1174,14.23,1.19,12,0.66,1802.00,21571.00,32500,20230510,-21.08,7850,20221013,226.75,32500,-21.08,20230510,10600,141.98,20230103,32500,-21.08,20230510,7850,226.75,20221013,9.35,N,025560,500,22 억,,120284,N,N,1,N,00,N
|
|
20230630,090336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24500,-150,5,-0.61,35217000,1428,1.52,24650,24800,24500,32000,17300,24650,24661.77,2.63,0,-1072,26683,25666,24983,23966,23283,25325,23625,23,7350,500,14790,50,1,4575476,1121,13.60,1.14,12,0.03,1802.00,21571.00,32500,20230510,-24.62,7850,20221013,212.10,32500,-24.62,20230510,10600,131.13,20230103,32500,-24.62,20230510,7850,212.10,20221013,9.35,N,025560,500,22 억,,120284,N,N,1,N,00,N
|
|
20230629,160336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24650,-1150,5,-4.46,2351198250,93800,58.36,25800,26000,24300,33500,18100,25800,25066.20,2.47,0,8919,27266,26532,25766,25032,24266,26150,24650,23,7700,500,15480,50,1,4575476,1128,13.68,1.14,12,2.05,1802.00,21571.00,32500,20230510,-24.15,7850,20221013,214.01,32500,-24.15,20230510,10600,132.55,20230103,32500,-24.15,20230510,7850,214.01,20221013,9.18,N,025560,500,22 억,,112872,N,N,1,N,00,N
|
|
20230629,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24650,-1150,5,-4.46,2095138050,83344,51.85,25800,26000,24300,33500,18100,25800,25138.36,2.47,0,8387,27266,26532,25766,25032,24266,26150,24650,23,7700,500,15480,50,1,4575476,1128,13.68,1.14,12,1.82,1802.00,21571.00,32500,20230510,-24.15,7850,20221013,214.01,32500,-24.15,20230510,10600,132.55,20230103,32500,-24.15,20230510,7850,214.01,20221013,9.18,N,025560,500,22 억,,112872,N,N,0,N,00,N
|
|
20230629,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24800,-1000,5,-3.88,1809082450,71680,44.60,25800,26000,24550,33500,18100,25800,25238.24,2.47,0,7161,27266,26532,25766,25032,24266,26150,24650,23,7700,500,15480,50,1,4575476,1135,13.76,1.15,12,1.57,1802.00,21571.00,32500,20230510,-23.69,7850,20221013,215.92,32500,-23.69,20230510,10600,133.96,20230103,32500,-23.69,20230510,7850,215.92,20221013,9.18,N,025560,500,22 억,,112872,N,N,0,N,00,N
|
|
20230629,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25450,-350,5,-1.36,1308579050,51686,32.16,25800,26000,24900,33500,18100,25800,25317.77,2.47,0,7511,27266,26532,25766,25032,24266,26150,24650,23,7700,500,15480,50,1,4575476,1164,14.12,1.18,12,1.13,1802.00,21571.00,32500,20230510,-21.69,7850,20221013,224.20,32500,-21.69,20230510,10600,140.09,20230103,32500,-21.69,20230510,7850,224.20,20221013,9.18,N,025560,500,22 억,,112872,N,N,0,N,00,N
|
|
20230629,120335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25450,-350,5,-1.36,977293900,38785,24.13,25800,26000,24900,33500,18100,25800,25197.57,2.47,0,9429,27266,26532,25766,25032,24266,26150,24650,23,7700,500,15480,50,1,4575476,1164,14.12,1.18,12,0.85,1802.00,21571.00,32500,20230510,-21.69,7850,20221013,224.20,32500,-21.69,20230510,10600,140.09,20230103,32500,-21.69,20230510,7850,224.20,20221013,9.18,N,025560,500,22 억,,112872,N,N,0,N,00,N
|
|
20230629,110335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25250,-550,5,-2.13,843818750,33520,20.85,25800,26000,24900,33500,18100,25800,25173.40,2.47,0,6074,27266,26532,25766,25032,24266,26150,24650,23,7700,500,15480,50,1,4575476,1155,14.01,1.17,12,0.73,1802.00,21571.00,32500,20230510,-22.31,7850,20221013,221.66,32500,-22.31,20230510,10600,138.21,20230103,32500,-22.31,20230510,7850,221.66,20221013,9.18,N,025560,500,22 억,,112872,N,N,0,N,00,N
|
|
20230629,100335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25300,-500,5,-1.94,564276800,22406,13.94,25800,26000,24900,33500,18100,25800,25183.91,2.47,0,3954,27266,26532,25766,25032,24266,26150,24650,23,7700,500,15480,50,1,4575476,1158,14.04,1.17,12,0.49,1802.00,21571.00,32500,20230510,-22.15,7850,20221013,222.29,32500,-22.15,20230510,10600,138.68,20230103,32500,-22.15,20230510,7850,222.29,20221013,9.18,N,025560,500,22 억,,112872,N,N,0,N,00,N
|
|
20230629,090335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25500,-300,5,-1.16,58386200,2285,1.42,25800,26000,25300,33500,18100,25800,25550.86,2.47,0,-256,27266,26532,25766,25032,24266,26150,24650,23,7700,500,15480,50,1,4575476,1167,14.15,1.18,12,0.05,1802.00,21571.00,32500,20230510,-21.54,7850,20221013,224.84,32500,-21.54,20230510,10600,140.57,20230103,32500,-21.54,20230510,7850,224.84,20221013,9.18,N,025560,500,22 억,,112872,N,N,0,N,00,N
|
|
20230628,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25800,-700,5,-2.64,4098211300,159764,106.94,26500,26500,25000,34450,18550,26500,25650.97,2.33,0,3950,28066,27282,26716,25932,25366,27675,26325,23,7950,500,15900,50,1,4575476,1180,14.32,1.20,12,3.49,1802.00,21571.00,32500,20230510,-20.62,7850,20221013,228.66,32500,-20.62,20230510,10600,143.40,20230103,32500,-20.62,20230510,7850,228.66,20221013,8.85,N,025560,500,22 억,,106760,N,N,0,N,00,N
|
|
20230628,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25700,-800,5,-3.02,3949639650,153991,103.08,26500,26500,25000,34450,18550,26500,25647.90,2.33,0,4275,28066,27282,26716,25932,25366,27675,26325,23,7950,500,15900,50,1,4575476,1176,14.26,1.19,12,3.37,1802.00,21571.00,32500,20230510,-20.92,7850,20221013,227.39,32500,-20.92,20230510,10600,142.45,20230103,32500,-20.92,20230510,7850,227.39,20221013,8.85,N,025560,500,22 억,,106760,N,N,0,N,00,N
|
|
20230628,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25500,-1000,5,-3.77,3590812800,140066,93.75,26500,26500,25000,34450,18550,26500,25635.90,2.33,0,3599,28066,27282,26716,25932,25366,27675,26325,23,7950,500,15900,50,1,4575476,1167,14.15,1.18,12,3.06,1802.00,21571.00,32500,20230510,-21.54,7850,20221013,224.84,32500,-21.54,20230510,10600,140.57,20230103,32500,-21.54,20230510,7850,224.84,20221013,8.85,N,025560,500,22 억,,106760,N,N,0,N,00,N
|
|
20230628,130332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25700,-800,5,-3.02,2823351850,110392,73.89,26500,26500,25000,34450,18550,26500,25574.77,2.33,0,3892,28066,27282,26716,25932,25366,27675,26325,23,7950,500,15900,50,1,4575476,1176,14.26,1.19,12,2.41,1802.00,21571.00,32500,20230510,-20.92,7850,20221013,227.39,32500,-20.92,20230510,10600,142.45,20230103,32500,-20.92,20230510,7850,227.39,20221013,8.85,N,025560,500,22 억,,106760,N,N,0,N,00,N
|
|
20230628,120304,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25650,-850,5,-3.21,2725844900,106579,71.34,26500,26500,25000,34450,18550,26500,25574.86,2.33,0,3380,28066,27282,26716,25932,25366,27675,26325,23,7950,500,15900,50,1,4575476,1174,14.23,1.19,12,2.33,1802.00,21571.00,32500,20230510,-21.08,7850,20221013,226.75,32500,-21.08,20230510,10600,141.98,20230103,32500,-21.08,20230510,7850,226.75,20221013,8.85,N,025560,500,22 억,,106760,N,N,0,N,00,N
|
|
20230628,110335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25400,-1100,5,-4.15,2487124600,97182,65.05,26500,26500,25000,34450,18550,26500,25591.41,2.33,0,4895,28066,27282,26716,25932,25366,27675,26325,23,7950,500,15900,50,1,4575476,1162,14.10,1.18,12,2.12,1802.00,21571.00,32500,20230510,-21.85,7850,20221013,223.57,32500,-21.85,20230510,10600,139.62,20230103,32500,-21.85,20230510,7850,223.57,20221013,8.85,N,025560,500,22 억,,106760,N,N,0,N,00,N
|
|
20230628,100334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25350,-1150,5,-4.34,2194361200,85694,57.36,26500,26500,25000,34450,18550,26500,25605.79,2.33,0,7007,28066,27282,26716,25932,25366,27675,26325,23,7950,500,15900,50,1,4575476,1160,14.07,1.18,12,1.87,1802.00,21571.00,32500,20230510,-22.00,7850,20221013,222.93,32500,-22.00,20230510,10600,139.15,20230103,32500,-22.00,20230510,7850,222.93,20221013,8.85,N,025560,500,22 억,,106760,N,N,0,N,00,N
|
|
20230628,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26150,-350,5,-1.32,357596100,13666,9.15,26500,26500,25900,34450,18550,26500,26164.14,2.33,0,3312,28066,27282,26716,25932,25366,27675,26325,23,7950,500,15900,50,1,4575476,1196,14.51,1.21,12,0.30,1802.00,21571.00,32500,20230510,-19.54,7850,20221013,233.12,32500,-19.54,20230510,10600,146.70,20230103,32500,-19.54,20230510,7850,233.12,20221013,8.85,N,025560,500,22 억,,106760,N,N,0,N,00,N
|
|
20230627,160334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26500,-50,5,-0.19,3864130400,144597,49.55,26250,27500,26150,34500,18600,26550,26723.45,2.52,0,-8973,28416,27482,25866,24932,23316,27950,25400,23,7950,500,15930,50,1,4575476,1213,14.71,1.23,12,3.16,1802.00,21571.00,32500,20230510,-18.46,7850,20221013,237.58,32500,-18.46,20230510,10600,150.00,20230103,32500,-18.46,20230510,7850,237.58,20221013,8.18,N,025560,500,22 억,,115291,N,N,0,N,00,N
|
|
20230627,150335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26550,0,3,0.00,3578075400,133832,45.86,26250,27500,26150,34500,18600,26550,26735.57,2.52,0,-7754,28416,27482,25866,24932,23316,27950,25400,23,7950,500,15930,50,1,4575476,1215,14.73,1.23,12,2.92,1802.00,21571.00,32500,20230510,-18.31,7850,20221013,238.22,32500,-18.31,20230510,10600,150.47,20230103,32500,-18.31,20230510,7850,238.22,20221013,8.18,N,025560,500,22 억,,115291,N,N,0,N,00,N
|
|
20230627,140337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26550,0,3,0.00,3311758000,123792,42.42,26250,27500,26150,34500,18600,26550,26752.60,2.52,0,-7804,28416,27482,25866,24932,23316,27950,25400,23,7950,500,15930,50,1,4575476,1215,14.73,1.23,12,2.71,1802.00,21571.00,32500,20230510,-18.31,7850,20221013,238.22,32500,-18.31,20230510,10600,150.47,20230103,32500,-18.31,20230510,7850,238.22,20221013,8.18,N,025560,500,22 억,,115291,N,N,0,N,00,N
|
|
20230627,130338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26350,-200,5,-0.75,3107557250,116097,39.79,26250,27500,26150,34500,18600,26550,26766.90,2.52,0,-6751,28416,27482,25866,24932,23316,27950,25400,23,7950,500,15930,50,1,4575476,1206,14.62,1.22,12,2.54,1802.00,21571.00,32500,20230510,-18.92,7850,20221013,235.67,32500,-18.92,20230510,10600,148.58,20230103,32500,-18.92,20230510,7850,235.67,20221013,8.18,N,025560,500,22 억,,115291,N,N,0,N,00,N
|
|
20230627,120340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26550,0,3,0.00,2900622700,108268,37.10,26250,27500,26150,34500,18600,26550,26791.14,2.52,0,-5398,28416,27482,25866,24932,23316,27950,25400,23,7950,500,15930,50,1,4575476,1215,14.73,1.23,12,2.37,1802.00,21571.00,32500,20230510,-18.31,7850,20221013,238.22,32500,-18.31,20230510,10600,150.47,20230103,32500,-18.31,20230510,7850,238.22,20221013,8.18,N,025560,500,22 억,,115291,N,N,0,N,00,N
|
|
20230627,110338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26750,200,2,0.75,2482515850,92524,31.71,26250,27500,26150,34500,18600,26550,26831.05,2.52,0,-3431,28416,27482,25866,24932,23316,27950,25400,23,7950,500,15930,50,1,4575476,1224,14.84,1.24,12,2.02,1802.00,21571.00,32500,20230510,-17.69,7850,20221013,240.76,32500,-17.69,20230510,10600,152.36,20230103,32500,-17.69,20230510,7850,240.76,20221013,8.18,N,025560,500,22 억,,115291,N,N,0,N,00,N
|
|
20230627,100332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26900,350,2,1.32,1467084300,55009,18.85,26250,27500,26150,34500,18600,26550,26669.90,2.52,0,-974,28416,27482,25866,24932,23316,27950,25400,23,7950,500,15930,50,1,4575476,1231,14.93,1.25,12,1.20,1802.00,21571.00,32500,20230510,-17.23,7850,20221013,242.68,32500,-17.23,20230510,10600,153.77,20230103,32500,-17.23,20230510,7850,242.68,20221013,8.18,N,025560,500,22 억,,115291,N,N,0,N,00,N
|
|
20230627,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26900,350,2,1.32,350340700,13065,4.48,26250,27500,26150,34500,18600,26550,26815.21,2.52,0,-163,28416,27482,25866,24932,23316,27950,25400,23,7950,500,15930,50,1,4575476,1231,14.93,1.25,12,0.29,1802.00,21571.00,32500,20230510,-17.23,7850,20221013,242.68,32500,-17.23,20230510,10600,153.77,20230103,32500,-17.23,20230510,7850,242.68,20221013,8.18,N,025560,500,22 억,,115291,N,N,0,N,00,N
|
|
20230626,160332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26550,200,2,0.76,7406718750,288634,22.14,26300,26800,24250,34250,18450,26350,25660.55,2.90,0,-20254,30516,28432,25616,23532,20716,29475,24575,23,7900,500,15810,50,1,4575476,1215,14.73,1.23,12,6.31,1802.00,21571.00,32500,20230510,-18.31,7850,20221013,238.22,32500,-18.31,20230510,10600,150.47,20230103,32500,-18.31,20230510,7850,238.22,20221013,8.12,N,025560,500,22 억,,132644,N,N,0,N,00,N
|
|
20230626,150335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26450,100,2,0.38,6871783850,268452,20.60,26300,26800,24250,34250,18450,26350,25597.38,2.90,0,-20032,30516,28432,25616,23532,20716,29475,24575,23,7900,500,15810,50,1,4575476,1210,14.68,1.23,12,5.87,1802.00,21571.00,32500,20230510,-18.62,7850,20221013,236.94,32500,-18.62,20230510,10600,149.53,20230103,32500,-18.62,20230510,7850,236.94,20221013,8.12,N,025560,500,22 억,,132644,N,N,0,N,00,N
|
|
20230626,140334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26050,-300,5,-1.14,6366070200,249140,19.11,26300,26800,24250,34250,18450,26350,25551.69,2.90,0,-25207,30516,28432,25616,23532,20716,29475,24575,23,7900,500,15810,50,1,4575476,1192,14.46,1.21,12,5.45,1802.00,21571.00,32500,20230510,-19.85,7850,20221013,231.85,32500,-19.85,20230510,10600,145.75,20230103,32500,-19.85,20230510,7850,231.85,20221013,8.12,N,025560,500,22 억,,132644,N,N,0,N,00,N
|
|
20230626,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26050,-300,5,-1.14,5899886250,231380,17.75,26300,26800,24250,34250,18450,26350,25498.12,2.90,0,-25625,30516,28432,25616,23532,20716,29475,24575,23,7900,500,15810,50,1,4575476,1192,14.46,1.21,12,5.06,1802.00,21571.00,32500,20230510,-19.85,7850,20221013,231.85,32500,-19.85,20230510,10600,145.75,20230103,32500,-19.85,20230510,7850,231.85,20221013,8.12,N,025560,500,22 억,,132644,N,N,0,N,00,N
|
|
20230626,120332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25900,-450,5,-1.71,5599245200,219800,16.86,26300,26800,24250,34250,18450,26350,25473.66,2.90,0,-23396,30516,28432,25616,23532,20716,29475,24575,23,7900,500,15810,50,1,4575476,1185,14.37,1.20,12,4.80,1802.00,21571.00,32500,20230510,-20.31,7850,20221013,229.94,32500,-20.31,20230510,10600,144.34,20230103,32500,-20.31,20230510,7850,229.94,20221013,8.12,N,025560,500,22 억,,132644,N,N,0,N,00,N
|
|
20230626,110331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26400,50,2,0.19,4424549850,175228,13.44,26300,26450,24250,34250,18450,26350,25249.28,2.90,0,-19031,30516,28432,25616,23532,20716,29475,24575,23,7900,500,15810,50,1,4575476,1208,14.65,1.22,12,3.83,1802.00,21571.00,32500,20230510,-18.77,7850,20221013,236.31,32500,-18.77,20230510,10600,149.06,20230103,32500,-18.77,20230510,7850,236.31,20221013,8.12,N,025560,500,22 억,,132644,N,N,0,N,00,N
|
|
20230626,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25300,-1050,5,-3.98,3192043300,127588,9.79,26300,26300,24250,34250,18450,26350,25016.76,2.90,0,-19903,30516,28432,25616,23532,20716,29475,24575,23,7900,500,15810,50,1,4575476,1158,14.04,1.17,12,2.79,1802.00,21571.00,32500,20230510,-22.15,7850,20221013,222.29,32500,-22.15,20230510,10600,138.68,20230103,32500,-22.15,20230510,7850,222.29,20221013,8.12,N,025560,500,22 억,,132644,N,N,0,N,00,N
|
|
20230626,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25350,-1000,5,-3.80,762416700,29685,2.28,26300,26300,24750,34250,18450,26350,25680.09,2.90,0,-7450,30516,28432,25616,23532,20716,29475,24575,23,7900,500,15810,50,1,4575476,1160,14.07,1.18,12,0.65,1802.00,21571.00,32500,20230510,-22.00,7850,20221013,222.93,32500,-22.00,20230510,10600,139.15,20230103,32500,-22.00,20230510,7850,222.93,20221013,8.12,N,025560,500,22 억,,132644,N,N,0,N,00,N
|
|
20230623,160529,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26350,4000,2,17.90,33531862150,1296285,354.20,22800,27700,22800,29050,15650,22350,25867.36,3.59,0,-30739,25783,24066,22283,20566,18783,24925,21425,23,6700,500,13410,50,1,4575476,1206,14.62,1.22,12,28.33,1802.00,21571.00,32500,20230510,-18.92,7850,20221013,235.67,32500,-18.92,20230510,10600,148.58,20230103,32500,-18.92,20230510,7850,235.67,20221013,8.10,N,025560,500,22 억,,164053,N,N,0,N,00,N
|
|
20230623,140259,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26200,3850,2,17.23,27613143300,1072106,292.94,22800,27700,22800,29050,15650,22350,25755.98,3.59,0,-33965,25783,24066,22283,20566,18783,24925,21425,23,6700,500,13410,50,1,4575476,1199,14.54,1.21,12,23.43,1802.00,21571.00,32500,20230510,-19.38,7850,20221013,233.76,32500,-19.38,20230510,10600,147.17,20230103,32500,-19.38,20230510,7850,233.76,20221013,8.10,N,025560,500,22 억,,164053,N,N,0,N,00,N
|
|
20230622,160625,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,22350,2050,2,10.10,8001932650,361817,563.17,20950,24000,20500,26350,14250,20300,22115.83,3.82,0,-7189,21933,21116,20683,19866,19433,20900,19650,23,6050,500,12180,50,1,4575476,1023,12.40,1.04,12,7.91,1802.00,21571.00,32500,20230510,-31.23,7850,20221013,184.71,32500,-31.23,20230510,10600,110.85,20230103,32500,-31.23,20230510,7850,184.71,20221013,8.22,N,025560,500,22 억,,174666,N,N,0,N,00,N
|
|
20230622,151026,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,22450,2150,2,10.59,7837719000,354453,551.71,20950,24000,20500,26350,14250,20300,22112.15,3.82,0,-6579,21933,21116,20683,19866,19433,20900,19650,23,6050,500,12180,50,1,4575476,1027,12.46,1.04,12,7.75,1802.00,21571.00,32500,20230510,-30.92,7850,20221013,185.99,32500,-30.92,20230510,10600,111.79,20230103,32500,-30.92,20230510,7850,185.99,20221013,8.22,N,025560,500,22 억,,174666,N,N,0,N,00,N
|
|
20230622,140643,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,22100,1800,2,8.87,3992129350,185881,289.33,20950,22450,20500,26350,14250,20300,21476.80,3.82,0,4888,21933,21116,20683,19866,19433,20900,19650,23,6050,500,12180,50,1,4575476,1011,12.26,1.02,12,4.06,1802.00,21571.00,32500,20230510,-32.00,7850,20221013,181.53,32500,-32.00,20230510,10600,108.49,20230103,32500,-32.00,20230510,7850,181.53,20221013,8.22,N,025560,500,22 억,,174666,N,N,0,N,00,N
|
|
20230622,130828,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,22000,1700,2,8.37,3630265350,169349,263.59,20950,22450,20500,26350,14250,20300,21436.59,3.82,0,4456,21933,21116,20683,19866,19433,20900,19650,23,6050,500,12180,50,1,4575476,1007,12.21,1.02,12,3.70,1802.00,21571.00,32500,20230510,-32.31,7850,20221013,180.25,32500,-32.31,20230510,10600,107.55,20230103,32500,-32.31,20230510,7850,180.25,20221013,8.22,N,025560,500,22 억,,174666,N,N,0,N,00,N
|
|
20230622,120757,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21350,1050,2,5.17,1699777950,80492,125.29,20950,21700,20500,26350,14250,20300,21117.35,3.82,0,6240,21933,21116,20683,19866,19433,20900,19650,23,6050,500,12180,50,1,4575476,977,11.85,0.99,12,1.76,1802.00,21571.00,32500,20230510,-34.31,7850,20221013,171.97,32500,-34.31,20230510,10600,101.42,20230103,32500,-34.31,20230510,7850,171.97,20221013,8.22,N,025560,500,22 억,,174666,N,N,0,N,00,N
|
|
20230622,110407,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20650,350,2,1.72,1303616650,61909,96.36,20950,21700,20500,26350,14250,20300,21056.98,3.82,0,1101,21933,21116,20683,19866,19433,20900,19650,23,6050,500,12180,50,1,4575476,945,11.46,0.96,12,1.35,1802.00,21571.00,32500,20230510,-36.46,7850,20221013,163.06,32500,-36.46,20230510,10600,94.81,20230103,32500,-36.46,20230510,7850,163.06,20221013,8.22,N,025560,500,22 억,,174666,N,N,0,N,00,N
|
|
20230622,100408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20600,300,2,1.48,1199640550,56872,88.52,20950,21700,20500,26350,14250,20300,21093.69,3.82,0,-487,21933,21116,20683,19866,19433,20900,19650,23,6050,500,12180,50,1,4575476,943,11.43,0.95,12,1.24,1802.00,21571.00,32500,20230510,-36.62,7850,20221013,162.42,32500,-36.62,20230510,10600,94.34,20230103,32500,-36.62,20230510,7850,162.42,20221013,8.22,N,025560,500,22 억,,174666,N,N,0,N,00,N
|
|
20230622,090443,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20650,350,2,1.72,81830300,3946,6.14,20950,20950,20500,26350,14250,20300,20737.53,3.82,0,-1494,21933,21116,20683,19866,19433,20900,19650,23,6050,500,12180,50,1,4575476,945,11.46,0.96,12,0.09,1802.00,21571.00,32500,20230510,-36.46,7850,20221013,163.06,32500,-36.46,20230510,10600,94.81,20230103,32500,-36.46,20230510,7850,163.06,20221013,8.22,N,025560,500,22 억,,174666,N,N,0,N,00,N
|
|
20230621,160407,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20300,-600,5,-2.87,1260794400,61395,101.37,20550,21500,20250,27150,14650,20900,20536.05,3.70,0,5523,22066,21482,20916,20332,19766,21775,20625,23,6250,500,12540,50,1,4575476,929,11.27,0.94,12,1.34,1802.00,21571.00,32500,20230510,-37.54,7850,20221013,158.60,32500,-37.54,20230510,10600,91.51,20230103,32500,-37.54,20230510,7850,158.60,20221013,8.31,N,025560,500,22 억,,169179,N,N,1,N,00,N
|
|
20230621,150717,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20500,-400,5,-1.91,948930600,46275,76.41,20550,20950,20250,27150,14650,20900,20506.33,3.70,0,2886,22066,21482,20916,20332,19766,21775,20625,23,6250,500,12540,50,1,4575476,938,11.38,0.95,12,1.01,1802.00,21571.00,32500,20230510,-36.92,7850,20221013,161.15,32500,-36.92,20230510,10600,93.40,20230103,32500,-36.92,20230510,7850,161.15,20221013,8.31,N,025560,500,22 억,,169179,N,N,1,N,00,N
|
|
20230621,140615,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20300,-600,5,-2.87,795160200,38717,63.93,20550,20950,20250,27150,14650,20900,20537.74,3.70,0,3121,22066,21482,20916,20332,19766,21775,20625,23,6250,500,12540,50,1,4575476,929,11.27,0.94,12,0.85,1802.00,21571.00,32500,20230510,-37.54,7850,20221013,158.60,32500,-37.54,20230510,10600,91.51,20230103,32500,-37.54,20230510,7850,158.60,20221013,8.31,N,025560,500,22 억,,169179,N,N,1,N,00,N
|
|
20230621,130137,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20450,-450,5,-2.15,600142000,29117,48.08,20550,20950,20250,27150,14650,20900,20611.39,3.70,0,-1157,22066,21482,20916,20332,19766,21775,20625,23,6250,500,12540,50,1,4575476,936,11.35,0.95,12,0.64,1802.00,21571.00,32500,20230510,-37.08,7850,20221013,160.51,32500,-37.08,20230510,10600,92.92,20230103,32500,-37.08,20230510,7850,160.51,20221013,8.31,N,025560,500,22 억,,169179,N,N,1,N,00,N
|
|
20230621,120847,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20400,-500,5,-2.39,525627000,25458,42.03,20550,20950,20400,27150,14650,20900,20646.82,3.70,0,-30,22066,21482,20916,20332,19766,21775,20625,23,6250,500,12540,50,1,4575476,933,11.32,0.95,12,0.56,1802.00,21571.00,32500,20230510,-37.23,7850,20221013,159.87,32500,-37.23,20230510,10600,92.45,20230103,32500,-37.23,20230510,7850,159.87,20221013,8.31,N,025560,500,22 억,,169179,N,N,1,N,00,N
|
|
20230621,110620,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20500,-400,5,-1.91,432594000,20913,34.53,20550,20950,20500,27150,14650,20900,20685.40,3.70,0,538,22066,21482,20916,20332,19766,21775,20625,23,6250,500,12540,50,1,4575476,938,11.38,0.95,12,0.46,1802.00,21571.00,32500,20230510,-36.92,7850,20221013,161.15,32500,-36.92,20230510,10600,93.40,20230103,32500,-36.92,20230510,7850,161.15,20221013,8.31,N,025560,500,22 억,,169179,N,N,1,N,00,N
|
|
20230621,100319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20750,-150,5,-0.72,283812750,13688,22.60,20550,20950,20500,27150,14650,20900,20734.41,3.70,0,3480,22066,21482,20916,20332,19766,21775,20625,23,6250,500,12540,50,1,4575476,949,11.51,0.96,12,0.30,1802.00,21571.00,32500,20230510,-36.15,7850,20221013,164.33,32500,-36.15,20230510,10600,95.75,20230103,32500,-36.15,20230510,7850,164.33,20221013,8.31,N,025560,500,22 억,,169179,N,N,1,N,00,N
|
|
20230621,090353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20600,-300,5,-1.44,80347000,3908,6.45,20550,20700,20500,27150,14650,20900,20559.53,3.70,0,720,22066,21482,20916,20332,19766,21775,20625,23,6250,500,12540,50,1,4575476,943,11.43,0.95,12,0.09,1802.00,21571.00,32500,20230510,-36.62,7850,20221013,162.42,32500,-36.62,20230510,10600,94.34,20230103,32500,-36.62,20230510,7850,162.42,20221013,8.31,N,025560,500,22 억,,169179,N,N,1,N,00,N
|
|
20230620,160826,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20900,-50,5,-0.24,1218410050,58909,87.53,20600,21500,20350,27200,14700,20950,20682.91,3.63,0,5650,21616,21282,20766,20432,19916,21450,20600,23,6250,500,12570,50,1,4575476,956,11.60,0.97,12,1.29,1802.00,21571.00,32500,20230510,-35.69,7850,20221013,166.24,32500,-35.69,20230510,10600,97.17,20230103,32500,-35.69,20230510,7850,166.24,20221013,8.68,N,025560,500,22 억,,165957,N,N,1,N,00,N
|
|
20230620,150406,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20600,-350,5,-1.67,982315850,47561,70.67,20600,21500,20350,27200,14700,20950,20653.81,3.63,0,2574,21616,21282,20766,20432,19916,21450,20600,23,6250,500,12570,50,1,4575476,943,11.43,0.95,12,1.04,1802.00,21571.00,32500,20230510,-36.62,7850,20221013,162.42,32500,-36.62,20230510,10600,94.34,20230103,32500,-36.62,20230510,7850,162.42,20221013,8.68,N,025560,500,22 억,,165957,N,N,1,N,00,N
|
|
20230620,140723,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20600,-350,5,-1.67,867435050,41962,62.35,20600,21500,20350,27200,14700,20950,20671.92,3.63,0,2322,21616,21282,20766,20432,19916,21450,20600,23,6250,500,12570,50,1,4575476,943,11.43,0.95,12,0.92,1802.00,21571.00,32500,20230510,-36.62,7850,20221013,162.42,32500,-36.62,20230510,10600,94.34,20230103,32500,-36.62,20230510,7850,162.42,20221013,8.68,N,025560,500,22 억,,165957,N,N,1,N,00,N
|
|
20230620,130326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20400,-550,5,-2.63,827948800,40045,59.50,20600,21500,20350,27200,14700,20950,20675.46,3.63,0,1571,21616,21282,20766,20432,19916,21450,20600,23,6250,500,12570,50,1,4575476,933,11.32,0.95,12,0.88,1802.00,21571.00,32500,20230510,-37.23,7850,20221013,159.87,32500,-37.23,20230510,10600,92.45,20230103,32500,-37.23,20230510,7850,159.87,20221013,8.68,N,025560,500,22 억,,165957,N,N,1,N,00,N
|
|
20230620,120420,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20400,-550,5,-2.63,644523900,31066,46.16,20600,21500,20350,27200,14700,20950,20746.92,3.63,0,-3464,21616,21282,20766,20432,19916,21450,20600,23,6250,500,12570,50,1,4575476,933,11.32,0.95,12,0.68,1802.00,21571.00,32500,20230510,-37.23,7850,20221013,159.87,32500,-37.23,20230510,10600,92.45,20230103,32500,-37.23,20230510,7850,159.87,20221013,8.68,N,025560,500,22 억,,165957,N,N,1,N,00,N
|
|
20230620,110559,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20450,-500,5,-2.39,589518850,28374,42.16,20600,21500,20400,27200,14700,20950,20776.73,3.63,0,-3951,21616,21282,20766,20432,19916,21450,20600,23,6250,500,12570,50,1,4575476,936,11.35,0.95,12,0.62,1802.00,21571.00,32500,20230510,-37.08,7850,20221013,160.51,32500,-37.08,20230510,10600,92.92,20230103,32500,-37.08,20230510,7850,160.51,20221013,8.68,N,025560,500,22 억,,165957,N,N,1,N,00,N
|
|
20230620,100132,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20800,-150,5,-0.72,362978150,17369,25.81,20600,21500,20600,27200,14700,20950,20898.05,3.63,0,-4581,21616,21282,20766,20432,19916,21450,20600,23,6250,500,12570,50,1,4575476,952,11.54,0.96,12,0.38,1802.00,21571.00,32500,20230510,-36.00,7850,20221013,164.97,32500,-36.00,20230510,10600,96.23,20230103,32500,-36.00,20230510,7850,164.97,20221013,8.68,N,025560,500,22 억,,165957,N,N,1,N,00,N
|
|
20230620,090520,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20850,-100,5,-0.48,32783250,1583,2.35,20600,20850,20600,27200,14700,20950,20709.57,3.63,0,382,21616,21282,20766,20432,19916,21450,20600,23,6250,500,12570,50,1,4575476,954,11.57,0.97,12,0.03,1802.00,21571.00,32500,20230510,-35.85,7850,20221013,165.61,32500,-35.85,20230510,10600,96.70,20230103,32500,-35.85,20230510,7850,165.61,20221013,8.68,N,025560,500,22 억,,165957,N,N,1,N,00,N
|
|
20230619,160450,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20950,-250,5,-1.18,1390722500,67234,74.57,20800,21100,20250,27550,14850,21200,20684.60,3.41,0,7905,22133,21666,21033,20566,19933,21900,20800,23,6350,500,12720,50,1,4575476,959,11.63,0.97,12,1.47,1802.00,21571.00,32500,20230510,-35.54,7850,20221013,166.88,32500,-35.54,20230510,10600,97.64,20230103,32500,-35.54,20230510,7850,166.88,20221013,8.88,N,025560,500,22 억,,156167,N,N,1,N,00,N
|
|
20230619,150548,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21000,-200,5,-0.94,1304464600,63128,70.02,20800,21100,20250,27550,14850,21200,20663.63,3.41,0,6105,22133,21666,21033,20566,19933,21900,20800,23,6350,500,12720,50,1,4575476,961,11.65,0.97,12,1.38,1802.00,21571.00,32500,20230510,-35.38,7850,20221013,167.52,32500,-35.38,20230510,10600,98.11,20230103,32500,-35.38,20230510,7850,167.52,20221013,8.88,N,025560,500,22 억,,156167,N,N,1,N,00,N
|
|
20230619,140224,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20850,-350,5,-1.65,1197823150,58023,64.36,20800,21100,20250,27550,14850,21200,20643.74,3.41,0,4967,22133,21666,21033,20566,19933,21900,20800,23,6350,500,12720,50,1,4575476,954,11.57,0.97,12,1.27,1802.00,21571.00,32500,20230510,-35.85,7850,20221013,165.61,32500,-35.85,20230510,10600,96.70,20230103,32500,-35.85,20230510,7850,165.61,20221013,8.88,N,025560,500,22 억,,156167,N,N,1,N,00,N
|
|
20230619,130142,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21050,-150,5,-0.71,1140281250,55262,61.30,20800,21100,20250,27550,14850,21200,20633.88,3.41,0,6140,22133,21666,21033,20566,19933,21900,20800,23,6350,500,12720,50,1,4575476,963,11.68,0.98,12,1.21,1802.00,21571.00,32500,20230510,-35.23,7850,20221013,168.15,32500,-35.23,20230510,10600,98.58,20230103,32500,-35.23,20230510,7850,168.15,20221013,8.88,N,025560,500,22 억,,156167,N,N,1,N,00,N
|
|
20230619,120837,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20750,-450,5,-2.12,1063403000,51599,57.23,20800,21000,20250,27550,14850,21200,20608.74,3.41,0,6273,22133,21666,21033,20566,19933,21900,20800,23,6350,500,12720,50,1,4575476,949,11.51,0.96,12,1.13,1802.00,21571.00,32500,20230510,-36.15,7850,20221013,164.33,32500,-36.15,20230510,10600,95.75,20230103,32500,-36.15,20230510,7850,164.33,20221013,8.88,N,025560,500,22 억,,156167,N,N,1,N,00,N
|
|
20230619,110840,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20950,-250,5,-1.18,928423550,45142,50.07,20800,20950,20250,27550,14850,21200,20566.44,3.41,0,8019,22133,21666,21033,20566,19933,21900,20800,23,6350,500,12720,50,1,4575476,959,11.63,0.97,12,0.99,1802.00,21571.00,32500,20230510,-35.54,7850,20221013,166.88,32500,-35.54,20230510,10600,97.64,20230103,32500,-35.54,20230510,7850,166.88,20221013,8.88,N,025560,500,22 억,,156167,N,N,1,N,00,N
|
|
20230619,100458,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20500,-700,5,-3.30,779955000,37957,42.10,20800,20850,20250,27550,14850,21200,20548.02,3.41,0,6712,22133,21666,21033,20566,19933,21900,20800,23,6350,500,12720,50,1,4575476,938,11.38,0.95,12,0.83,1802.00,21571.00,32500,20230510,-36.92,7850,20221013,161.15,32500,-36.92,20230510,10600,93.40,20230103,32500,-36.92,20230510,7850,161.15,20221013,8.88,N,025560,500,22 억,,156167,N,N,1,N,00,N
|
|
20230619,090833,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20800,-400,5,-1.89,179802900,8677,9.62,20800,20850,20550,27550,14850,21200,20720.62,3.41,0,-445,22133,21666,21033,20566,19933,21900,20800,23,6350,500,12720,50,1,4575476,952,11.54,0.96,12,0.19,1802.00,21571.00,32500,20230510,-36.00,7850,20221013,164.97,32500,-36.00,20230510,10600,96.23,20230103,32500,-36.00,20230510,7850,164.97,20221013,8.88,N,025560,500,22 억,,156167,N,N,1,N,00,N
|
|
20230616,160835,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21200,150,2,0.71,1698603500,81205,63.70,21050,21500,20400,27350,14750,21050,20917.39,3.03,0,18143,23316,22182,21516,20382,19716,21850,20050,23,6300,500,12630,50,1,4575476,970,11.76,0.98,12,1.77,1802.00,21571.00,32500,20230510,-34.77,7850,20221013,170.06,32500,-34.77,20230510,10600,100.00,20230103,32500,-34.77,20230510,7850,170.06,20221013,9.01,N,025560,500,22 억,,138511,N,N,1,N,00,N
|
|
20230616,150647,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20850,-200,5,-0.95,1577242950,75410,59.15,21050,21500,20400,27350,14750,21050,20915.57,3.03,0,16404,23316,22182,21516,20382,19716,21850,20050,23,6300,500,12630,50,1,4575476,954,11.57,0.97,12,1.65,1802.00,21571.00,32500,20230510,-35.85,7850,20221013,165.61,32500,-35.85,20230510,10600,96.70,20230103,32500,-35.85,20230510,7850,165.61,20221013,9.01,N,025560,500,22 억,,138511,N,N,0,N,00,N
|
|
20230616,140736,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21000,-50,5,-0.24,1426362150,68177,53.48,21050,21500,20400,27350,14750,21050,20921.46,3.03,0,14752,23316,22182,21516,20382,19716,21850,20050,23,6300,500,12630,50,1,4575476,961,11.65,0.97,12,1.49,1802.00,21571.00,32500,20230510,-35.38,7850,20221013,167.52,32500,-35.38,20230510,10600,98.11,20230103,32500,-35.38,20230510,7850,167.52,20221013,9.01,N,025560,500,22 억,,138511,N,N,0,N,00,N
|
|
20230616,130958,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21000,-50,5,-0.24,1177136200,56402,44.24,21050,21500,20400,27350,14750,21050,20870.47,3.03,0,15392,23316,22182,21516,20382,19716,21850,20050,23,6300,500,12630,50,1,4575476,961,11.65,0.97,12,1.23,1802.00,21571.00,32500,20230510,-35.38,7850,20221013,167.52,32500,-35.38,20230510,10600,98.11,20230103,32500,-35.38,20230510,7850,167.52,20221013,9.01,N,025560,500,22 억,,138511,N,N,0,N,00,N
|
|
20230616,120541,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20700,-350,5,-1.66,1069049750,51237,40.19,21050,21500,20400,27350,14750,21050,20864.80,3.03,0,12011,23316,22182,21516,20382,19716,21850,20050,23,6300,500,12630,50,1,4575476,947,11.49,0.96,12,1.12,1802.00,21571.00,32500,20230510,-36.31,7850,20221013,163.69,32500,-36.31,20230510,10600,95.28,20230103,32500,-36.31,20230510,7850,163.69,20221013,9.01,N,025560,500,22 억,,138511,N,N,0,N,00,N
|
|
20230616,110944,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,20650,-400,5,-1.90,762443550,36338,28.50,21050,21500,20650,27350,14750,21050,20981.99,3.03,0,6557,23316,22182,21516,20382,19716,21850,20050,23,6300,500,12630,50,1,4575476,945,11.46,0.96,12,0.79,1802.00,21571.00,32500,20230510,-36.46,7850,20221013,163.06,32500,-36.46,20230510,10600,94.81,20230103,32500,-36.46,20230510,7850,163.06,20221013,9.01,N,025560,500,22 억,,138511,N,N,0,N,00,N
|
|
20230616,100314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21100,50,2,0.24,333197000,15758,12.36,21050,21500,21000,27350,14750,21050,21144.62,3.03,0,3198,23316,22182,21516,20382,19716,21850,20050,23,6300,500,12630,50,1,4575476,965,11.71,0.98,12,0.34,1802.00,21571.00,32500,20230510,-35.08,7850,20221013,168.79,32500,-35.08,20230510,10600,99.06,20230103,32500,-35.08,20230510,7850,168.79,20221013,9.01,N,025560,500,22 억,,138511,N,N,0,N,00,N
|
|
20230616,090543,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21100,50,2,0.24,43326600,2046,1.60,21050,21500,21050,27350,14750,21050,21176.25,3.03,0,-397,23316,22182,21516,20382,19716,21850,20050,23,6300,500,12630,50,1,4575476,965,11.71,0.98,12,0.04,1802.00,21571.00,32500,20230510,-35.08,7850,20221013,168.79,32500,-35.08,20230510,10600,99.06,20230103,32500,-35.08,20230510,7850,168.79,20221013,9.01,N,025560,500,22 억,,138511,N,N,0,N,00,N
|
|
20230615,150914,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21150,-1200,5,-5.37,2597900000,121311,250.47,22350,22650,20850,29050,15650,22350,21415.21,2.55,0,20501,23850,23100,22650,21900,21450,22875,21675,23,6700,500,13410,50,1,4575476,968,11.74,0.98,12,2.65,1802.00,21571.00,32500,20230510,-34.92,7850,20221013,169.43,32500,-34.92,20230510,10600,99.53,20230103,32500,-34.92,20230510,7850,169.43,20221013,9.03,N,025560,500,22 억,,116744,N,N,0,N,00,N
|
|
20230615,140606,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21350,-1000,5,-4.47,2189597600,101956,210.51,22350,22650,20850,29050,15650,22350,21475.91,2.55,0,20319,23850,23100,22650,21900,21450,22875,21675,23,6700,500,13410,50,1,4575476,977,11.85,0.99,12,2.23,1802.00,21571.00,32500,20230510,-34.31,7850,20221013,171.97,32500,-34.31,20230510,10600,101.42,20230103,32500,-34.31,20230510,7850,171.97,20221013,9.03,N,025560,500,22 억,,116744,N,N,0,N,00,N
|
|
20230615,130253,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21500,-850,5,-3.80,1963781450,91386,188.68,22350,22650,20850,29050,15650,22350,21488.87,2.55,0,19514,23850,23100,22650,21900,21450,22875,21675,23,6700,500,13410,50,1,4575476,984,11.93,1.00,12,2.00,1802.00,21571.00,32500,20230510,-33.85,7850,20221013,173.89,32500,-33.85,20230510,10600,102.83,20230103,32500,-33.85,20230510,7850,173.89,20221013,9.03,N,025560,500,22 억,,116744,N,N,0,N,00,N
|
|
20230615,120133,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21150,-1200,5,-5.37,1805970200,83980,173.39,22350,22650,20850,29050,15650,22350,21504.77,2.55,0,19307,23850,23100,22650,21900,21450,22875,21675,23,6700,500,13410,50,1,4575476,968,11.74,0.98,12,1.84,1802.00,21571.00,32500,20230510,-34.92,7850,20221013,169.43,32500,-34.92,20230510,10600,99.53,20230103,32500,-34.92,20230510,7850,169.43,20221013,9.03,N,025560,500,22 억,,116744,N,N,0,N,00,N
|
|
20230615,110118,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,21150,-1200,5,-5.37,1445613950,66849,138.02,22350,22650,20900,29050,15650,22350,21625.06,2.55,0,15404,23850,23100,22650,21900,21450,22875,21675,23,6700,500,13410,50,1,4575476,968,11.74,0.98,12,1.46,1802.00,21571.00,32500,20230510,-34.92,7850,20221013,169.43,32500,-34.92,20230510,10600,99.53,20230103,32500,-34.92,20230510,7850,169.43,20221013,9.03,N,025560,500,22 억,,116744,N,N,0,N,00,N
|
|
20230611,184709,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,23400,650,2,2.86,2510585100,107538,231.52,22600,23950,22500,29550,15950,22750,23347.36,2.32,15177,14888,23750,23250,22750,22250,21750,23500,22500,23,6800,500,13650,50,1,4575476,1071,12.99,1.08,12,2.35,1802.00,21571.00,32500,20230510,-28.00,7850,20221013,198.09,32500,-28.00,20230510,10600,120.75,20230103,32500,-28.00,20230510,7850,198.09,20221013,9.27,N,025560,500,22 억,,106256,N,N,0,N,00,N
|