130 lines
55 KiB
CSV
130 lines
55 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
|
|
20231031,160354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3015,-205,5,-6.37,2983366170,975772,169.48,3250,3255,3010,4185,2255,3220,3057.50,2.03,0,-178089,3326,3272,3196,3142,3066,3300,3170,152,965,500,1930,5,1,30429770,917,10.02,0.84,12,3.21,301.00,3608.00,10610,20230822,-71.58,1399,20221028,115.51,10610,-71.58,20230822,1774,69.95,20230103,38100,-92.09,20230803,2945,2.38,20231016,1.51,N,025560,500,152 억,,618817,N,N,0,N,00,N
|
|
20231031,150359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3025,-195,5,-6.06,2782928125,909314,157.94,3250,3255,3010,4185,2255,3220,3060.42,2.03,0,-144136,3326,3272,3196,3142,3066,3300,3170,152,965,500,1930,5,1,30429770,921,10.05,0.84,12,2.99,301.00,3608.00,10610,20230822,-71.49,1399,20221028,116.23,10610,-71.49,20230822,1774,70.52,20230103,38100,-92.06,20230803,2945,2.72,20231016,1.51,N,025560,500,152 억,,618817,N,N,0,N,00,N
|
|
20231031,140402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3025,-195,5,-6.06,2441416475,796669,138.37,3250,3255,3010,4185,2255,3220,3064.48,2.03,0,-118504,3326,3272,3196,3142,3066,3300,3170,152,965,500,1930,5,1,30429770,921,10.05,0.84,12,2.62,301.00,3608.00,10610,20230822,-71.49,1399,20221028,116.23,10610,-71.49,20230822,1774,70.52,20230103,38100,-92.06,20230803,2945,2.72,20231016,1.51,N,025560,500,152 억,,618817,N,N,0,N,00,N
|
|
20231031,130359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3030,-190,5,-5.90,2247109775,732458,127.22,3250,3255,3010,4185,2255,3220,3067.85,2.03,0,-117932,3326,3272,3196,3142,3066,3300,3170,152,965,500,1930,5,1,30429770,922,10.07,0.84,12,2.41,301.00,3608.00,10610,20230822,-71.44,1399,20221028,116.58,10610,-71.44,20230822,1774,70.80,20230103,38100,-92.05,20230803,2945,2.89,20231016,1.51,N,025560,500,152 억,,618817,N,N,0,N,00,N
|
|
20231031,120355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3035,-185,5,-5.75,1928734550,627215,108.94,3250,3255,3015,4185,2255,3220,3075.02,2.03,0,-83343,3326,3272,3196,3142,3066,3300,3170,152,965,500,1930,5,1,30429770,924,10.08,0.84,12,2.06,301.00,3608.00,10610,20230822,-71.39,1399,20221028,116.94,10610,-71.39,20230822,1774,71.08,20230103,38100,-92.03,20230803,2945,3.06,20231016,1.51,N,025560,500,152 억,,618817,N,N,0,N,00,N
|
|
20231031,110407,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3050,-170,5,-5.28,1643788475,533797,92.71,3250,3255,3015,4185,2255,3220,3079.36,2.03,0,-81954,3326,3272,3196,3142,3066,3300,3170,152,965,500,1930,5,1,30429770,928,10.13,0.85,12,1.75,301.00,3608.00,10610,20230822,-71.25,1399,20221028,118.01,10610,-71.25,20230822,1774,71.93,20230103,38100,-91.99,20230803,2945,3.57,20231016,1.51,N,025560,500,152 억,,618817,N,N,0,N,00,N
|
|
20231031,100402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3040,-180,5,-5.59,1333150085,431851,75.01,3250,3255,3015,4185,2255,3220,3086.98,2.03,0,-97001,3326,3272,3196,3142,3066,3300,3170,152,965,500,1930,5,1,30429770,925,10.10,0.84,12,1.42,301.00,3608.00,10610,20230822,-71.35,1399,20221028,117.30,10610,-71.35,20230822,1774,71.36,20230103,38100,-92.02,20230803,2945,3.23,20231016,1.51,N,025560,500,152 억,,618817,N,N,0,N,00,N
|
|
20231031,090358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3240,20,2,0.62,76459155,23596,4.10,3250,3255,3220,4185,2255,3220,3240.57,2.03,0,-14472,3326,3272,3196,3142,3066,3300,3170,152,965,500,1930,5,1,30429770,986,10.76,0.90,12,0.08,301.00,3608.00,10610,20230822,-69.46,1399,20221028,131.59,10610,-69.46,20230822,1774,82.64,20230103,38100,-91.50,20230803,2945,10.02,20231016,1.51,N,025560,500,152 억,,618817,N,N,0,N,00,N
|
|
20231030,160355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3220,10,2,0.31,1790102540,561548,60.31,3140,3250,3120,4170,2250,3210,3187.71,1.78,0,77061,3496,3352,3241,3097,2986,3297,3042,152,960,500,1920,5,1,30429770,980,10.70,0.89,12,1.85,301.00,3608.00,10610,20230822,-69.65,1399,20221028,130.16,10610,-69.65,20230822,1774,81.51,20230103,38100,-91.55,20230803,2945,9.34,20231016,1.58,N,025560,500,152 억,,540571,N,N,0,N,00,N
|
|
20231030,150347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3210,0,3,0.00,1691342505,530795,57.01,3140,3250,3120,4170,2250,3210,3186.35,1.78,0,71879,3496,3352,3241,3097,2986,3297,3042,152,960,500,1920,5,1,30429770,977,10.66,0.89,12,1.74,301.00,3608.00,10610,20230822,-69.75,1399,20221028,129.45,10610,-69.75,20230822,1774,80.95,20230103,38100,-91.57,20230803,2945,9.00,20231016,1.58,N,025560,500,152 억,,540571,N,N,0,N,00,N
|
|
20231030,140349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3200,-10,5,-0.31,1549491030,486462,52.25,3140,3250,3120,4170,2250,3210,3185.13,1.78,0,66462,3496,3352,3241,3097,2986,3297,3042,152,960,500,1920,5,1,30429770,974,10.63,0.89,12,1.60,301.00,3608.00,10610,20230822,-69.84,1399,20221028,128.73,10610,-69.84,20230822,1774,80.38,20230103,38100,-91.60,20230803,2945,8.66,20231016,1.58,N,025560,500,152 억,,540571,N,N,0,N,00,N
|
|
20231030,130348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3210,0,3,0.00,1391424285,437185,46.95,3140,3250,3120,4170,2250,3210,3182.58,1.78,0,88970,3496,3352,3241,3097,2986,3297,3042,152,960,500,1920,5,1,30429770,977,10.66,0.89,12,1.44,301.00,3608.00,10610,20230822,-69.75,1399,20221028,129.45,10610,-69.75,20230822,1774,80.95,20230103,38100,-91.57,20230803,2945,9.00,20231016,1.58,N,025560,500,152 억,,540571,N,N,0,N,00,N
|
|
20231030,120344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3210,0,3,0.00,1183246735,372534,40.01,3140,3225,3120,4170,2250,3210,3176.05,1.78,0,78841,3496,3352,3241,3097,2986,3297,3042,152,960,500,1920,5,1,30429770,977,10.66,0.89,12,1.22,301.00,3608.00,10610,20230822,-69.75,1399,20221028,129.45,10610,-69.75,20230822,1774,80.95,20230103,38100,-91.57,20230803,2945,9.00,20231016,1.58,N,025560,500,152 억,,540571,N,N,0,N,00,N
|
|
20231030,110344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3220,10,2,0.31,987196475,311373,33.44,3140,3225,3120,4170,2250,3210,3170.23,1.78,0,82488,3496,3352,3241,3097,2986,3297,3042,152,960,500,1920,5,1,30429770,980,10.70,0.89,12,1.02,301.00,3608.00,10610,20230822,-69.65,1399,20221028,130.16,10610,-69.65,20230822,1774,81.51,20230103,38100,-91.55,20230803,2945,9.34,20231016,1.58,N,025560,500,152 억,,540571,N,N,0,N,00,N
|
|
20231030,100346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3200,-10,5,-0.31,698299735,220700,23.70,3140,3225,3120,4170,2250,3210,3163.65,1.78,0,52106,3496,3352,3241,3097,2986,3297,3042,152,960,500,1920,5,1,30429770,974,10.63,0.89,12,0.73,301.00,3608.00,10610,20230822,-69.84,1399,20221028,128.73,10610,-69.84,20230822,1774,80.38,20230103,38100,-91.60,20230803,2945,8.66,20231016,1.58,N,025560,500,152 억,,540571,N,N,0,N,00,N
|
|
20231030,090341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3195,-15,5,-0.47,88351800,27846,2.99,3140,3225,3140,4170,2250,3210,3170.32,1.78,0,9576,3496,3352,3241,3097,2986,3297,3042,152,960,500,1920,5,1,30429770,972,10.61,0.89,12,0.09,301.00,3608.00,10610,20230822,-69.89,1399,20221028,128.38,10610,-69.89,20230822,1774,80.10,20230103,38100,-91.61,20230803,2945,8.49,20231016,1.58,N,025560,500,152 억,,540571,N,N,0,N,00,N
|
|
20231027,160329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3210,-25,5,-0.77,2967915830,918744,90.22,3230,3385,3130,4205,2265,3235,3230.41,1.87,0,-22868,3428,3331,3253,3156,3078,3292,3117,152,970,500,1940,5,1,30429770,977,10.66,0.89,12,3.02,301.00,3608.00,10610,20230822,-69.75,1399,20221028,129.45,10610,-69.75,20230822,1774,80.95,20230103,38100,-91.57,20230803,2945,9.00,20231016,1.64,N,025560,500,152 억,,567814,N,N,0,N,00,N
|
|
20231027,150344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3210,-25,5,-0.77,2878838650,890948,87.49,3230,3385,3130,4205,2265,3235,3231.21,1.87,0,-23323,3428,3331,3253,3156,3078,3292,3117,152,970,500,1940,5,1,30429770,977,10.66,0.89,12,2.93,301.00,3608.00,10610,20230822,-69.75,1399,20221028,129.45,10610,-69.75,20230822,1774,80.95,20230103,38100,-91.57,20230803,2945,9.00,20231016,1.64,N,025560,500,152 억,,567814,N,N,0,N,00,N
|
|
20231027,140344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3205,-30,5,-0.93,2655079465,820837,80.60,3230,3385,3130,4205,2265,3235,3234.60,1.87,0,-25079,3428,3331,3253,3156,3078,3292,3117,152,970,500,1940,5,1,30429770,975,10.65,0.89,12,2.70,301.00,3608.00,10610,20230822,-69.79,1399,20221028,129.09,10610,-69.79,20230822,1774,80.67,20230103,38100,-91.59,20230803,2945,8.83,20231016,1.64,N,025560,500,152 억,,567814,N,N,0,N,00,N
|
|
20231027,130341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3175,-60,5,-1.85,2410636335,744201,73.08,3230,3385,3130,4205,2265,3235,3239.23,1.87,0,-24897,3428,3331,3253,3156,3078,3292,3117,152,970,500,1940,5,1,30429770,966,10.55,0.88,12,2.45,301.00,3608.00,10610,20230822,-70.08,1399,20221028,126.95,10610,-70.08,20230822,1774,78.97,20230103,38100,-91.67,20230803,2945,7.81,20231016,1.64,N,025560,500,152 억,,567814,N,N,0,N,00,N
|
|
20231027,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3260,25,2,0.77,1907315180,585933,57.54,3230,3385,3170,4205,2265,3235,3255.18,1.87,0,-24961,3428,3331,3253,3156,3078,3292,3117,152,970,500,1940,5,1,30429770,992,10.83,0.90,12,1.93,301.00,3608.00,10610,20230822,-69.27,1399,20221028,133.02,10610,-69.27,20230822,1774,83.77,20230103,38100,-91.44,20230803,2945,10.70,20231016,1.64,N,025560,500,152 억,,567814,N,N,0,N,00,N
|
|
20231027,110348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3265,30,2,0.93,1697286500,521552,51.21,3230,3385,3170,4205,2265,3235,3254.30,1.87,0,-15811,3428,3331,3253,3156,3078,3292,3117,152,970,500,1940,5,1,30429770,994,10.85,0.90,12,1.71,301.00,3608.00,10610,20230822,-69.23,1399,20221028,133.38,10610,-69.23,20230822,1774,84.05,20230103,38100,-91.43,20230803,2945,10.87,20231016,1.64,N,025560,500,152 억,,567814,N,N,0,N,00,N
|
|
20231027,100345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3220,-15,5,-0.46,1271493560,391374,38.43,3230,3385,3170,4205,2265,3235,3248.79,1.87,0,-20179,3428,3331,3253,3156,3078,3292,3117,152,970,500,1940,5,1,30429770,980,10.70,0.89,12,1.29,301.00,3608.00,10610,20230822,-69.65,1399,20221028,130.16,10610,-69.65,20230822,1774,81.51,20230103,38100,-91.55,20230803,2945,9.34,20231016,1.64,N,025560,500,152 억,,567814,N,N,0,N,00,N
|
|
20231027,090342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3275,40,2,1.24,277914385,84745,8.32,3230,3385,3230,4205,2265,3235,3279.42,1.87,0,37655,3428,3331,3253,3156,3078,3292,3117,152,970,500,1940,5,1,30429770,997,10.88,0.91,12,0.28,301.00,3608.00,10610,20230822,-69.13,1399,20221028,134.10,10610,-69.13,20230822,1774,84.61,20230103,38100,-91.40,20230803,2945,11.21,20231016,1.64,N,025560,500,152 억,,567814,N,N,0,N,00,N
|
|
20231026,160339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3235,-210,5,-6.10,3266604090,1002337,50.99,3300,3350,3175,4475,2415,3445,3258.99,1.91,0,-16723,4048,3746,3568,3266,3088,3657,3177,152,1030,500,2060,5,1,30429770,984,10.75,0.90,12,3.29,301.00,3608.00,10610,20230822,-69.51,1399,20221028,131.24,10610,-69.51,20230822,1774,82.36,20230103,38100,-91.51,20230803,2945,9.85,20231016,1.55,N,025560,500,152 억,,581911,N,N,0,N,00,N
|
|
20231026,150339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3240,-205,5,-5.95,3162207750,970093,49.35,3300,3350,3175,4475,2415,3445,3259.68,1.91,0,-13899,4048,3746,3568,3266,3088,3657,3177,152,1030,500,2060,5,1,30429770,986,10.76,0.90,12,3.19,301.00,3608.00,10610,20230822,-69.46,1399,20221028,131.59,10610,-69.46,20230822,1774,82.64,20230103,38100,-91.50,20230803,2945,10.02,20231016,1.55,N,025560,500,152 억,,581911,N,N,0,N,00,N
|
|
20231026,140340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3225,-220,5,-6.39,2613345725,799259,40.66,3300,3350,3200,4475,2415,3445,3269.69,1.91,0,-19960,4048,3746,3568,3266,3088,3657,3177,152,1030,500,2060,5,1,30429770,981,10.71,0.89,12,2.63,301.00,3608.00,10610,20230822,-69.60,1399,20221028,130.52,10610,-69.60,20230822,1774,81.79,20230103,38100,-91.54,20230803,2945,9.51,20231016,1.55,N,025560,500,152 억,,581911,N,N,0,N,00,N
|
|
20231026,130339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3270,-175,5,-5.08,2164626935,659945,33.57,3300,3350,3200,4475,2415,3445,3279.99,1.91,0,-31899,4048,3746,3568,3266,3088,3657,3177,152,1030,500,2060,5,1,30429770,995,10.86,0.91,12,2.17,301.00,3608.00,10610,20230822,-69.18,1399,20221028,133.74,10610,-69.18,20230822,1774,84.33,20230103,38100,-91.42,20230803,2945,11.04,20231016,1.55,N,025560,500,152 억,,581911,N,N,0,N,00,N
|
|
20231026,120339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3260,-185,5,-5.37,1974041105,601535,30.60,3300,3350,3200,4475,2415,3445,3281.65,1.91,0,-28372,4048,3746,3568,3266,3088,3657,3177,152,1030,500,2060,5,1,30429770,992,10.83,0.90,12,1.98,301.00,3608.00,10610,20230822,-69.27,1399,20221028,133.02,10610,-69.27,20230822,1774,83.77,20230103,38100,-91.44,20230803,2945,10.70,20231016,1.55,N,025560,500,152 억,,581911,N,N,0,N,00,N
|
|
20231026,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3295,-150,5,-4.35,1595766150,485214,24.69,3300,3350,3200,4475,2415,3445,3288.77,1.91,0,1293,4048,3746,3568,3266,3088,3657,3177,152,1030,500,2060,5,1,30429770,1003,10.95,0.91,12,1.59,301.00,3608.00,10610,20230822,-68.94,1399,20221028,135.53,10610,-68.94,20230822,1774,85.74,20230103,38100,-91.35,20230803,2945,11.88,20231016,1.55,N,025560,500,152 억,,581911,N,N,0,N,00,N
|
|
20231026,100341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3335,-110,5,-3.19,1299533500,395930,20.14,3300,3340,3200,4475,2415,3445,3282.20,1.91,0,34416,4048,3746,3568,3266,3088,3657,3177,152,1030,500,2060,5,1,30429770,1015,11.08,0.92,12,1.30,301.00,3608.00,10610,20230822,-68.57,1399,20221028,138.38,10610,-68.57,20230822,1774,87.99,20230103,38100,-91.25,20230803,2945,13.24,20231016,1.55,N,025560,500,152 억,,581911,N,N,0,N,00,N
|
|
20231026,090339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3270,-175,5,-5.08,291214970,89420,4.55,3300,3300,3200,4475,2415,3445,3256.56,1.91,0,37830,4048,3746,3568,3266,3088,3657,3177,152,1030,500,2060,5,1,30429770,995,10.86,0.91,12,0.29,301.00,3608.00,10610,20230822,-69.18,1399,20221028,133.74,10610,-69.18,20230822,1774,84.33,20230103,38100,-91.42,20230803,2945,11.04,20231016,1.55,N,025560,500,152 억,,581911,N,N,0,N,00,N
|
|
20231025,160341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3445,-145,5,-4.04,7030980775,1947046,34.68,3690,3870,3390,4665,2515,3590,3611.18,1.94,0,-17444,4186,3887,3501,3202,2816,4037,3352,152,1075,500,2150,5,1,30429770,1048,11.45,0.95,12,6.40,301.00,3608.00,10610,20230822,-67.53,1399,20221028,146.25,10610,-67.53,20230822,1774,94.19,20230103,38100,-90.96,20230803,2945,16.98,20231016,1.67,N,025560,500,152 억,,590852,N,N,0,N,00,N
|
|
20231025,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3455,-135,5,-3.76,6707907785,1853165,33.01,3690,3870,3390,4665,2515,3590,3619.70,1.94,0,-49750,4186,3887,3501,3202,2816,4037,3352,152,1075,500,2150,5,1,30429770,1051,11.48,0.96,12,6.09,301.00,3608.00,10610,20230822,-67.44,1399,20221028,146.96,10610,-67.44,20230822,1774,94.76,20230103,38100,-90.93,20230803,2945,17.32,20231016,1.67,N,025560,500,152 억,,590852,N,N,0,N,00,N
|
|
20231025,140339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3495,-95,5,-2.65,6112460155,1681086,29.95,3690,3870,3390,4665,2515,3590,3636.02,1.94,0,-77218,4186,3887,3501,3202,2816,4037,3352,152,1075,500,2150,5,1,30429770,1064,11.61,0.97,12,5.52,301.00,3608.00,10610,20230822,-67.06,1399,20221028,149.82,10610,-67.06,20230822,1774,97.01,20230103,38100,-90.83,20230803,2945,18.68,20231016,1.67,N,025560,500,152 억,,590852,N,N,0,N,00,N
|
|
20231025,130340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3495,-95,5,-2.65,5761420960,1579782,28.14,3690,3870,3390,4665,2515,3590,3646.97,1.94,0,-94781,4186,3887,3501,3202,2816,4037,3352,152,1075,500,2150,5,1,30429770,1064,11.61,0.97,12,5.19,301.00,3608.00,10610,20230822,-67.06,1399,20221028,149.82,10610,-67.06,20230822,1774,97.01,20230103,38100,-90.83,20230803,2945,18.68,20231016,1.67,N,025560,500,152 억,,590852,N,N,0,N,00,N
|
|
20231025,120338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3575,-15,5,-0.42,4724432305,1283514,22.86,3690,3870,3545,4665,2515,3590,3680.86,1.94,0,-99417,4186,3887,3501,3202,2816,4037,3352,152,1075,500,2150,5,1,30429770,1088,11.88,0.99,12,4.22,301.00,3608.00,10610,20230822,-66.31,1399,20221028,155.54,10610,-66.31,20230822,1774,101.52,20230103,38100,-90.62,20230803,2945,21.39,20231016,1.67,N,025560,500,152 억,,590852,N,N,0,N,00,N
|
|
20231025,110338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3600,10,2,0.28,4444834535,1206108,21.49,3690,3870,3545,4665,2515,3590,3685.27,1.94,0,-88285,4186,3887,3501,3202,2816,4037,3352,152,1075,500,2150,5,1,30429770,1095,11.96,1.00,12,3.96,301.00,3608.00,10610,20230822,-66.07,1399,20221028,157.33,10610,-66.07,20230822,1774,102.93,20230103,38100,-90.55,20230803,2945,22.24,20231016,1.67,N,025560,500,152 억,,590852,N,N,0,N,00,N
|
|
20231025,100338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3600,10,2,0.28,3601145855,970902,17.30,3690,3870,3600,4665,2515,3590,3709.07,1.94,0,-104063,4186,3887,3501,3202,2816,4037,3352,152,1075,500,2150,5,1,30429770,1095,11.96,1.00,12,3.19,301.00,3608.00,10610,20230822,-66.07,1399,20221028,157.33,10610,-66.07,20230822,1774,102.93,20230103,38100,-90.55,20230803,2945,22.24,20231016,1.67,N,025560,500,152 억,,590852,N,N,0,N,00,N
|
|
20231025,090339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3830,240,2,6.69,1196144600,317508,5.66,3690,3870,3670,4665,2515,3590,3767.29,1.94,0,15229,4186,3887,3501,3202,2816,4037,3352,152,1075,500,2150,5,1,30429770,1165,12.72,1.06,12,1.04,301.00,3608.00,10610,20230822,-63.90,1399,20221028,173.77,10610,-63.90,20230822,1774,115.90,20230103,38100,-89.95,20230803,2945,30.05,20231016,1.67,N,025560,500,152 억,,590852,N,N,0,N,00,N
|
|
20231024,160333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3590,430,2,13.61,19434414450,5543521,397.15,3160,3800,3115,4105,2215,3160,3505.69,1.81,0,46519,3533,3346,3248,3061,2963,3297,3012,152,945,500,1890,5,1,30429770,1092,11.93,1.00,12,18.22,301.00,3608.00,10610,20230822,-66.16,1399,20221028,156.61,10610,-66.16,20230822,1774,102.37,20230103,38100,-90.58,20230803,2945,21.90,20231016,2.10,N,025560,500,152 억,,550196,N,N,0,N,00,N
|
|
20231024,150337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3620,460,2,14.56,18517162350,5287783,378.83,3160,3800,3115,4105,2215,3160,3501.88,1.81,0,-24062,3533,3346,3248,3061,2963,3297,3012,152,945,500,1890,5,1,30429770,1102,12.03,1.00,12,17.38,301.00,3608.00,10610,20230822,-65.88,1399,20221028,158.76,10610,-65.88,20230822,1774,104.06,20230103,38100,-90.50,20230803,2945,22.92,20231016,2.10,N,025560,500,152 억,,550196,N,N,0,N,00,N
|
|
20231024,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3555,395,2,12.50,13209336360,3819822,273.66,3160,3800,3115,4105,2215,3160,3458.10,1.81,0,-177206,3533,3346,3248,3061,2963,3297,3012,152,945,500,1890,5,1,30429770,1082,11.81,0.99,12,12.55,301.00,3608.00,10610,20230822,-66.49,1399,20221028,154.11,10610,-66.49,20230822,1774,100.39,20230103,38100,-90.67,20230803,2945,20.71,20231016,2.10,N,025560,500,152 억,,550196,N,N,0,N,00,N
|
|
20231024,130337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3305,145,2,4.59,5034011005,1546336,110.78,3160,3380,3115,4105,2215,3160,3255.44,1.81,0,-11536,3533,3346,3248,3061,2963,3297,3012,152,945,500,1890,5,1,30429770,1006,10.98,0.92,12,5.08,301.00,3608.00,10610,20230822,-68.85,1399,20221028,136.24,10610,-68.85,20230822,1774,86.30,20230103,38100,-91.33,20230803,2945,12.22,20231016,2.10,N,025560,500,152 억,,550196,N,N,0,N,00,N
|
|
20231024,120341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3220,60,2,1.90,3945255700,1213985,86.97,3160,3380,3115,4105,2215,3160,3249.84,1.81,0,-57415,3533,3346,3248,3061,2963,3297,3012,152,945,500,1890,5,1,30429770,980,10.70,0.89,12,3.99,301.00,3608.00,10610,20230822,-69.65,1399,20221028,130.16,10610,-69.65,20230822,1774,81.51,20230103,38100,-91.55,20230803,2945,9.34,20231016,2.10,N,025560,500,152 억,,550196,N,N,0,N,00,N
|
|
20231024,110336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3240,80,2,2.53,3623480900,1114403,79.84,3160,3380,3115,4105,2215,3160,3251.50,1.81,0,-61404,3533,3346,3248,3061,2963,3297,3012,152,945,500,1890,5,1,30429770,986,10.76,0.90,12,3.66,301.00,3608.00,10610,20230822,-69.46,1399,20221028,131.59,10610,-69.46,20230822,1774,82.64,20230103,38100,-91.50,20230803,2945,10.02,20231016,2.10,N,025560,500,152 억,,550196,N,N,0,N,00,N
|
|
20231024,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3220,60,2,1.90,2719774430,830313,59.49,3160,3380,3160,4105,2215,3160,3275.60,1.81,0,-73323,3533,3346,3248,3061,2963,3297,3012,152,945,500,1890,5,1,30429770,980,10.70,0.89,12,2.73,301.00,3608.00,10610,20230822,-69.65,1399,20221028,130.16,10610,-69.65,20230822,1774,81.51,20230103,38100,-91.55,20230803,2945,9.34,20231016,2.10,N,025560,500,152 억,,550196,N,N,0,N,00,N
|
|
20231024,090335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3350,190,2,6.01,634666850,193627,13.87,3160,3380,3160,4105,2215,3160,3277.78,1.81,0,32238,3533,3346,3248,3061,2963,3297,3012,152,945,500,1890,5,1,30429770,1019,11.13,0.93,12,0.64,301.00,3608.00,10610,20230822,-68.43,1399,20221028,139.46,10610,-68.43,20230822,1774,88.84,20230103,38100,-91.21,20230803,2945,13.75,20231016,2.10,N,025560,500,152 억,,550196,N,N,0,N,00,N
|
|
20231023,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3160,-315,5,-9.06,4536386875,1377972,63.15,3360,3435,3150,4515,2435,3475,3292.24,1.21,0,179712,4051,3762,3581,3292,3111,3672,3202,152,1040,500,2080,5,1,30429770,962,10.50,0.88,12,4.53,301.00,3608.00,10610,20230822,-70.22,1399,20221028,125.88,10610,-70.22,20230822,1774,78.13,20230103,38100,-91.71,20230803,2945,7.30,20231016,2.44,N,025560,500,152 억,,369716,N,N,0,N,00,N
|
|
20231023,150330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3205,-270,5,-7.77,4115380035,1245202,57.06,3360,3435,3165,4515,2435,3475,3304.97,1.21,0,150163,4051,3762,3581,3292,3111,3672,3202,152,1040,500,2080,5,1,30429770,975,10.65,0.89,12,4.09,301.00,3608.00,10610,20230822,-69.79,1399,20221028,129.09,10610,-69.79,20230822,1774,80.67,20230103,38100,-91.59,20230803,2945,8.83,20231016,2.44,N,025560,500,152 억,,369716,N,N,0,N,00,N
|
|
20231023,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3255,-220,5,-6.33,3488568785,1049384,48.09,3360,3435,3210,4515,2435,3475,3324.38,1.21,0,114929,4051,3762,3581,3292,3111,3672,3202,152,1040,500,2080,5,1,30429770,990,10.81,0.90,12,3.45,301.00,3608.00,10610,20230822,-69.32,1399,20221028,132.67,10610,-69.32,20230822,1774,83.48,20230103,38100,-91.46,20230803,2945,10.53,20231016,2.44,N,025560,500,152 억,,369716,N,N,0,N,00,N
|
|
20231023,130332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3230,-245,5,-7.05,3210292560,963585,44.16,3360,3435,3210,4515,2435,3475,3331.59,1.21,0,107623,4051,3762,3581,3292,3111,3672,3202,152,1040,500,2080,5,1,30429770,983,10.73,0.90,12,3.17,301.00,3608.00,10610,20230822,-69.56,1399,20221028,130.88,10610,-69.56,20230822,1774,82.07,20230103,38100,-91.52,20230803,2945,9.68,20231016,2.44,N,025560,500,152 억,,369716,N,N,0,N,00,N
|
|
20231023,120330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3270,-205,5,-5.90,2789165910,833729,38.21,3360,3435,3240,4515,2435,3475,3345.39,1.21,0,87041,4051,3762,3581,3292,3111,3672,3202,152,1040,500,2080,5,1,30429770,995,10.86,0.91,12,2.74,301.00,3608.00,10610,20230822,-69.18,1399,20221028,133.74,10610,-69.18,20230822,1774,84.33,20230103,38100,-91.42,20230803,2945,11.04,20231016,2.44,N,025560,500,152 억,,369716,N,N,0,N,00,N
|
|
20231023,110330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3320,-155,5,-4.46,2234746265,665036,30.48,3360,3435,3270,4515,2435,3475,3360.31,1.21,0,49025,4051,3762,3581,3292,3111,3672,3202,152,1040,500,2080,5,1,30429770,1010,11.03,0.92,12,2.19,301.00,3608.00,10610,20230822,-68.71,1399,20221028,137.31,10610,-68.71,20230822,1774,87.15,20230103,38100,-91.29,20230803,2945,12.73,20231016,2.44,N,025560,500,152 억,,369716,N,N,0,N,00,N
|
|
20231023,100328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3410,-65,5,-1.87,1345279645,398494,18.26,3360,3435,3315,4515,2435,3475,3375.87,1.21,0,57501,4051,3762,3581,3292,3111,3672,3202,152,1040,500,2080,5,1,30429770,1038,11.33,0.95,12,1.31,301.00,3608.00,10610,20230822,-67.86,1399,20221028,143.75,10610,-67.86,20230822,1774,92.22,20230103,38100,-91.05,20230803,2945,15.79,20231016,2.44,N,025560,500,152 억,,369716,N,N,0,N,00,N
|
|
20231023,090335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3415,-60,5,-1.73,241694235,71678,3.28,3360,3430,3320,4515,2435,3475,3371.73,1.21,0,29800,4051,3762,3581,3292,3111,3672,3202,152,1040,500,2080,5,1,30429770,1039,11.35,0.95,12,0.24,301.00,3608.00,10610,20230822,-67.81,1399,20221028,144.10,10610,-67.81,20230822,1774,92.50,20230103,38100,-91.04,20230803,2945,15.96,20231016,2.44,N,025560,500,152 억,,369716,N,N,0,N,00,N
|
|
20231020,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3475,-400,5,-10.32,7648483370,2168294,32.14,3870,3870,3400,5030,2715,3875,3527.46,1.03,0,69575,4508,4191,3953,3636,3398,4350,3795,152,1155,500,2320,5,1,30429770,1057,11.54,0.96,12,7.13,301.00,3608.00,10610,20230822,-67.25,1399,20221028,148.39,10610,-67.25,20230822,1774,95.89,20230103,38100,-90.88,20230803,2945,18.00,20231016,1.77,N,025560,500,152 억,,314205,N,N,0,N,00,N
|
|
20231020,150330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3485,-390,5,-10.06,7268984105,2059397,30.52,3870,3870,3400,5030,2715,3875,3529.63,1.03,0,45538,4508,4191,3953,3636,3398,4350,3795,152,1155,500,2320,5,1,30429770,1060,11.58,0.97,12,6.77,301.00,3608.00,10610,20230822,-67.15,1399,20221028,149.11,10610,-67.15,20230822,1774,96.45,20230103,38100,-90.85,20230803,2945,18.34,20231016,1.77,N,025560,500,152 억,,314205,N,N,0,N,00,N
|
|
20231020,140332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3540,-335,5,-8.65,6679573370,1892087,28.04,3870,3870,3400,5030,2715,3875,3530.23,1.03,0,46336,4508,4191,3953,3636,3398,4350,3795,152,1155,500,2320,5,1,30429770,1077,11.76,0.98,12,6.22,301.00,3608.00,10610,20230822,-66.64,1399,20221028,153.04,10610,-66.64,20230822,1774,99.55,20230103,38100,-90.71,20230803,2945,20.20,20231016,1.77,N,025560,500,152 억,,314205,N,N,0,N,00,N
|
|
20231020,130323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3495,-380,5,-9.81,6102110810,1729208,25.63,3870,3870,3400,5030,2715,3875,3528.81,1.03,0,48334,4508,4191,3953,3636,3398,4350,3795,152,1155,500,2320,5,1,30429770,1064,11.61,0.97,12,5.68,301.00,3608.00,10610,20230822,-67.06,1399,20221028,149.82,10610,-67.06,20230822,1774,97.01,20230103,38100,-90.83,20230803,2945,18.68,20231016,1.77,N,025560,500,152 억,,314205,N,N,0,N,00,N
|
|
20231020,120328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3435,-440,5,-11.35,5631365915,1593921,23.63,3870,3870,3400,5030,2715,3875,3532.98,1.03,0,49206,4508,4191,3953,3636,3398,4350,3795,152,1155,500,2320,5,1,30429770,1045,11.41,0.95,12,5.24,301.00,3608.00,10610,20230822,-67.62,1399,20221028,145.53,10610,-67.62,20230822,1774,93.63,20230103,38100,-90.98,20230803,2945,16.64,20231016,1.77,N,025560,500,152 억,,314205,N,N,0,N,00,N
|
|
20231020,110330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3455,-420,5,-10.84,4931305880,1389380,20.59,3870,3870,3400,5030,2715,3875,3549.24,1.03,0,40451,4508,4191,3953,3636,3398,4350,3795,152,1155,500,2320,5,1,30429770,1051,11.48,0.96,12,4.57,301.00,3608.00,10610,20230822,-67.44,1399,20221028,146.96,10610,-67.44,20230822,1774,94.76,20230103,38100,-90.93,20230803,2945,17.32,20231016,1.77,N,025560,500,152 억,,314205,N,N,0,N,00,N
|
|
20231020,100328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3495,-380,5,-9.81,3655851615,1020109,15.12,3870,3870,3430,5030,2715,3875,3583.73,1.03,0,-29823,4508,4191,3953,3636,3398,4350,3795,152,1155,500,2320,5,1,30429770,1064,11.61,0.97,12,3.35,301.00,3608.00,10610,20230822,-67.06,1399,20221028,149.82,10610,-67.06,20230822,1774,97.01,20230103,38100,-90.83,20230803,2945,18.68,20231016,1.77,N,025560,500,152 억,,314205,N,N,0,N,00,N
|
|
20231020,090330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3485,-390,5,-10.06,572633135,153580,2.28,3870,3870,3485,5030,2715,3875,3728.37,1.03,0,-41555,4508,4191,3953,3636,3398,4350,3795,152,1155,500,2320,5,1,30429770,1060,11.58,0.97,12,0.50,301.00,3608.00,10610,20230822,-67.15,1399,20221028,149.11,10610,-67.15,20230822,1774,96.45,20230103,38100,-90.85,20230803,2945,18.34,20231016,1.77,N,025560,500,152 억,,314205,Y,N,0,N,00,N
|
|
20231019,160328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3875,-105,5,-2.64,27336584810,6706252,41.75,3865,4270,3715,5170,2790,3980,4076.48,0.57,0,141536,4816,4397,4076,3657,3336,4607,3867,152,1190,500,2380,5,1,30429770,1179,12.87,1.07,12,22.04,301.00,3608.00,10610,20230822,-63.48,1399,20221028,176.98,10610,-63.48,20230822,1774,118.43,20230103,38100,-89.83,20230803,2945,31.58,20231016,1.10,N,025560,500,152 억,,174468,N,N,1,N,00,N
|
|
20231019,150326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3880,-100,5,-2.51,26605713155,6516862,40.58,3865,4270,3715,5170,2790,3980,4082.61,0.57,0,112298,4816,4397,4076,3657,3336,4607,3867,152,1190,500,2380,5,1,30429770,1181,12.89,1.08,12,21.42,301.00,3608.00,10610,20230822,-63.43,1399,20221028,177.34,10610,-63.43,20230822,1774,118.71,20230103,38100,-89.82,20230803,2945,31.75,20231016,1.10,N,025560,500,152 억,,174468,N,N,1,N,00,N
|
|
20231019,140327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3910,-70,5,-1.76,25218053285,6159998,38.35,3865,4270,3715,5170,2790,3980,4093.85,0.57,0,114964,4816,4397,4076,3657,3336,4607,3867,152,1190,500,2380,5,1,30429770,1190,12.99,1.08,12,20.24,301.00,3608.00,10610,20230822,-63.15,1399,20221028,179.49,10610,-63.15,20230822,1774,120.41,20230103,38100,-89.74,20230803,2945,32.77,20231016,1.10,N,025560,500,152 억,,174468,N,N,1,N,00,N
|
|
20231019,130325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,4075,95,2,2.39,23540465095,5739430,35.73,3865,4270,3715,5170,2790,3980,4101.55,0.57,0,124133,4816,4397,4076,3657,3336,4607,3867,152,1190,500,2380,5,1,30429770,1240,13.54,1.13,12,18.86,301.00,3608.00,10610,20230822,-61.59,1399,20221028,191.28,10610,-61.59,20230822,1774,129.71,20230103,38100,-89.30,20230803,2945,38.37,20231016,1.10,N,025560,500,152 억,,174468,N,N,1,N,00,N
|
|
20231019,120326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,4080,100,2,2.51,21010680720,5123135,31.90,3865,4270,3715,5170,2790,3980,4101.15,0.57,0,183006,4816,4397,4076,3657,3336,4607,3867,152,1190,500,2380,5,1,30429770,1242,13.55,1.13,12,16.84,301.00,3608.00,10610,20230822,-61.55,1399,20221028,191.64,10610,-61.55,20230822,1774,129.99,20230103,38100,-89.29,20230803,2945,38.54,20231016,1.10,N,025560,500,152 억,,174468,N,N,1,N,00,N
|
|
20231019,110327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,4025,45,2,1.13,19530485605,4759180,29.63,3865,4270,3715,5170,2790,3980,4103.77,0.57,0,166089,4816,4397,4076,3657,3336,4607,3867,152,1190,500,2380,5,1,30429770,1225,13.37,1.12,12,15.64,301.00,3608.00,10610,20230822,-62.06,1399,20221028,187.71,10610,-62.06,20230822,1774,126.89,20230103,38100,-89.44,20230803,2945,36.67,20231016,1.10,N,025560,500,152 억,,174468,N,N,1,N,00,N
|
|
20231019,100325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,4170,190,2,4.77,14470822925,3536669,22.02,3865,4270,3715,5170,2790,3980,4091.67,0.57,0,150006,4816,4397,4076,3657,3336,4607,3867,152,1190,500,2380,5,1,30429770,1269,13.85,1.16,12,11.62,301.00,3608.00,10610,20230822,-60.70,1399,20221028,198.07,10610,-60.70,20230822,1774,135.06,20230103,38100,-89.06,20230803,2945,41.60,20231016,1.10,N,025560,500,152 억,,174468,N,N,1,N,00,N
|
|
20231019,090328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3760,-220,5,-5.53,861910870,225914,1.41,3865,3870,3735,5170,2790,3980,3814.75,0.57,0,-4055,4816,4397,4076,3657,3336,4607,3867,152,1190,500,2380,5,1,30429770,1144,12.49,1.04,12,0.74,301.00,3608.00,10610,20230822,-64.56,1399,20221028,168.76,10610,-64.56,20230822,1774,111.95,20230103,38100,-90.13,20230803,2945,27.67,20231016,1.10,N,025560,500,152 억,,174468,N,N,1,N,00,N
|
|
20231018,160328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3980,185,2,4.87,66581872945,15952824,131.76,3860,4495,3755,4930,2660,3795,4174.53,0.59,0,-6234,4375,4085,3555,3265,2735,4230,3410,152,1135,500,2270,5,1,30429770,1211,13.22,1.10,12,52.43,301.00,3608.00,10610,20230822,-62.49,1338,20221014,197.46,10610,-62.49,20230822,1774,124.35,20230103,38100,-89.55,20230803,2945,35.14,20231016,1.14,N,025560,500,152 억,,179366,N,N,1,N,00,N
|
|
20231018,150324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3935,140,2,3.69,65366649635,15645688,129.23,3860,4495,3755,4930,2660,3795,4178.70,0.59,0,-25140,4375,4085,3555,3265,2735,4230,3410,152,1135,500,2270,5,1,30429770,1197,13.07,1.09,12,51.42,301.00,3608.00,10610,20230822,-62.91,1338,20221014,194.10,10610,-62.91,20230822,1774,121.82,20230103,38100,-89.67,20230803,2945,33.62,20231016,1.14,N,025560,500,152 억,,179366,N,N,2,N,00,N
|
|
20231018,140323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,4045,250,2,6.59,62367859385,14893526,123.02,3860,4495,3755,4930,2660,3795,4188.41,0.59,0,-23010,4375,4085,3555,3265,2735,4230,3410,152,1135,500,2270,5,1,30429770,1231,13.44,1.12,12,48.94,301.00,3608.00,10610,20230822,-61.88,1338,20221014,202.32,10610,-61.88,20230822,1774,128.02,20230103,38100,-89.38,20230803,2945,37.35,20231016,1.14,N,025560,500,152 억,,179366,N,N,2,N,00,N
|
|
20231018,130321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,4100,305,2,8.04,60285241845,14377701,118.75,3860,4495,3755,4930,2660,3795,4193.83,0.59,0,-23734,4375,4085,3555,3265,2735,4230,3410,152,1135,500,2270,5,1,30429770,1248,13.62,1.14,12,47.25,301.00,3608.00,10610,20230822,-61.36,1338,20221014,206.43,10610,-61.36,20230822,1774,131.12,20230103,38100,-89.24,20230803,2945,39.22,20231016,1.14,N,025560,500,152 억,,179366,N,N,2,N,00,N
|
|
20231018,120326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,4095,300,2,7.91,54759425425,13040246,107.71,3860,4495,3755,4930,2660,3795,4200.23,0.59,0,-23503,4375,4085,3555,3265,2735,4230,3410,152,1135,500,2270,5,1,30429770,1246,13.60,1.13,12,42.85,301.00,3608.00,10610,20230822,-61.40,1338,20221014,206.05,10610,-61.40,20230822,1774,130.83,20230103,38100,-89.25,20230803,2945,39.05,20231016,1.14,N,025560,500,152 억,,179366,N,N,2,N,00,N
|
|
20231018,110324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,4170,375,2,9.88,48534173740,11495433,94.95,3860,4495,3755,4930,2660,3795,4223.20,0.59,0,-20404,4375,4085,3555,3265,2735,4230,3410,152,1135,500,2270,5,1,30429770,1269,13.85,1.16,12,37.78,301.00,3608.00,10610,20230822,-60.70,1338,20221014,211.66,10610,-60.70,20230822,1774,135.06,20230103,38100,-89.06,20230803,2945,41.60,20231016,1.14,N,025560,500,152 억,,179366,N,N,2,N,00,N
|
|
20231018,100325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,4160,365,2,9.62,39535512880,9369205,77.39,3860,4495,3755,4930,2660,3795,4221.15,0.59,0,55173,4375,4085,3555,3265,2735,4230,3410,152,1135,500,2270,5,1,30429770,1266,13.82,1.15,12,30.79,301.00,3608.00,10610,20230822,-60.79,1338,20221014,210.91,10610,-60.79,20230822,1774,134.50,20230103,38100,-89.08,20230803,2945,41.26,20231016,1.14,N,025560,500,152 억,,179366,N,N,2,N,00,N
|
|
20231018,090323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3940,145,2,3.82,3571428525,931867,7.70,3860,3950,3755,4930,2660,3795,3833.85,0.59,0,84348,4375,4085,3555,3265,2735,4230,3410,152,1135,500,2270,5,1,30429770,1199,13.09,1.09,12,3.06,301.00,3608.00,10610,20230822,-62.87,1338,20221014,194.47,10610,-62.87,20230822,1774,122.10,20230103,38100,-89.66,20230803,2945,33.79,20231016,1.14,N,025560,500,152 억,,179366,N,N,2,N,00,N
|
|
20231017,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3795,825,2,27.78,42349688425,11873233,2541.40,3025,3845,3025,3860,2080,2970,3566.42,1.72,0,-344155,3146,3057,3001,2912,2856,3030,2885,152,890,500,1780,5,1,30429770,1155,12.61,1.05,12,39.02,301.00,3608.00,10610,20230822,-64.23,1313,20221013,189.03,10610,-64.23,20230822,1774,113.92,20230103,38100,-90.04,20230803,2945,28.86,20231016,1.07,N,025560,500,152 억,,523347,N,N,2,N,00,N
|
|
20231017,150324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3800,830,2,27.95,38050074280,10730484,2296.80,3025,3845,3025,3860,2080,2970,3545.98,1.72,0,-355526,3146,3057,3001,2912,2856,3030,2885,152,890,500,1780,5,1,30429770,1156,12.62,1.05,12,35.26,301.00,3608.00,10610,20230822,-64.18,1313,20221013,189.41,10610,-64.18,20230822,1774,114.21,20230103,38100,-90.03,20230803,2945,29.03,20231016,1.07,N,025560,500,152 억,,523347,N,N,1,N,00,N
|
|
20231017,140325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3445,475,2,15.99,23886349165,6918410,1480.85,3025,3660,3025,3860,2080,2970,3452.58,1.72,0,-235417,3146,3057,3001,2912,2856,3030,2885,152,890,500,1780,5,1,30429770,1048,11.45,0.95,12,22.74,301.00,3608.00,10610,20230822,-67.53,1313,20221013,162.38,10610,-67.53,20230822,1774,94.19,20230103,38100,-90.96,20230803,2945,16.98,20231016,1.07,N,025560,500,152 억,,523347,N,N,1,N,00,N
|
|
20231017,130324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3485,515,2,17.34,22036792170,6390209,1367.79,3025,3660,3025,3860,2080,2970,3448.52,1.72,0,-221069,3146,3057,3001,2912,2856,3030,2885,152,890,500,1780,5,1,30429770,1060,11.58,0.97,12,21.00,301.00,3608.00,10610,20230822,-67.15,1313,20221013,165.42,10610,-67.15,20230822,1774,96.45,20230103,38100,-90.85,20230803,2945,18.34,20231016,1.07,N,025560,500,152 억,,523347,N,N,1,N,00,N
|
|
20231017,120324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3450,480,2,16.16,18843912080,5476474,1172.21,3025,3660,3025,3860,2080,2970,3440.88,1.72,0,-204175,3146,3057,3001,2912,2856,3030,2885,152,890,500,1780,5,1,30429770,1050,11.46,0.96,12,18.00,301.00,3608.00,10610,20230822,-67.48,1313,20221013,162.76,10610,-67.48,20230822,1774,94.48,20230103,38100,-90.94,20230803,2945,17.15,20231016,1.07,N,025560,500,152 억,,523347,N,N,1,N,00,N
|
|
20231017,110321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3390,420,2,14.14,17076913270,4959204,1061.49,3025,3660,3025,3860,2080,2970,3443.48,1.72,0,-167641,3146,3057,3001,2912,2856,3030,2885,152,890,500,1780,5,1,30429770,1032,11.26,0.94,12,16.30,301.00,3608.00,10610,20230822,-68.05,1313,20221013,158.19,10610,-68.05,20230822,1774,91.09,20230103,38100,-91.10,20230803,2945,15.11,20231016,1.07,N,025560,500,152 억,,523347,N,N,1,N,00,N
|
|
20231017,100320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3545,575,2,19.36,12421366920,3602075,771.00,3025,3660,3025,3860,2080,2970,3448.39,1.72,0,-29210,3146,3057,3001,2912,2856,3030,2885,152,890,500,1780,5,1,30429770,1079,11.78,0.98,12,11.84,301.00,3608.00,10610,20230822,-66.59,1313,20221013,169.99,10610,-66.59,20230822,1774,99.83,20230103,38100,-90.70,20230803,2945,20.37,20231016,1.07,N,025560,500,152 억,,523347,N,N,1,N,00,N
|
|
20231017,090322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3120,150,2,5.05,98106510,31694,6.78,3025,3130,3025,3860,2080,2970,3095.43,1.72,0,13807,3146,3057,3001,2912,2856,3030,2885,152,890,500,1780,5,1,30429770,949,10.37,0.86,12,0.10,301.00,3608.00,10610,20230822,-70.59,1313,20221013,137.62,10610,-70.59,20230822,1774,75.87,20230103,38100,-91.81,20230803,2945,5.94,20231016,1.07,N,025560,500,152 억,,523347,N,N,1,N,00,N
|
|
20231016,160321,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2970,-120,5,-3.88,1387401705,463307,75.69,3090,3090,2945,4015,2165,3090,2994.58,1.68,0,10736,3370,3230,3150,3010,2930,3190,2970,152,925,500,1850,5,1,30429770,904,9.87,0.82,12,1.52,301.00,3608.00,10610,20230822,-72.01,1313,20221013,126.20,10610,-72.01,20230822,1774,67.42,20230103,38100,-92.20,20230803,2945,0.85,20231016,1.03,N,025560,500,152 억,,510949,N,N,1,N,00,N
|
|
20231016,150321,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2990,-100,5,-3.24,1282646830,428129,69.94,3090,3090,2945,4015,2165,3090,2995.94,1.68,0,-6657,3370,3230,3150,3010,2930,3190,2970,152,925,500,1850,5,1,30429770,910,9.93,0.83,12,1.41,301.00,3608.00,10610,20230822,-71.82,1313,20221013,127.72,10610,-71.82,20230822,1774,68.55,20230103,38100,-92.15,20230803,2945,1.53,20231016,1.03,N,025560,500,152 억,,510949,N,N,1,N,00,N
|
|
20231016,140321,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3000,-90,5,-2.91,1198146080,399864,65.33,3090,3090,2945,4015,2165,3090,2996.38,1.68,0,-12979,3370,3230,3150,3010,2930,3190,2970,152,925,500,1850,5,1,30429770,913,9.97,0.83,12,1.31,301.00,3608.00,10610,20230822,-71.72,1313,20221013,128.48,10610,-71.72,20230822,1774,69.11,20230103,38100,-92.13,20230803,2945,1.87,20231016,1.03,N,025560,500,152 억,,510949,N,N,1,N,00,N
|
|
20231016,130321,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2985,-105,5,-3.40,1115769780,372226,60.81,3090,3090,2945,4015,2165,3090,2997.56,1.68,0,-29163,3370,3230,3150,3010,2930,3190,2970,152,925,500,1850,5,1,30429770,908,9.92,0.83,12,1.22,301.00,3608.00,10610,20230822,-71.87,1313,20221013,127.34,10610,-71.87,20230822,1774,68.26,20230103,38100,-92.17,20230803,2945,1.36,20231016,1.03,N,025560,500,152 억,,510949,N,N,1,N,00,N
|
|
20231016,120322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2950,-140,5,-4.53,940596660,313123,51.16,3090,3090,2950,4015,2165,3090,3003.92,1.68,0,-59889,3370,3230,3150,3010,2930,3190,2970,152,925,500,1850,5,1,30429770,898,9.80,0.82,12,1.03,301.00,3608.00,10610,20230822,-72.20,1313,20221013,124.68,10610,-72.20,20230822,1774,66.29,20230103,38100,-92.26,20230803,2950,0.00,20231016,1.03,N,025560,500,152 억,,510949,N,N,1,N,00,N
|
|
20231016,110320,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2995,-95,5,-3.07,692550855,229921,37.56,3090,3090,2975,4015,2165,3090,3012.13,1.68,0,-34243,3370,3230,3150,3010,2930,3190,2970,152,925,500,1850,5,1,30429770,911,9.95,0.83,12,0.76,301.00,3608.00,10610,20230822,-71.77,1313,20221013,128.10,10610,-71.77,20230822,1774,68.83,20230103,38100,-92.14,20230803,2975,0.67,20231016,1.03,N,025560,500,152 억,,510949,N,N,1,N,00,N
|
|
20231016,100317,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3020,-70,5,-2.27,493541930,163960,26.79,3090,3090,2975,4015,2165,3090,3010.14,1.68,0,-3958,3370,3230,3150,3010,2930,3190,2970,152,925,500,1850,5,1,30429770,919,10.03,0.84,12,0.54,301.00,3608.00,10610,20230822,-71.54,1313,20221013,130.01,10610,-71.54,20230822,1774,70.24,20230103,38100,-92.07,20230803,2975,1.51,20231016,1.03,N,025560,500,152 억,,510949,N,N,1,N,00,N
|
|
20231016,090320,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2995,-95,5,-3.07,111175340,36599,5.98,3090,3090,2975,4015,2165,3090,3037.66,1.68,0,-16701,3370,3230,3150,3010,2930,3190,2970,152,925,500,1850,5,1,30429770,911,9.95,0.83,12,0.12,301.00,3608.00,10610,20230822,-71.77,1313,20221013,128.10,10610,-71.77,20230822,1774,68.83,20230103,38100,-92.14,20230803,2975,0.67,20231016,1.03,N,025560,500,152 억,,510949,N,N,1,N,00,N
|
|
20231012,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3275,95,2,2.99,1631112175,501362,82.21,3185,3290,3165,4130,2230,3180,3253.33,1.85,0,92430,3346,3262,3161,3077,2976,3305,3120,152,950,500,1900,5,1,30429770,997,10.88,0.91,12,1.65,301.00,3608.00,10610,20230822,-69.13,1313,20221013,149.43,10610,-69.13,20230822,1774,84.61,20230103,38100,-91.40,20230803,3005,8.99,20231006,0.87,N,025560,500,152 억,,564330,N,N,2,N,00,N
|
|
20231012,150321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3265,85,2,2.67,1529369915,470159,77.10,3185,3290,3165,4130,2230,3180,3252.88,1.85,0,92712,3346,3262,3161,3077,2976,3305,3120,152,950,500,1900,5,1,30429770,994,10.85,0.90,12,1.55,301.00,3608.00,10610,20230822,-69.23,1313,20221013,148.67,10610,-69.23,20230822,1774,84.05,20230103,38100,-91.43,20230803,3005,8.65,20231006,0.87,N,025560,500,152 억,,564330,N,N,3,N,00,N
|
|
20231012,140319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3255,75,2,2.36,1220777410,375779,61.62,3185,3290,3165,4130,2230,3180,3248.66,1.85,0,76952,3346,3262,3161,3077,2976,3305,3120,152,950,500,1900,5,1,30429770,990,10.81,0.90,12,1.23,301.00,3608.00,10610,20230822,-69.32,1313,20221013,147.91,10610,-69.32,20230822,1774,83.48,20230103,38100,-91.46,20230803,3005,8.32,20231006,0.87,N,025560,500,152 억,,564330,N,N,3,N,00,N
|
|
20231012,130321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3260,80,2,2.52,1051056790,323467,53.04,3185,3290,3165,4130,2230,3180,3249.35,1.85,0,55586,3346,3262,3161,3077,2976,3305,3120,152,950,500,1900,5,1,30429770,992,10.83,0.90,12,1.06,301.00,3608.00,10610,20230822,-69.27,1313,20221013,148.29,10610,-69.27,20230822,1774,83.77,20230103,38100,-91.44,20230803,3005,8.49,20231006,0.87,N,025560,500,152 억,,564330,N,N,3,N,00,N
|
|
20231012,120327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3250,70,2,2.20,961670945,295957,48.53,3185,3290,3165,4130,2230,3180,3249.36,1.85,0,42334,3346,3262,3161,3077,2976,3305,3120,152,950,500,1900,5,1,30429770,989,10.80,0.90,12,0.97,301.00,3608.00,10610,20230822,-69.37,1313,20221013,147.52,10610,-69.37,20230822,1774,83.20,20230103,38100,-91.47,20230803,3005,8.15,20231006,0.87,N,025560,500,152 억,,564330,N,N,3,N,00,N
|
|
20231012,110325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3245,65,2,2.04,826058430,254147,41.67,3185,3290,3165,4130,2230,3180,3250.32,1.85,0,35861,3346,3262,3161,3077,2976,3305,3120,152,950,500,1900,5,1,30429770,987,10.78,0.90,12,0.84,301.00,3608.00,10610,20230822,-69.42,1313,20221013,147.14,10610,-69.42,20230822,1774,82.92,20230103,38100,-91.48,20230803,3005,7.99,20231006,0.87,N,025560,500,152 억,,564330,N,N,3,N,00,N
|
|
20231012,100324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3260,80,2,2.52,549159065,169327,27.77,3185,3285,3165,4130,2230,3180,3243.19,1.85,0,33599,3346,3262,3161,3077,2976,3305,3120,152,950,500,1900,5,1,30429770,992,10.83,0.90,12,0.56,301.00,3608.00,10610,20230822,-69.27,1313,20221013,148.29,10610,-69.27,20230822,1774,83.77,20230103,38100,-91.44,20230803,3005,8.49,20231006,0.87,N,025560,500,152 억,,564330,N,N,3,N,00,N
|
|
20231012,090325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3190,10,2,0.31,33422535,10510,1.72,3185,3205,3165,4130,2230,3180,3180.07,1.85,0,-4165,3346,3262,3161,3077,2976,3305,3120,152,950,500,1900,5,1,30429770,971,10.60,0.88,12,0.03,301.00,3608.00,10610,20230822,-69.93,1313,20221013,142.96,10610,-69.93,20230822,1774,79.82,20230103,38100,-91.63,20230803,3005,6.16,20231006,0.87,N,025560,500,152 억,,564330,N,N,3,N,00,N
|
|
20231011,160321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3180,155,2,5.12,1923267570,604813,50.50,3100,3245,3060,3930,2120,3025,3179.94,1.33,0,163857,3575,3300,3155,2880,2735,3227,2807,152,905,500,1810,5,1,30429770,968,10.56,0.88,12,1.99,301.00,3608.00,10610,20230822,-70.03,1313,20221013,142.19,10610,-70.03,20230822,1774,79.26,20230103,38100,-91.65,20230803,3005,5.82,20231006,0.89,N,025560,500,152 억,,404077,N,N,3,N,00,N
|
|
20231011,150322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3155,130,2,4.30,1826999005,574417,47.97,3100,3245,3060,3930,2120,3025,3180.61,1.33,0,165108,3575,3300,3155,2880,2735,3227,2807,152,905,500,1810,5,1,30429770,960,10.48,0.87,12,1.89,301.00,3608.00,10610,20230822,-70.26,1313,20221013,140.29,10610,-70.26,20230822,1774,77.85,20230103,38100,-91.72,20230803,3005,4.99,20231006,0.89,N,025560,500,152 억,,404077,N,N,3,N,00,N
|
|
20231011,140326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3160,135,2,4.46,1643943670,516438,43.13,3100,3245,3060,3930,2120,3025,3183.24,1.33,0,174041,3575,3300,3155,2880,2735,3227,2807,152,905,500,1810,5,1,30429770,962,10.50,0.88,12,1.70,301.00,3608.00,10610,20230822,-70.22,1313,20221013,140.67,10610,-70.22,20230822,1774,78.13,20230103,38100,-91.71,20230803,3005,5.16,20231006,0.89,N,025560,500,152 억,,404077,N,N,3,N,00,N
|
|
20231011,130319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3190,165,2,5.45,1476791030,463801,38.73,3100,3245,3060,3930,2120,3025,3184.10,1.33,0,180557,3575,3300,3155,2880,2735,3227,2807,152,905,500,1810,5,1,30429770,971,10.60,0.88,12,1.52,301.00,3608.00,10610,20230822,-69.93,1313,20221013,142.96,10610,-69.93,20230822,1774,79.82,20230103,38100,-91.63,20230803,3005,6.16,20231006,0.89,N,025560,500,152 억,,404077,N,N,3,N,00,N
|
|
20231011,120326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3200,175,2,5.79,1372159340,431028,35.99,3100,3245,3060,3930,2120,3025,3183.46,1.33,0,186033,3575,3300,3155,2880,2735,3227,2807,152,905,500,1810,5,1,30429770,974,10.63,0.89,12,1.42,301.00,3608.00,10610,20230822,-69.84,1313,20221013,143.72,10610,-69.84,20230822,1774,80.38,20230103,38100,-91.60,20230803,3005,6.49,20231006,0.89,N,025560,500,152 억,,404077,N,N,3,N,00,N
|
|
20231011,110322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3220,195,2,6.45,1294443390,406780,33.97,3100,3245,3060,3930,2120,3025,3182.17,1.33,0,179328,3575,3300,3155,2880,2735,3227,2807,152,905,500,1810,5,1,30429770,980,10.70,0.89,12,1.34,301.00,3608.00,10610,20230822,-69.65,1313,20221013,145.24,10610,-69.65,20230822,1774,81.51,20230103,38100,-91.55,20230803,3005,7.15,20231006,0.89,N,025560,500,152 억,,404077,N,N,3,N,00,N
|
|
20231011,100321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3185,160,2,5.29,858016805,270644,22.60,3100,3235,3060,3930,2120,3025,3170.28,1.33,0,125161,3575,3300,3155,2880,2735,3227,2807,152,905,500,1810,5,1,30429770,969,10.58,0.88,12,0.89,301.00,3608.00,10610,20230822,-69.98,1313,20221013,142.57,10610,-69.98,20230822,1774,79.54,20230103,38100,-91.64,20230803,3005,5.99,20231006,0.89,N,025560,500,152 억,,404077,N,N,3,N,00,N
|
|
20231011,090322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3120,95,2,3.14,70376020,22655,1.89,3100,3150,3060,3930,2120,3025,3106.42,1.33,0,-558,3575,3300,3155,2880,2735,3227,2807,152,905,500,1810,5,1,30429770,949,10.37,0.86,12,0.07,301.00,3608.00,10610,20230822,-70.59,1313,20221013,137.62,10610,-70.59,20230822,1774,75.87,20230103,38100,-91.81,20230803,3005,3.83,20231006,0.89,N,025560,500,152 억,,404077,N,N,3,N,00,N
|
|
20231010,160319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3025,-140,5,-4.42,3791138640,1189977,219.55,3135,3430,3010,4110,2220,3165,3186.02,1.64,0,-94143,3338,3251,3128,3041,2918,3295,3085,152,945,500,1890,5,1,30429770,921,10.05,0.84,12,3.91,301.00,3608.00,10610,20230822,-71.49,1313,20221013,130.39,10610,-71.49,20230822,1774,70.52,20230103,38100,-92.06,20230803,3005,0.67,20231006,0.88,N,025560,500,152 억,,498840,N,N,3,N,00,N
|
|
20231010,150319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3025,-140,5,-4.42,3632757725,1137752,209.91,3135,3430,3010,4110,2220,3165,3192.93,1.64,0,-89991,3338,3251,3128,3041,2918,3295,3085,152,945,500,1890,5,1,30429770,921,10.05,0.84,12,3.74,301.00,3608.00,10610,20230822,-71.49,1313,20221013,130.39,10610,-71.49,20230822,1774,70.52,20230103,38100,-92.06,20230803,3005,0.67,20231006,0.88,N,025560,500,152 억,,498840,N,N,3,N,00,N
|
|
20231010,140318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3075,-90,5,-2.84,3268654305,1017650,187.76,3135,3430,3050,4110,2220,3165,3211.97,1.64,0,-94092,3338,3251,3128,3041,2918,3295,3085,152,945,500,1890,5,1,30429770,936,10.22,0.85,12,3.34,301.00,3608.00,10610,20230822,-71.02,1313,20221013,134.20,10610,-71.02,20230822,1774,73.34,20230103,38100,-91.93,20230803,3005,2.33,20231006,0.88,N,025560,500,152 억,,498840,N,N,3,N,00,N
|
|
20231010,130318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3110,-55,5,-1.74,2822452985,872647,161.00,3135,3430,3065,4110,2220,3165,3234.37,1.64,0,-64874,3338,3251,3128,3041,2918,3295,3085,152,945,500,1890,5,1,30429770,946,10.33,0.86,12,2.87,301.00,3608.00,10610,20230822,-70.69,1313,20221013,136.86,10610,-70.69,20230822,1774,75.31,20230103,38100,-91.84,20230803,3005,3.49,20231006,0.88,N,025560,500,152 억,,498840,N,N,3,N,00,N
|
|
20231010,120318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3155,-10,5,-0.32,2438054230,749597,138.30,3135,3430,3065,4110,2220,3165,3252.50,1.64,0,-63333,3338,3251,3128,3041,2918,3295,3085,152,945,500,1890,5,1,30429770,960,10.48,0.87,12,2.46,301.00,3608.00,10610,20230822,-70.26,1313,20221013,140.29,10610,-70.26,20230822,1774,77.85,20230103,38100,-91.72,20230803,3005,4.99,20231006,0.88,N,025560,500,152 억,,498840,N,N,3,N,00,N
|
|
20231010,110311,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3215,50,2,1.58,2091126165,640840,118.23,3135,3430,3065,4110,2220,3165,3263.12,1.64,0,-40603,3338,3251,3128,3041,2918,3295,3085,152,945,500,1890,5,1,30429770,978,10.68,0.89,12,2.11,301.00,3608.00,10610,20230822,-69.70,1313,20221013,144.86,10610,-69.70,20230822,1774,81.23,20230103,38100,-91.56,20230803,3005,6.99,20231006,0.88,N,025560,500,152 억,,498840,N,N,3,N,00,N
|
|
20231010,100315,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3235,70,2,2.21,1774731040,542733,100.13,3135,3430,3065,4110,2220,3165,3270.01,1.64,0,-55741,3338,3251,3128,3041,2918,3295,3085,152,945,500,1890,5,1,30429770,984,10.75,0.90,12,1.78,301.00,3608.00,10610,20230822,-69.51,1313,20221013,146.38,10610,-69.51,20230822,1774,82.36,20230103,38100,-91.51,20230803,3005,7.65,20231006,0.88,N,025560,500,152 억,,498840,N,N,3,N,00,N
|
|
20231010,090317,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3145,-20,5,-0.63,91358905,29111,5.37,3135,3165,3135,4110,2220,3165,3138.20,1.64,0,5786,3338,3251,3128,3041,2918,3295,3085,152,945,500,1890,5,1,30429770,957,10.45,0.87,12,0.10,301.00,3608.00,10610,20230822,-70.36,1313,20221013,139.53,10610,-70.36,20230822,1774,77.28,20230103,38100,-91.75,20230803,3005,4.66,20231006,0.88,N,025560,500,152 억,,498840,N,N,3,N,00,N
|
|
20231006,160318,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3165,75,2,2.43,1665239475,525847,86.93,3010,3215,3005,4015,2165,3090,3166.78,1.28,0,105289,3326,3207,3136,3017,2946,3172,2982,152,925,500,1850,5,1,30429770,963,10.51,0.88,12,1.73,301.00,3608.00,10610,20230822,-70.17,1313,20221013,141.05,10610,-70.17,20230822,1774,78.41,20230103,38100,-91.69,20230803,3005,5.32,20231006,0.80,N,025560,500,152 억,,388177,N,N,3,N,00,N
|
|
20231006,150313,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3175,85,2,2.75,1560922160,492908,81.49,3010,3215,3005,4015,2165,3090,3166.76,1.28,0,104336,3326,3207,3136,3017,2946,3172,2982,152,925,500,1850,5,1,30429770,966,10.55,0.88,12,1.62,301.00,3608.00,10610,20230822,-70.08,1313,20221013,141.81,10610,-70.08,20230822,1774,78.97,20230103,38100,-91.67,20230803,3005,5.66,20231006,0.80,N,025560,500,152 억,,388177,N,N,10,N,00,N
|
|
20231006,140313,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3170,80,2,2.59,1375200625,434436,71.82,3010,3215,3005,4015,2165,3090,3165.48,1.28,0,117902,3326,3207,3136,3017,2946,3172,2982,152,925,500,1850,5,1,30429770,965,10.53,0.88,12,1.43,301.00,3608.00,10610,20230822,-70.12,1313,20221013,141.43,10610,-70.12,20230822,1774,78.69,20230103,38100,-91.68,20230803,3005,5.49,20231006,0.80,N,025560,500,152 억,,388177,N,N,10,N,00,N
|
|
20231006,130312,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3195,105,2,3.40,1280225650,404562,66.88,3010,3215,3005,4015,2165,3090,3164.47,1.28,0,110212,3326,3207,3136,3017,2946,3172,2982,152,925,500,1850,5,1,30429770,972,10.61,0.89,12,1.33,301.00,3608.00,10610,20230822,-69.89,1313,20221013,143.34,10610,-69.89,20230822,1774,80.10,20230103,38100,-91.61,20230803,3005,6.32,20231006,0.80,N,025560,500,152 억,,388177,N,N,10,N,00,N
|
|
20231006,120310,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3185,95,2,3.07,1101736565,348654,57.64,3010,3215,3005,4015,2165,3090,3159.97,1.28,0,83277,3326,3207,3136,3017,2946,3172,2982,152,925,500,1850,5,1,30429770,969,10.58,0.88,12,1.15,301.00,3608.00,10610,20230822,-69.98,1313,20221013,142.57,10610,-69.98,20230822,1774,79.54,20230103,38100,-91.64,20230803,3005,5.99,20231006,0.80,N,025560,500,152 억,,388177,N,N,10,N,00,N
|
|
20231006,110307,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3190,100,2,3.24,927213790,293397,48.51,3010,3215,3005,4015,2165,3090,3160.27,1.28,0,68749,3326,3207,3136,3017,2946,3172,2982,152,925,500,1850,5,1,30429770,971,10.60,0.88,12,0.96,301.00,3608.00,10610,20230822,-69.93,1313,20221013,142.96,10610,-69.93,20230822,1774,79.82,20230103,38100,-91.63,20230803,3005,6.16,20231006,0.80,N,025560,500,152 억,,388177,N,N,10,N,00,N
|
|
20231006,100310,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3180,90,2,2.91,686368005,218020,36.04,3010,3205,3005,4015,2165,3090,3148.19,1.28,0,39777,3326,3207,3136,3017,2946,3172,2982,152,925,500,1850,5,1,30429770,968,10.56,0.88,12,0.72,301.00,3608.00,10610,20230822,-70.03,1313,20221013,142.19,10610,-70.03,20230822,1774,79.26,20230103,38100,-91.65,20230803,3005,5.82,20231006,0.80,N,025560,500,152 억,,388177,N,N,10,N,00,N
|
|
20231006,090306,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,3140,50,2,1.62,115769050,38098,6.30,3010,3150,3005,4015,2165,3090,3038.72,1.28,0,10037,3326,3207,3136,3017,2946,3172,2982,152,925,500,1850,5,1,30429770,955,10.43,0.87,12,0.13,301.00,3608.00,10610,20230822,-70.41,1313,20221013,139.15,10610,-70.41,20230822,1774,77.00,20230103,38100,-91.76,20230803,3005,4.49,20231006,0.80,N,025560,500,152 억,,388177,N,N,10,N,00,N
|