162 lines
68 KiB
CSV
162 lines
68 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
|
|
20231229,160410,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,30,2,1.19,585907725,231887,83.23,2515,2555,2495,3265,1765,2515,2526.30,1.47,53159,49937,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.76,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2455,3.67,20231227,1.38,N,025560,500,152 억,,447223,N,N,5,N,00,N
|
|
20231229,150408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,30,2,1.19,585907725,231887,83.23,2515,2555,2495,3265,1765,2515,2526.30,1.47,53159,49937,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.76,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2455,3.67,20231227,1.38,N,025560,500,152 억,,447223,N,N,5,N,00,N
|
|
20231229,140408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,30,2,1.19,585907725,231887,83.23,2515,2555,2495,3265,1765,2515,2526.30,1.47,53159,49937,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.76,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2455,3.67,20231227,1.38,N,025560,500,152 억,,447223,N,N,5,N,00,N
|
|
20231229,130407,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,30,2,1.19,585907725,231887,83.23,2515,2555,2495,3265,1765,2515,2526.30,1.47,53159,49937,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.76,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2455,3.67,20231227,1.38,N,025560,500,152 억,,447223,N,N,5,N,00,N
|
|
20231229,120408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,30,2,1.19,585907725,231887,83.23,2515,2555,2495,3265,1765,2515,2526.30,1.47,53159,49937,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.76,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2455,3.67,20231227,1.38,N,025560,500,152 억,,447223,N,N,5,N,00,N
|
|
20231229,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,30,2,1.19,585907725,231887,83.23,2515,2555,2495,3265,1765,2515,2526.30,1.47,53159,49937,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.76,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2455,3.67,20231227,1.38,N,025560,500,152 억,,447223,N,N,5,N,00,N
|
|
20231229,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,30,2,1.19,585907725,231887,83.23,2515,2555,2495,3265,1765,2515,2526.30,1.47,53159,49937,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.76,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2455,3.67,20231227,1.38,N,025560,500,152 억,,447223,N,N,5,N,00,N
|
|
20231229,090356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,30,2,1.19,585907725,231887,83.23,2515,2555,2495,3265,1765,2515,2526.30,1.47,53159,49937,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.76,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2455,3.67,20231227,1.38,N,025560,500,152 억,,447223,N,N,5,N,00,N
|
|
20231228,160353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,30,2,1.19,576240525,228095,81.87,2515,2555,2495,3265,1765,2515,2526.30,1.29,0,49937,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.75,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2455,3.67,20231227,1.38,N,025560,500,152 억,,394064,N,N,5,N,00,N
|
|
20231228,150357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2550,35,2,1.39,507942395,201264,72.24,2515,2555,2495,3265,1765,2515,2523.76,1.29,0,41604,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,776,8.47,0.71,12,0.66,301.00,3608.00,10610,20230822,-75.97,1774,20230103,43.74,10610,-75.97,20230822,1774,43.74,20230103,38100,-93.31,20230803,2455,3.87,20231227,1.38,N,025560,500,152 억,,394064,N,N,0,N,00,N
|
|
20231228,140353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2520,5,2,0.20,314974895,125109,44.91,2515,2540,2495,3265,1765,2515,2517.60,1.29,0,6891,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,767,8.37,0.70,12,0.41,301.00,3608.00,10610,20230822,-76.25,1774,20230103,42.05,10610,-76.25,20230822,1774,42.05,20230103,38100,-93.39,20230803,2455,2.65,20231227,1.38,N,025560,500,152 억,,394064,N,N,0,N,00,N
|
|
20231228,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2520,5,2,0.20,282220570,112132,40.25,2515,2540,2495,3265,1765,2515,2516.86,1.29,0,4184,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,767,8.37,0.70,12,0.37,301.00,3608.00,10610,20230822,-76.25,1774,20230103,42.05,10610,-76.25,20230822,1774,42.05,20230103,38100,-93.39,20230803,2455,2.65,20231227,1.38,N,025560,500,152 억,,394064,N,N,0,N,00,N
|
|
20231228,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2520,5,2,0.20,223872065,89056,31.97,2515,2535,2495,3265,1765,2515,2513.83,1.29,0,-574,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,767,8.37,0.70,12,0.29,301.00,3608.00,10610,20230822,-76.25,1774,20230103,42.05,10610,-76.25,20230822,1774,42.05,20230103,38100,-93.39,20230803,2455,2.65,20231227,1.38,N,025560,500,152 억,,394064,N,N,0,N,00,N
|
|
20231228,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2525,10,2,0.40,174028540,69254,24.86,2515,2535,2495,3265,1765,2515,2512.90,1.29,0,-3982,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,768,8.39,0.70,12,0.23,301.00,3608.00,10610,20230822,-76.20,1774,20230103,42.33,10610,-76.20,20230822,1774,42.33,20230103,38100,-93.37,20230803,2455,2.85,20231227,1.38,N,025560,500,152 억,,394064,N,N,0,N,00,N
|
|
20231228,100352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2500,-15,5,-0.60,133581305,53198,19.09,2515,2535,2495,3265,1765,2515,2511.02,1.29,0,-5808,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,761,8.31,0.69,12,0.17,301.00,3608.00,10610,20230822,-76.44,1774,20230103,40.92,10610,-76.44,20230822,1774,40.92,20230103,38100,-93.44,20230803,2455,1.83,20231227,1.38,N,025560,500,152 억,,394064,N,N,0,N,00,N
|
|
20231228,090352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2520,5,2,0.20,12275135,4862,1.75,2515,2535,2515,3265,1765,2515,2524.71,1.29,0,-468,2608,2561,2508,2461,2408,2585,2485,152,750,500,1500,5,1,30429770,767,8.37,0.70,12,0.02,301.00,3608.00,10610,20230822,-76.25,1774,20230103,42.05,10610,-76.25,20230822,1774,42.05,20230103,38100,-93.39,20230803,2455,2.65,20231227,1.38,N,025560,500,152 억,,394064,N,N,0,N,00,N
|
|
20231227,160352,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2515,35,2,1.41,698926645,277233,59.23,2455,2555,2455,3220,1740,2480,2521.10,1.05,0,72760,2640,2560,2520,2440,2400,2540,2420,152,740,500,1480,5,1,30429770,765,8.36,0.70,12,0.91,301.00,3608.00,10610,20230822,-76.30,1774,20230103,41.77,10610,-76.30,20230822,1774,41.77,20230103,38100,-93.40,20230803,2455,2.44,20231227,1.40,N,025560,500,152 억,,318115,N,N,0,N,00,N
|
|
20231227,150355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2520,40,2,1.61,615725445,244116,52.15,2455,2555,2455,3220,1740,2480,2522.27,1.05,0,54498,2640,2560,2520,2440,2400,2540,2420,152,740,500,1480,5,1,30429770,767,8.37,0.70,12,0.80,301.00,3608.00,10610,20230822,-76.25,1774,20230103,42.05,10610,-76.25,20230822,1774,42.05,20230103,38100,-93.39,20230803,2455,2.65,20231227,1.40,N,025560,500,152 억,,318115,N,N,0,N,00,N
|
|
20231227,140354,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2525,45,2,1.81,533729080,211582,45.20,2455,2555,2455,3220,1740,2480,2522.57,1.05,0,44712,2640,2560,2520,2440,2400,2540,2420,152,740,500,1480,5,1,30429770,768,8.39,0.70,12,0.70,301.00,3608.00,10610,20230822,-76.20,1774,20230103,42.33,10610,-76.20,20230822,1774,42.33,20230103,38100,-93.37,20230803,2455,2.85,20231227,1.40,N,025560,500,152 억,,318115,N,N,0,N,00,N
|
|
20231227,130351,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2535,55,2,2.22,460207700,182447,38.98,2455,2555,2455,3220,1740,2480,2522.42,1.05,0,35848,2640,2560,2520,2440,2400,2540,2420,152,740,500,1480,5,1,30429770,771,8.42,0.70,12,0.60,301.00,3608.00,10610,20230822,-76.11,1774,20230103,42.90,10610,-76.11,20230822,1774,42.90,20230103,38100,-93.35,20230803,2455,3.26,20231227,1.40,N,025560,500,152 억,,318115,N,N,0,N,00,N
|
|
20231227,120350,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2530,50,2,2.02,441726455,175151,37.42,2455,2555,2455,3220,1740,2480,2521.98,1.05,0,33199,2640,2560,2520,2440,2400,2540,2420,152,740,500,1480,5,1,30429770,770,8.41,0.70,12,0.58,301.00,3608.00,10610,20230822,-76.15,1774,20230103,42.62,10610,-76.15,20230822,1774,42.62,20230103,38100,-93.36,20230803,2455,3.05,20231227,1.40,N,025560,500,152 억,,318115,N,N,0,N,00,N
|
|
20231227,110354,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2535,55,2,2.22,364277665,144588,30.89,2455,2555,2455,3220,1740,2480,2519.42,1.05,0,27037,2640,2560,2520,2440,2400,2540,2420,152,740,500,1480,5,1,30429770,771,8.42,0.70,12,0.48,301.00,3608.00,10610,20230822,-76.11,1774,20230103,42.90,10610,-76.11,20230822,1774,42.90,20230103,38100,-93.35,20230803,2455,3.26,20231227,1.40,N,025560,500,152 억,,318115,N,N,0,N,00,N
|
|
20231227,100354,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2540,60,2,2.42,287664195,114344,24.43,2455,2555,2455,3220,1740,2480,2515.78,1.05,0,12967,2640,2560,2520,2440,2400,2540,2420,152,740,500,1480,5,1,30429770,773,8.44,0.70,12,0.38,301.00,3608.00,10610,20230822,-76.06,1774,20230103,43.18,10610,-76.06,20230822,1774,43.18,20230103,38100,-93.33,20230803,2455,3.46,20231227,1.40,N,025560,500,152 억,,318115,N,N,0,N,00,N
|
|
20231227,090354,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2490,10,2,0.40,61662160,25058,5.35,2455,2490,2455,3220,1740,2480,2460.76,1.05,0,8299,2640,2560,2520,2440,2400,2540,2420,152,740,500,1480,5,1,30429770,758,8.27,0.69,12,0.08,301.00,3608.00,10610,20230822,-76.53,1774,20230103,40.36,10610,-76.53,20230822,1774,40.36,20230103,38100,-93.46,20230803,2455,1.43,20231227,1.40,N,025560,500,152 억,,318115,N,N,0,N,00,N
|
|
20231226,160354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2480,-100,5,-3.88,1164336990,462772,94.28,2580,2600,2480,3350,1810,2580,2516.15,1.27,0,-68564,2733,2656,2613,2536,2493,2635,2515,152,770,500,1540,5,1,30429770,755,8.24,0.69,12,1.52,301.00,3608.00,10610,20230822,-76.63,1774,20230103,39.80,10610,-76.63,20230822,1774,39.80,20230103,38100,-93.49,20230803,2470,0.40,20231207,1.45,N,025560,500,152 억,,387376,N,N,1,N,00,N
|
|
20231226,150352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2490,-90,5,-3.49,1050120085,416796,84.91,2580,2600,2485,3350,1810,2580,2519.51,1.27,0,-65743,2733,2656,2613,2536,2493,2635,2515,152,770,500,1540,5,1,30429770,758,8.27,0.69,12,1.37,301.00,3608.00,10610,20230822,-76.53,1774,20230103,40.36,10610,-76.53,20230822,1774,40.36,20230103,38100,-93.46,20230803,2470,0.81,20231207,1.45,N,025560,500,152 억,,387376,N,N,1,N,00,N
|
|
20231226,140354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2505,-75,5,-2.91,839173920,332305,67.70,2580,2600,2500,3350,1810,2580,2525.31,1.27,0,-58882,2733,2656,2613,2536,2493,2635,2515,152,770,500,1540,5,1,30429770,762,8.32,0.69,12,1.09,301.00,3608.00,10610,20230822,-76.39,1774,20230103,41.21,10610,-76.39,20230822,1774,41.21,20230103,38100,-93.43,20230803,2470,1.42,20231207,1.45,N,025560,500,152 억,,387376,N,N,1,N,00,N
|
|
20231226,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2510,-70,5,-2.71,714693035,282624,57.58,2580,2600,2505,3350,1810,2580,2528.78,1.27,0,-56244,2733,2656,2613,2536,2493,2635,2515,152,770,500,1540,5,1,30429770,764,8.34,0.70,12,0.93,301.00,3608.00,10610,20230822,-76.34,1774,20230103,41.49,10610,-76.34,20230822,1774,41.49,20230103,38100,-93.41,20230803,2470,1.62,20231207,1.45,N,025560,500,152 억,,387376,N,N,1,N,00,N
|
|
20231226,120353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2510,-70,5,-2.71,666128895,263282,53.64,2580,2600,2505,3350,1810,2580,2530.10,1.27,0,-46958,2733,2656,2613,2536,2493,2635,2515,152,770,500,1540,5,1,30429770,764,8.34,0.70,12,0.87,301.00,3608.00,10610,20230822,-76.34,1774,20230103,41.49,10610,-76.34,20230822,1774,41.49,20230103,38100,-93.41,20230803,2470,1.62,20231207,1.45,N,025560,500,152 억,,387376,N,N,1,N,00,N
|
|
20231226,110356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2515,-65,5,-2.52,556375880,219571,44.73,2580,2600,2505,3350,1810,2580,2533.92,1.27,0,-37640,2733,2656,2613,2536,2493,2635,2515,152,770,500,1540,5,1,30429770,765,8.36,0.70,12,0.72,301.00,3608.00,10610,20230822,-76.30,1774,20230103,41.77,10610,-76.30,20230822,1774,41.77,20230103,38100,-93.40,20230803,2470,1.82,20231207,1.45,N,025560,500,152 억,,387376,N,N,1,N,00,N
|
|
20231226,100353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2535,-45,5,-1.74,279750980,109748,22.36,2580,2600,2530,3350,1810,2580,2549.03,1.27,0,-10849,2733,2656,2613,2536,2493,2635,2515,152,770,500,1540,5,1,30429770,771,8.42,0.70,12,0.36,301.00,3608.00,10610,20230822,-76.11,1774,20230103,42.90,10610,-76.11,20230822,1774,42.90,20230103,38100,-93.35,20230803,2470,2.63,20231207,1.45,N,025560,500,152 억,,387376,N,N,1,N,00,N
|
|
20231226,090354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2580,0,3,0.00,19415045,7499,1.53,2580,2600,2580,3350,1810,2580,2589.02,1.27,0,-4260,2733,2656,2613,2536,2493,2635,2515,152,770,500,1540,5,1,30429770,785,8.57,0.72,12,0.02,301.00,3608.00,10610,20230822,-75.68,1774,20230103,45.43,10610,-75.68,20230822,1774,45.43,20230103,38100,-93.23,20230803,2470,4.45,20231207,1.45,N,025560,500,152 억,,387376,N,N,1,N,00,N
|
|
20231222,160349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2580,-80,5,-3.01,1274400180,488548,52.50,2655,2690,2570,3455,1865,2660,2608.59,1.46,0,-54180,2866,2762,2691,2587,2516,2815,2640,152,795,500,1590,5,1,30429770,785,8.57,0.72,12,1.61,301.00,3608.00,10610,20230822,-75.68,1774,20230103,45.43,10610,-75.68,20230822,1774,45.43,20230103,38100,-93.23,20230803,2470,4.45,20231207,1.51,N,025560,500,152 억,,445358,N,N,1,N,00,N
|
|
20231222,150349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2585,-75,5,-2.82,1224334110,469154,50.41,2655,2690,2570,3455,1865,2660,2609.66,1.46,0,-53745,2866,2762,2691,2587,2516,2815,2640,152,795,500,1590,5,1,30429770,787,8.59,0.72,12,1.54,301.00,3608.00,10610,20230822,-75.64,1774,20230103,45.72,10610,-75.64,20230822,1774,45.72,20230103,38100,-93.22,20230803,2470,4.66,20231207,1.51,N,025560,500,152 억,,445358,N,N,0,N,00,N
|
|
20231222,140347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2595,-65,5,-2.44,1022806040,391027,42.02,2655,2690,2575,3455,1865,2660,2615.69,1.46,0,-48505,2866,2762,2691,2587,2516,2815,2640,152,795,500,1590,5,1,30429770,790,8.62,0.72,12,1.29,301.00,3608.00,10610,20230822,-75.54,1774,20230103,46.28,10610,-75.54,20230822,1774,46.28,20230103,38100,-93.19,20230803,2470,5.06,20231207,1.51,N,025560,500,152 억,,445358,N,N,0,N,00,N
|
|
20231222,130346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2600,-60,5,-2.26,873842535,333429,35.83,2655,2690,2595,3455,1865,2660,2620.78,1.46,0,-28633,2866,2762,2691,2587,2516,2815,2640,152,795,500,1590,5,1,30429770,791,8.64,0.72,12,1.10,301.00,3608.00,10610,20230822,-75.49,1774,20230103,46.56,10610,-75.49,20230822,1774,46.56,20230103,38100,-93.18,20230803,2470,5.26,20231207,1.51,N,025560,500,152 억,,445358,N,N,0,N,00,N
|
|
20231222,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2600,-60,5,-2.26,729228545,277866,29.86,2655,2690,2595,3455,1865,2660,2624.39,1.46,0,-25341,2866,2762,2691,2587,2516,2815,2640,152,795,500,1590,5,1,30429770,791,8.64,0.72,12,0.91,301.00,3608.00,10610,20230822,-75.49,1774,20230103,46.56,10610,-75.49,20230822,1774,46.56,20230103,38100,-93.18,20230803,2470,5.26,20231207,1.51,N,025560,500,152 억,,445358,N,N,0,N,00,N
|
|
20231222,110347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2620,-40,5,-1.50,517474155,196574,21.12,2655,2690,2600,3455,1865,2660,2632.46,1.46,0,-17253,2866,2762,2691,2587,2516,2815,2640,152,795,500,1590,5,1,30429770,797,8.70,0.73,12,0.65,301.00,3608.00,10610,20230822,-75.31,1774,20230103,47.69,10610,-75.31,20230822,1774,47.69,20230103,38100,-93.12,20230803,2470,6.07,20231207,1.51,N,025560,500,152 억,,445358,N,N,0,N,00,N
|
|
20231222,100346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2630,-30,5,-1.13,411713425,156237,16.79,2655,2690,2600,3455,1865,2660,2635.19,1.46,0,-16492,2866,2762,2691,2587,2516,2815,2640,152,795,500,1590,5,1,30429770,800,8.74,0.73,12,0.51,301.00,3608.00,10610,20230822,-75.21,1774,20230103,48.25,10610,-75.21,20230822,1774,48.25,20230103,38100,-93.10,20230803,2470,6.48,20231207,1.51,N,025560,500,152 억,,445358,N,N,0,N,00,N
|
|
20231222,090346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2685,25,2,0.94,57164220,21500,2.31,2655,2685,2655,3455,1865,2660,2658.80,1.46,0,4070,2866,2762,2691,2587,2516,2815,2640,152,795,500,1590,5,1,30429770,817,8.92,0.74,12,0.07,301.00,3608.00,10610,20230822,-74.69,1774,20230103,51.35,10610,-74.69,20230822,1774,51.35,20230103,38100,-92.95,20230803,2470,8.70,20231207,1.51,N,025560,500,152 억,,445358,N,N,0,N,00,N
|
|
20231221,160346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2660,0,3,0.00,2504497545,925080,247.92,2640,2795,2620,3455,1865,2660,2707.44,1.93,0,-130683,2693,2676,2653,2636,2613,2685,2645,152,795,500,1590,5,1,30429770,809,8.84,0.74,12,3.04,301.00,3608.00,10610,20230822,-74.93,1774,20230103,49.94,10610,-74.93,20230822,1774,49.94,20230103,38100,-93.02,20230803,2470,7.69,20231207,1.47,N,025560,500,152 억,,588235,N,N,0,N,00,N
|
|
20231221,150346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2665,5,2,0.19,2433377255,898370,240.76,2640,2795,2620,3455,1865,2660,2708.66,1.93,0,-130311,2693,2676,2653,2636,2613,2685,2645,152,795,500,1590,5,1,30429770,811,8.85,0.74,12,2.95,301.00,3608.00,10610,20230822,-74.88,1774,20230103,50.23,10610,-74.88,20230822,1774,50.23,20230103,38100,-93.01,20230803,2470,7.89,20231207,1.47,N,025560,500,152 억,,588235,N,N,0,N,00,N
|
|
20231221,140344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2670,10,2,0.38,2272157460,837859,224.55,2640,2795,2620,3455,1865,2660,2711.86,1.93,0,-120225,2693,2676,2653,2636,2613,2685,2645,152,795,500,1590,5,1,30429770,812,8.87,0.74,12,2.75,301.00,3608.00,10610,20230822,-74.84,1774,20230103,50.51,10610,-74.84,20230822,1774,50.51,20230103,38100,-92.99,20230803,2470,8.10,20231207,1.47,N,025560,500,152 억,,588235,N,N,0,N,00,N
|
|
20231221,130346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2670,10,2,0.38,2227478135,821164,220.07,2640,2795,2620,3455,1865,2660,2712.59,1.93,0,-116253,2693,2676,2653,2636,2613,2685,2645,152,795,500,1590,5,1,30429770,812,8.87,0.74,12,2.70,301.00,3608.00,10610,20230822,-74.84,1774,20230103,50.51,10610,-74.84,20230822,1774,50.51,20230103,38100,-92.99,20230803,2470,8.10,20231207,1.47,N,025560,500,152 억,,588235,N,N,0,N,00,N
|
|
20231221,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2675,15,2,0.56,2176877775,802233,215.00,2640,2795,2620,3455,1865,2660,2713.52,1.93,0,-108479,2693,2676,2653,2636,2613,2685,2645,152,795,500,1590,5,1,30429770,814,8.89,0.74,12,2.64,301.00,3608.00,10610,20230822,-74.79,1774,20230103,50.79,10610,-74.79,20230822,1774,50.79,20230103,38100,-92.98,20230803,2470,8.30,20231207,1.47,N,025560,500,152 억,,588235,N,N,0,N,00,N
|
|
20231221,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2665,5,2,0.19,2083298615,767271,205.63,2640,2795,2620,3455,1865,2660,2715.21,1.93,0,-109947,2693,2676,2653,2636,2613,2685,2645,152,795,500,1590,5,1,30429770,811,8.85,0.74,12,2.52,301.00,3608.00,10610,20230822,-74.88,1774,20230103,50.23,10610,-74.88,20230822,1774,50.23,20230103,38100,-93.01,20230803,2470,7.89,20231207,1.47,N,025560,500,152 억,,588235,N,N,0,N,00,N
|
|
20231221,100344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2790,130,2,4.89,1060153845,391109,104.82,2640,2795,2620,3455,1865,2660,2710.64,1.93,0,-17605,2693,2676,2653,2636,2613,2685,2645,152,795,500,1590,5,1,30429770,849,9.27,0.77,12,1.29,301.00,3608.00,10610,20230822,-73.70,1774,20230103,57.27,10610,-73.70,20230822,1774,57.27,20230103,38100,-92.68,20230803,2470,12.96,20231207,1.47,N,025560,500,152 억,,588235,N,N,0,N,00,N
|
|
20231221,090346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2650,-10,5,-0.38,60483600,22947,6.15,2640,2650,2620,3455,1865,2660,2635.79,1.93,0,8344,2693,2676,2653,2636,2613,2685,2645,152,795,500,1590,5,1,30429770,806,8.80,0.73,12,0.08,301.00,3608.00,10610,20230822,-75.02,1774,20230103,49.38,10610,-75.02,20230822,1774,49.38,20230103,38100,-93.04,20230803,2470,7.29,20231207,1.47,N,025560,500,152 억,,588235,N,N,0,N,00,N
|
|
20231220,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2660,5,2,0.19,979281330,369504,92.56,2655,2670,2630,3450,1860,2655,2650.26,1.97,0,-19395,2745,2700,2660,2615,2575,2680,2595,152,795,500,1590,5,1,30429770,809,8.84,0.74,12,1.21,301.00,3608.00,10610,20230822,-74.93,1774,20230103,49.94,10610,-74.93,20230822,1774,49.94,20230103,38100,-93.02,20230803,2470,7.69,20231207,1.36,N,025560,500,152 억,,598906,N,N,0,N,00,N
|
|
20231220,150404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2660,5,2,0.19,907583875,342572,85.81,2655,2670,2630,3450,1860,2655,2649.32,1.97,0,-19555,2745,2700,2660,2615,2575,2680,2595,152,795,500,1590,5,1,30429770,809,8.84,0.74,12,1.13,301.00,3608.00,10610,20230822,-74.93,1774,20230103,49.94,10610,-74.93,20230822,1774,49.94,20230103,38100,-93.02,20230803,2470,7.69,20231207,1.36,N,025560,500,152 억,,598906,N,N,0,N,00,N
|
|
20231220,140408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2650,-5,5,-0.19,855681195,323053,80.92,2655,2670,2630,3450,1860,2655,2648.73,1.97,0,-20171,2745,2700,2660,2615,2575,2680,2595,152,795,500,1590,5,1,30429770,806,8.80,0.73,12,1.06,301.00,3608.00,10610,20230822,-75.02,1774,20230103,49.38,10610,-75.02,20230822,1774,49.38,20230103,38100,-93.04,20230803,2470,7.29,20231207,1.36,N,025560,500,152 억,,598906,N,N,0,N,00,N
|
|
20231220,130407,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2645,-10,5,-0.38,714293230,269722,67.56,2655,2670,2630,3450,1860,2655,2648.26,1.97,0,-15895,2745,2700,2660,2615,2575,2680,2595,152,795,500,1590,5,1,30429770,805,8.79,0.73,12,0.89,301.00,3608.00,10610,20230822,-75.07,1774,20230103,49.10,10610,-75.07,20230822,1774,49.10,20230103,38100,-93.06,20230803,2470,7.09,20231207,1.36,N,025560,500,152 억,,598906,N,N,0,N,00,N
|
|
20231220,120344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2650,-5,5,-0.19,599494660,226293,56.69,2655,2670,2630,3450,1860,2655,2649.20,1.97,0,3326,2745,2700,2660,2615,2575,2680,2595,152,795,500,1590,5,1,30429770,806,8.80,0.73,12,0.74,301.00,3608.00,10610,20230822,-75.02,1774,20230103,49.38,10610,-75.02,20230822,1774,49.38,20230103,38100,-93.04,20230803,2470,7.29,20231207,1.36,N,025560,500,152 억,,598906,N,N,0,N,00,N
|
|
20231220,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2655,0,3,0.00,489980510,185035,46.35,2655,2670,2630,3450,1860,2655,2648.04,1.97,0,10077,2745,2700,2660,2615,2575,2680,2595,152,795,500,1590,5,1,30429770,808,8.82,0.74,12,0.61,301.00,3608.00,10610,20230822,-74.98,1774,20230103,49.66,10610,-74.98,20230822,1774,49.66,20230103,38100,-93.03,20230803,2470,7.49,20231207,1.36,N,025560,500,152 억,,598906,N,N,0,N,00,N
|
|
20231220,100345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2650,-5,5,-0.19,282102930,106745,26.74,2655,2665,2630,3450,1860,2655,2642.77,1.97,0,20391,2745,2700,2660,2615,2575,2680,2595,152,795,500,1590,5,1,30429770,806,8.80,0.73,12,0.35,301.00,3608.00,10610,20230822,-75.02,1774,20230103,49.38,10610,-75.02,20230822,1774,49.38,20230103,38100,-93.04,20230803,2470,7.29,20231207,1.36,N,025560,500,152 억,,598906,N,N,0,N,00,N
|
|
20231220,090345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2635,-20,5,-0.75,33859235,12797,3.21,2655,2660,2635,3450,1860,2655,2645.87,1.97,0,-740,2745,2700,2660,2615,2575,2680,2595,152,795,500,1590,5,1,30429770,802,8.75,0.73,12,0.04,301.00,3608.00,10610,20230822,-75.16,1774,20230103,48.53,10610,-75.16,20230822,1774,48.53,20230103,38100,-93.08,20230803,2470,6.68,20231207,1.36,N,025560,500,152 억,,598906,N,N,0,N,00,N
|
|
20231219,160346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2655,-30,5,-1.12,1051076625,397321,71.35,2670,2705,2620,3490,1880,2685,2645.41,1.89,0,22954,2828,2756,2713,2641,2598,2735,2620,152,805,500,1610,5,1,30429770,808,8.82,0.74,12,1.31,301.00,3608.00,10610,20230822,-74.98,1774,20230103,49.66,10610,-74.98,20230822,1774,49.66,20230103,38100,-93.03,20230803,2470,7.49,20231207,1.48,N,025560,500,152 억,,574342,N,N,0,N,00,N
|
|
20231219,150346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2650,-35,5,-1.30,1007549920,380916,68.40,2670,2705,2620,3490,1880,2685,2645.07,1.89,0,28199,2828,2756,2713,2641,2598,2735,2620,152,805,500,1610,5,1,30429770,806,8.80,0.73,12,1.25,301.00,3608.00,10610,20230822,-75.02,1774,20230103,49.38,10610,-75.02,20230822,1774,49.38,20230103,38100,-93.04,20230803,2470,7.29,20231207,1.48,N,025560,500,152 억,,574342,N,N,0,N,00,N
|
|
20231219,140346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2655,-30,5,-1.12,929192200,351332,63.09,2670,2705,2620,3490,1880,2685,2644.77,1.89,0,25283,2828,2756,2713,2641,2598,2735,2620,152,805,500,1610,5,1,30429770,808,8.82,0.74,12,1.15,301.00,3608.00,10610,20230822,-74.98,1774,20230103,49.66,10610,-74.98,20230822,1774,49.66,20230103,38100,-93.03,20230803,2470,7.49,20231207,1.48,N,025560,500,152 억,,574342,N,N,0,N,00,N
|
|
20231219,130346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2655,-30,5,-1.12,844350425,319300,57.34,2670,2705,2620,3490,1880,2685,2644.38,1.89,0,19997,2828,2756,2713,2641,2598,2735,2620,152,805,500,1610,5,1,30429770,808,8.82,0.74,12,1.05,301.00,3608.00,10610,20230822,-74.98,1774,20230103,49.66,10610,-74.98,20230822,1774,49.66,20230103,38100,-93.03,20230803,2470,7.49,20231207,1.48,N,025560,500,152 억,,574342,N,N,0,N,00,N
|
|
20231219,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2655,-30,5,-1.12,755903165,285988,51.35,2670,2705,2620,3490,1880,2685,2643.13,1.89,0,7687,2828,2756,2713,2641,2598,2735,2620,152,805,500,1610,5,1,30429770,808,8.82,0.74,12,0.94,301.00,3608.00,10610,20230822,-74.98,1774,20230103,49.66,10610,-74.98,20230822,1774,49.66,20230103,38100,-93.03,20230803,2470,7.49,20231207,1.48,N,025560,500,152 억,,574342,N,N,0,N,00,N
|
|
20231219,110347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2650,-35,5,-1.30,705989955,267178,47.98,2670,2705,2620,3490,1880,2685,2642.40,1.89,0,3656,2828,2756,2713,2641,2598,2735,2620,152,805,500,1610,5,1,30429770,806,8.80,0.73,12,0.88,301.00,3608.00,10610,20230822,-75.02,1774,20230103,49.38,10610,-75.02,20230822,1774,49.38,20230103,38100,-93.04,20230803,2470,7.29,20231207,1.48,N,025560,500,152 억,,574342,N,N,0,N,00,N
|
|
20231219,100344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2625,-60,5,-2.23,539334805,204077,36.65,2670,2705,2620,3490,1880,2685,2642.80,1.89,0,-36083,2828,2756,2713,2641,2598,2735,2620,152,805,500,1610,5,1,30429770,799,8.72,0.73,12,0.67,301.00,3608.00,10610,20230822,-75.26,1774,20230103,47.97,10610,-75.26,20230822,1774,47.97,20230103,38100,-93.11,20230803,2470,6.28,20231207,1.48,N,025560,500,152 억,,574342,N,N,0,N,00,N
|
|
20231219,090344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2695,10,2,0.37,71394055,26709,4.80,2670,2705,2650,3490,1880,2685,2673.03,1.89,0,-11326,2828,2756,2713,2641,2598,2735,2620,152,805,500,1610,5,1,30429770,820,8.95,0.75,12,0.09,301.00,3608.00,10610,20230822,-74.60,1774,20230103,51.92,10610,-74.60,20230822,1774,51.92,20230103,38100,-92.93,20230803,2470,9.11,20231207,1.48,N,025560,500,152 억,,574342,N,N,0,N,00,N
|
|
20231218,160346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2685,-65,5,-2.36,1481256155,548891,35.38,2785,2785,2670,3575,1925,2750,2698.67,2.10,0,-80697,2936,2842,2736,2642,2536,2890,2690,152,825,500,1650,5,1,30429770,817,8.92,0.74,12,1.80,301.00,3608.00,10610,20230822,-74.69,1774,20230103,51.35,10610,-74.69,20230822,1774,51.35,20230103,38100,-92.95,20230803,2470,8.70,20231207,1.49,N,025560,500,152 억,,638499,N,N,0,N,00,N
|
|
20231218,150344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2685,-65,5,-2.36,1236743760,457565,29.50,2785,2785,2675,3575,1925,2750,2702.88,2.10,0,-68630,2936,2842,2736,2642,2536,2890,2690,152,825,500,1650,5,1,30429770,817,8.92,0.74,12,1.50,301.00,3608.00,10610,20230822,-74.69,1774,20230103,51.35,10610,-74.69,20230822,1774,51.35,20230103,38100,-92.95,20230803,2470,8.70,20231207,1.49,N,025560,500,152 억,,638499,N,N,0,N,00,N
|
|
20231218,140343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2705,-45,5,-1.64,1019294930,376778,24.29,2785,2785,2675,3575,1925,2750,2705.29,2.10,0,-58367,2936,2842,2736,2642,2536,2890,2690,152,825,500,1650,5,1,30429770,823,8.99,0.75,12,1.24,301.00,3608.00,10610,20230822,-74.51,1774,20230103,52.48,10610,-74.51,20230822,1774,52.48,20230103,38100,-92.90,20230803,2470,9.51,20231207,1.49,N,025560,500,152 억,,638499,N,N,0,N,00,N
|
|
20231218,130344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2705,-45,5,-1.64,964799075,356641,22.99,2785,2785,2675,3575,1925,2750,2705.24,2.10,0,-52772,2936,2842,2736,2642,2536,2890,2690,152,825,500,1650,5,1,30429770,823,8.99,0.75,12,1.17,301.00,3608.00,10610,20230822,-74.51,1774,20230103,52.48,10610,-74.51,20230822,1774,52.48,20230103,38100,-92.90,20230803,2470,9.51,20231207,1.49,N,025560,500,152 억,,638499,N,N,0,N,00,N
|
|
20231218,120341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2720,-30,5,-1.09,803779720,297086,19.15,2785,2785,2675,3575,1925,2750,2705.55,2.10,0,-21915,2936,2842,2736,2642,2536,2890,2690,152,825,500,1650,5,1,30429770,828,9.04,0.75,12,0.98,301.00,3608.00,10610,20230822,-74.36,1774,20230103,53.33,10610,-74.36,20230822,1774,53.33,20230103,38100,-92.86,20230803,2470,10.12,20231207,1.49,N,025560,500,152 억,,638499,N,N,0,N,00,N
|
|
20231218,110343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2710,-40,5,-1.45,742002460,274382,17.69,2785,2785,2675,3575,1925,2750,2704.27,2.10,0,-17133,2936,2842,2736,2642,2536,2890,2690,152,825,500,1650,5,1,30429770,825,9.00,0.75,12,0.90,301.00,3608.00,10610,20230822,-74.46,1774,20230103,52.76,10610,-74.46,20230822,1774,52.76,20230103,38100,-92.89,20230803,2470,9.72,20231207,1.49,N,025560,500,152 억,,638499,N,N,0,N,00,N
|
|
20231218,100342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2685,-65,5,-2.36,530470720,196212,12.65,2785,2785,2675,3575,1925,2750,2703.56,2.10,0,-33792,2936,2842,2736,2642,2536,2890,2690,152,825,500,1650,5,1,30429770,817,8.92,0.74,12,0.64,301.00,3608.00,10610,20230822,-74.69,1774,20230103,51.35,10610,-74.69,20230822,1774,51.35,20230103,38100,-92.95,20230803,2470,8.70,20231207,1.49,N,025560,500,152 억,,638499,N,N,0,N,00,N
|
|
20231218,090340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2695,-55,5,-2.00,109252480,39720,2.56,2785,2785,2695,3575,1925,2750,2750.57,2.10,0,-27184,2936,2842,2736,2642,2536,2890,2690,152,825,500,1650,5,1,30429770,820,8.95,0.75,12,0.13,301.00,3608.00,10610,20230822,-74.60,1774,20230103,51.92,10610,-74.60,20230822,1774,51.92,20230103,38100,-92.93,20230803,2470,9.11,20231207,1.49,N,025560,500,152 억,,638499,N,N,0,N,00,N
|
|
20231215,160340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2750,90,2,3.38,4265751975,1542411,332.71,2655,2830,2630,3455,1865,2660,2765.70,1.88,0,88615,2800,2730,2645,2575,2490,2687,2532,152,795,500,1590,5,1,30429770,837,9.14,0.76,12,5.07,301.00,3608.00,10610,20230822,-74.08,1774,20230103,55.02,10610,-74.08,20230822,1774,55.02,20230103,38100,-92.78,20230803,2470,11.34,20231207,1.60,N,025560,500,152 억,,570669,N,N,0,N,00,N
|
|
20231215,150343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2735,75,2,2.82,4129646905,1492853,322.02,2655,2830,2630,3455,1865,2660,2766.28,1.88,0,97404,2800,2730,2645,2575,2490,2687,2532,152,795,500,1590,5,1,30429770,832,9.09,0.76,12,4.91,301.00,3608.00,10610,20230822,-74.22,1774,20230103,54.17,10610,-74.22,20230822,1774,54.17,20230103,38100,-92.82,20230803,2470,10.73,20231207,1.60,N,025560,500,152 억,,570669,N,N,0,N,00,N
|
|
20231215,140343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2725,65,2,2.44,3864984105,1396121,301.15,2655,2830,2630,3455,1865,2660,2768.37,1.88,0,98567,2800,2730,2645,2575,2490,2687,2532,152,795,500,1590,5,1,30429770,829,9.05,0.76,12,4.59,301.00,3608.00,10610,20230822,-74.32,1774,20230103,53.61,10610,-74.32,20230822,1774,53.61,20230103,38100,-92.85,20230803,2470,10.32,20231207,1.60,N,025560,500,152 억,,570669,N,N,0,N,00,N
|
|
20231215,130341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2750,90,2,3.38,3613342190,1304172,281.32,2655,2830,2630,3455,1865,2660,2770.60,1.88,0,141313,2800,2730,2645,2575,2490,2687,2532,152,795,500,1590,5,1,30429770,837,9.14,0.76,12,4.29,301.00,3608.00,10610,20230822,-74.08,1774,20230103,55.02,10610,-74.08,20230822,1774,55.02,20230103,38100,-92.78,20230803,2470,11.34,20231207,1.60,N,025560,500,152 억,,570669,N,N,0,N,00,N
|
|
20231215,120341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2750,90,2,3.38,3439714565,1240971,267.68,2655,2830,2630,3455,1865,2660,2771.79,1.88,0,151100,2800,2730,2645,2575,2490,2687,2532,152,795,500,1590,5,1,30429770,837,9.14,0.76,12,4.08,301.00,3608.00,10610,20230822,-74.08,1774,20230103,55.02,10610,-74.08,20230822,1774,55.02,20230103,38100,-92.78,20230803,2470,11.34,20231207,1.60,N,025560,500,152 억,,570669,N,N,0,N,00,N
|
|
20231215,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2800,140,2,5.26,3189769130,1150938,248.26,2655,2830,2630,3455,1865,2660,2771.45,1.88,0,146290,2800,2730,2645,2575,2490,2687,2532,152,795,500,1590,5,1,30429770,852,9.30,0.78,12,3.78,301.00,3608.00,10610,20230822,-73.61,1774,20230103,57.84,10610,-73.61,20230822,1774,57.84,20230103,38100,-92.65,20230803,2470,13.36,20231207,1.60,N,025560,500,152 억,,570669,N,N,0,N,00,N
|
|
20231215,100343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2785,125,2,4.70,2435183840,879106,189.63,2655,2830,2630,3455,1865,2660,2770.07,1.88,0,95888,2800,2730,2645,2575,2490,2687,2532,152,795,500,1590,5,1,30429770,847,9.25,0.77,12,2.89,301.00,3608.00,10610,20230822,-73.75,1774,20230103,56.99,10610,-73.75,20230822,1774,56.99,20230103,38100,-92.69,20230803,2470,12.75,20231207,1.60,N,025560,500,152 억,,570669,N,N,0,N,00,N
|
|
20231215,090341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2670,10,2,0.38,38148495,14373,3.10,2655,2675,2630,3455,1865,2660,2654.18,1.88,0,3273,2800,2730,2645,2575,2490,2687,2532,152,795,500,1590,5,1,30429770,812,8.87,0.74,12,0.05,301.00,3608.00,10610,20230822,-74.84,1774,20230103,50.51,10610,-74.84,20230822,1774,50.51,20230103,38100,-92.99,20230803,2470,8.10,20231207,1.60,N,025560,500,152 억,,570669,N,N,0,N,00,N
|
|
20231214,160340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2660,30,2,1.14,1206067820,460125,56.20,2685,2715,2560,3415,1845,2630,2620.91,1.93,0,-22675,2813,2721,2653,2561,2493,2767,2607,152,785,500,1570,5,1,30429770,809,8.84,0.74,12,1.51,301.00,3608.00,10610,20230822,-74.93,1774,20230103,49.94,10610,-74.93,20230822,1774,49.94,20230103,38100,-93.02,20230803,2470,7.69,20231207,1.55,N,025560,500,152 억,,587753,N,N,0,N,00,N
|
|
20231214,150352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2630,0,3,0.00,1048022295,400414,48.91,2685,2715,2560,3415,1845,2630,2617.35,1.93,0,-36707,2813,2721,2653,2561,2493,2767,2607,152,785,500,1570,5,1,30429770,800,8.74,0.73,12,1.32,301.00,3608.00,10610,20230822,-75.21,1774,20230103,48.25,10610,-75.21,20230822,1774,48.25,20230103,38100,-93.10,20230803,2470,6.48,20231207,1.55,N,025560,500,152 억,,587753,N,N,0,N,00,N
|
|
20231214,140350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2635,5,2,0.19,958492470,366313,44.74,2685,2715,2560,3415,1845,2630,2616.59,1.93,0,-37377,2813,2721,2653,2561,2493,2767,2607,152,785,500,1570,5,1,30429770,802,8.75,0.73,12,1.20,301.00,3608.00,10610,20230822,-75.16,1774,20230103,48.53,10610,-75.16,20230822,1774,48.53,20230103,38100,-93.08,20230803,2470,6.68,20231207,1.55,N,025560,500,152 억,,587753,N,N,0,N,00,N
|
|
20231214,130347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2605,-25,5,-0.95,843990980,322670,39.41,2685,2715,2560,3415,1845,2630,2615.65,1.93,0,-52646,2813,2721,2653,2561,2493,2767,2607,152,785,500,1570,5,1,30429770,793,8.65,0.72,12,1.06,301.00,3608.00,10610,20230822,-75.45,1774,20230103,46.84,10610,-75.45,20230822,1774,46.84,20230103,38100,-93.16,20230803,2470,5.47,20231207,1.55,N,025560,500,152 억,,587753,N,N,0,N,00,N
|
|
20231214,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2590,-40,5,-1.52,757260500,289280,35.33,2685,2715,2560,3415,1845,2630,2617.74,1.93,0,-46619,2813,2721,2653,2561,2493,2767,2607,152,785,500,1570,5,1,30429770,788,8.60,0.72,12,0.95,301.00,3608.00,10610,20230822,-75.59,1774,20230103,46.00,10610,-75.59,20230822,1774,46.00,20230103,38100,-93.20,20230803,2470,4.86,20231207,1.55,N,025560,500,152 억,,587753,N,N,0,N,00,N
|
|
20231214,110343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2580,-50,5,-1.90,656953505,250347,30.58,2685,2715,2560,3415,1845,2630,2624.17,1.93,0,-44491,2813,2721,2653,2561,2493,2767,2607,152,785,500,1570,5,1,30429770,785,8.57,0.72,12,0.82,301.00,3608.00,10610,20230822,-75.68,1774,20230103,45.43,10610,-75.68,20230822,1774,45.43,20230103,38100,-93.23,20230803,2470,4.45,20231207,1.55,N,025560,500,152 억,,587753,N,N,0,N,00,N
|
|
20231214,100338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2600,-30,5,-1.14,366910080,138161,16.88,2685,2715,2600,3415,1845,2630,2655.67,1.93,0,-12579,2813,2721,2653,2561,2493,2767,2607,152,785,500,1570,5,1,30429770,791,8.64,0.72,12,0.45,301.00,3608.00,10610,20230822,-75.49,1774,20230103,46.56,10610,-75.49,20230822,1774,46.56,20230103,38100,-93.18,20230803,2470,5.26,20231207,1.55,N,025560,500,152 억,,587753,N,N,0,N,00,N
|
|
20231214,090328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2705,75,2,2.85,75504810,28001,3.42,2685,2715,2680,3415,1845,2630,2696.50,1.93,0,-10345,2813,2721,2653,2561,2493,2767,2607,152,785,500,1570,5,1,30429770,823,8.99,0.75,12,0.09,301.00,3608.00,10610,20230822,-74.51,1774,20230103,52.48,10610,-74.51,20230822,1774,52.48,20230103,38100,-92.90,20230803,2470,9.51,20231207,1.55,N,025560,500,152 억,,587753,N,N,0,N,00,N
|
|
20231213,160338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2630,10,2,0.38,2184552055,816444,152.49,2625,2745,2585,3405,1835,2620,2675.71,1.97,0,-9208,2726,2672,2591,2537,2456,2700,2565,152,785,500,1570,5,1,30429770,800,8.74,0.73,12,2.68,301.00,3608.00,10610,20230822,-75.21,1774,20230103,48.25,10610,-75.21,20230822,1774,48.25,20230103,38100,-93.10,20230803,2470,6.48,20231207,1.51,N,025560,500,152 억,,597980,N,N,0,N,00,N
|
|
20231213,150348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2640,20,2,0.76,2104601410,785921,146.78,2625,2745,2585,3405,1835,2620,2677.88,1.97,0,-8213,2726,2672,2591,2537,2456,2700,2565,152,785,500,1570,5,1,30429770,803,8.77,0.73,12,2.58,301.00,3608.00,10610,20230822,-75.12,1774,20230103,48.82,10610,-75.12,20230822,1774,48.82,20230103,38100,-93.07,20230803,2470,6.88,20231207,1.51,N,025560,500,152 억,,597980,N,N,0,N,00,N
|
|
20231213,140347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2650,30,2,1.15,1966787230,733777,137.05,2625,2745,2585,3405,1835,2620,2680.36,1.97,0,-9859,2726,2672,2591,2537,2456,2700,2565,152,785,500,1570,5,1,30429770,806,8.80,0.73,12,2.41,301.00,3608.00,10610,20230822,-75.02,1774,20230103,49.38,10610,-75.02,20230822,1774,49.38,20230103,38100,-93.04,20230803,2470,7.29,20231207,1.51,N,025560,500,152 억,,597980,N,N,0,N,00,N
|
|
20231213,130345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2670,50,2,1.91,1857775540,692765,129.39,2625,2745,2585,3405,1835,2620,2681.68,1.97,0,-8567,2726,2672,2591,2537,2456,2700,2565,152,785,500,1570,5,1,30429770,812,8.87,0.74,12,2.28,301.00,3608.00,10610,20230822,-74.84,1774,20230103,50.51,10610,-74.84,20230822,1774,50.51,20230103,38100,-92.99,20230803,2470,8.10,20231207,1.51,N,025560,500,152 억,,597980,N,N,0,N,00,N
|
|
20231213,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2680,60,2,2.29,1755486640,654340,122.21,2625,2745,2585,3405,1835,2620,2682.84,1.97,0,-2972,2726,2672,2591,2537,2456,2700,2565,152,785,500,1570,5,1,30429770,816,8.90,0.74,12,2.15,301.00,3608.00,10610,20230822,-74.74,1774,20230103,51.07,10610,-74.74,20230822,1774,51.07,20230103,38100,-92.97,20230803,2470,8.50,20231207,1.51,N,025560,500,152 억,,597980,N,N,0,N,00,N
|
|
20231213,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2690,70,2,2.67,1535241795,571599,106.76,2625,2745,2585,3405,1835,2620,2685.87,1.97,0,-11859,2726,2672,2591,2537,2456,2700,2565,152,785,500,1570,5,1,30429770,819,8.94,0.75,12,1.88,301.00,3608.00,10610,20230822,-74.65,1774,20230103,51.63,10610,-74.65,20230822,1774,51.63,20230103,38100,-92.94,20230803,2470,8.91,20231207,1.51,N,025560,500,152 억,,597980,N,N,0,N,00,N
|
|
20231213,100350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2715,95,2,3.63,1036160770,387654,72.40,2625,2725,2585,3405,1835,2620,2672.90,1.97,0,4526,2726,2672,2591,2537,2456,2700,2565,152,785,500,1570,5,1,30429770,826,9.02,0.75,12,1.27,301.00,3608.00,10610,20230822,-74.41,1774,20230103,53.04,10610,-74.41,20230822,1774,53.04,20230103,38100,-92.87,20230803,2470,9.92,20231207,1.51,N,025560,500,152 억,,597980,N,N,0,N,00,N
|
|
20231213,090341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2610,-10,5,-0.38,63322385,24335,4.54,2625,2640,2590,3405,1835,2620,2602.11,1.97,0,-14928,2726,2672,2591,2537,2456,2700,2565,152,785,500,1570,5,1,30429770,794,8.67,0.72,12,0.08,301.00,3608.00,10610,20230822,-75.40,1774,20230103,47.13,10610,-75.40,20230822,1774,47.13,20230103,38100,-93.15,20230803,2470,5.67,20231207,1.51,N,025560,500,152 억,,597980,N,N,0,N,00,N
|
|
20231212,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2620,45,2,1.75,1358594805,526100,158.66,2565,2645,2510,3345,1805,2575,2581.73,1.81,0,34179,2685,2630,2600,2545,2515,2615,2530,152,770,500,1540,5,1,30429770,797,8.70,0.73,12,1.73,301.00,3608.00,10610,20230822,-75.31,1774,20230103,47.69,10610,-75.31,20230822,1774,47.69,20230103,38100,-93.12,20230803,2470,6.07,20231207,1.51,N,025560,500,152 억,,551790,N,N,0,N,00,N
|
|
20231212,150336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2640,65,2,2.52,1249019925,484359,146.07,2565,2645,2510,3345,1805,2575,2578.71,1.81,0,31011,2685,2630,2600,2545,2515,2615,2530,152,770,500,1540,5,1,30429770,803,8.77,0.73,12,1.59,301.00,3608.00,10610,20230822,-75.12,1774,20230103,48.82,10610,-75.12,20230822,1774,48.82,20230103,38100,-93.07,20230803,2470,6.88,20231207,1.51,N,025560,500,152 억,,551790,N,N,0,N,00,N
|
|
20231212,140322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2595,20,2,0.78,907589770,354369,106.87,2565,2620,2510,3345,1805,2575,2561.14,1.81,0,29779,2685,2630,2600,2545,2515,2615,2530,152,770,500,1540,5,1,30429770,790,8.62,0.72,12,1.16,301.00,3608.00,10610,20230822,-75.54,1774,20230103,46.28,10610,-75.54,20230822,1774,46.28,20230103,38100,-93.19,20230803,2470,5.06,20231207,1.51,N,025560,500,152 억,,551790,N,N,0,N,00,N
|
|
20231212,130320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2600,25,2,0.97,820594825,320799,96.75,2565,2620,2510,3345,1805,2575,2557.97,1.81,0,28024,2685,2630,2600,2545,2515,2615,2530,152,770,500,1540,5,1,30429770,791,8.64,0.72,12,1.05,301.00,3608.00,10610,20230822,-75.49,1774,20230103,46.56,10610,-75.49,20230822,1774,46.56,20230103,38100,-93.18,20230803,2470,5.26,20231207,1.51,N,025560,500,152 억,,551790,N,N,0,N,00,N
|
|
20231212,120318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2565,-10,5,-0.39,579057915,227805,68.70,2565,2565,2510,3345,1805,2575,2541.90,1.81,0,42724,2685,2630,2600,2545,2515,2615,2530,152,770,500,1540,5,1,30429770,781,8.52,0.71,12,0.75,301.00,3608.00,10610,20230822,-75.82,1774,20230103,44.59,10610,-75.82,20230822,1774,44.59,20230103,38100,-93.27,20230803,2470,3.85,20231207,1.51,N,025560,500,152 억,,551790,N,N,0,N,00,N
|
|
20231212,110322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2550,-25,5,-0.97,535604340,210794,63.57,2565,2565,2510,3345,1805,2575,2540.89,1.81,0,35838,2685,2630,2600,2545,2515,2615,2530,152,770,500,1540,5,1,30429770,776,8.47,0.71,12,0.69,301.00,3608.00,10610,20230822,-75.97,1774,20230103,43.74,10610,-75.97,20230822,1774,43.74,20230103,38100,-93.31,20230803,2470,3.24,20231207,1.51,N,025560,500,152 억,,551790,N,N,0,N,00,N
|
|
20231212,100335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,-30,5,-1.17,440734250,173513,52.33,2565,2565,2510,3345,1805,2575,2540.06,1.81,0,32977,2685,2630,2600,2545,2515,2615,2530,152,770,500,1540,5,1,30429770,774,8.46,0.71,12,0.57,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2470,3.04,20231207,1.51,N,025560,500,152 억,,551790,N,N,0,N,00,N
|
|
20231212,090332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2565,-10,5,-0.39,42990845,16828,5.07,2565,2565,2540,3345,1805,2575,2554.72,1.81,0,-8601,2685,2630,2600,2545,2515,2615,2530,152,770,500,1540,5,1,30429770,781,8.52,0.71,12,0.06,301.00,3608.00,10610,20230822,-75.82,1774,20230103,44.59,10610,-75.82,20230822,1774,44.59,20230103,38100,-93.27,20230803,2470,3.85,20231207,1.51,N,025560,500,152 억,,551790,N,N,0,N,00,N
|
|
20231211,160334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2575,-50,5,-1.90,861278125,329714,44.52,2655,2655,2570,3410,1840,2625,2612.29,1.59,-93916,-31277,2775,2700,2625,2550,2475,2737,2587,152,785,500,1570,5,1,30429770,784,8.55,0.71,12,1.08,301.00,3608.00,10610,20230822,-75.73,1774,20230103,45.15,10610,-75.73,20230822,1774,45.15,20230103,38100,-93.24,20230803,2470,4.25,20231207,1.53,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231211,150333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2580,-45,5,-1.71,760730510,290667,39.25,2655,2655,2580,3410,1840,2625,2617.19,1.59,-93916,-23455,2775,2700,2625,2550,2475,2737,2587,152,785,500,1570,5,1,30429770,785,8.57,0.72,12,0.96,301.00,3608.00,10610,20230822,-75.68,1774,20230103,45.43,10610,-75.68,20230822,1774,45.43,20230103,38100,-93.23,20230803,2470,4.45,20231207,1.53,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231211,140332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2595,-30,5,-1.14,653510550,249255,33.66,2655,2655,2595,3410,1840,2625,2621.86,1.59,-93916,-6440,2775,2700,2625,2550,2475,2737,2587,152,785,500,1570,5,1,30429770,790,8.62,0.72,12,0.82,301.00,3608.00,10610,20230822,-75.54,1774,20230103,46.28,10610,-75.54,20230822,1774,46.28,20230103,38100,-93.19,20230803,2470,5.06,20231207,1.53,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231211,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2605,-20,5,-0.76,528044990,201026,27.14,2655,2655,2605,3410,1840,2625,2626.75,1.59,-93916,2544,2775,2700,2625,2550,2475,2737,2587,152,785,500,1570,5,1,30429770,793,8.65,0.72,12,0.66,301.00,3608.00,10610,20230822,-75.45,1774,20230103,46.84,10610,-75.45,20230822,1774,46.84,20230103,38100,-93.16,20230803,2470,5.47,20231207,1.53,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231211,120334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2610,-15,5,-0.57,491561370,187045,25.26,2655,2655,2605,3410,1840,2625,2628.04,1.59,-93916,3924,2775,2700,2625,2550,2475,2737,2587,152,785,500,1570,5,1,30429770,794,8.67,0.72,12,0.61,301.00,3608.00,10610,20230822,-75.40,1774,20230103,47.13,10610,-75.40,20230822,1774,47.13,20230103,38100,-93.15,20230803,2470,5.67,20231207,1.53,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231211,110333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2630,5,2,0.19,389591575,148087,20.00,2655,2655,2605,3410,1840,2625,2630.83,1.59,-93916,18736,2775,2700,2625,2550,2475,2737,2587,152,785,500,1570,5,1,30429770,800,8.74,0.73,12,0.49,301.00,3608.00,10610,20230822,-75.21,1774,20230103,48.25,10610,-75.21,20230822,1774,48.25,20230103,38100,-93.10,20230803,2470,6.48,20231207,1.53,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231211,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2645,20,2,0.76,327358520,124390,16.80,2655,2655,2605,3410,1840,2625,2631.71,1.59,-93916,14342,2775,2700,2625,2550,2475,2737,2587,152,785,500,1570,5,1,30429770,805,8.79,0.73,12,0.41,301.00,3608.00,10610,20230822,-75.07,1774,20230103,49.10,10610,-75.07,20230822,1774,49.10,20230103,38100,-93.06,20230803,2470,7.09,20231207,1.53,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231211,090332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2625,0,3,0.00,73947960,28047,3.79,2655,2655,2615,3410,1840,2625,2636.57,1.59,-93916,-8457,2775,2700,2625,2550,2475,2737,2587,152,785,500,1570,5,1,30429770,799,8.72,0.73,12,0.09,301.00,3608.00,10610,20230822,-75.26,1774,20230103,47.97,10610,-75.26,20230822,1774,47.97,20230103,38100,-93.11,20230803,2470,6.28,20231207,1.53,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231208,160329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2625,85,2,3.35,1952418750,738842,135.12,2550,2700,2550,3300,1780,2540,2642.57,1.59,0,99703,2680,2610,2540,2470,2400,2645,2505,152,760,500,1520,5,1,30429770,799,8.72,0.73,12,2.43,301.00,3608.00,10610,20230822,-75.26,1774,20230103,47.97,10610,-75.26,20230822,1774,47.97,20230103,38100,-93.11,20230803,2470,6.28,20231207,1.52,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231208,150331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2645,105,2,4.13,1860758935,703951,128.74,2550,2700,2550,3300,1780,2540,2643.31,1.59,0,96780,2680,2610,2540,2470,2400,2645,2505,152,760,500,1520,5,1,30429770,805,8.79,0.73,12,2.31,301.00,3608.00,10610,20230822,-75.07,1774,20230103,49.10,10610,-75.07,20230822,1774,49.10,20230103,38100,-93.06,20230803,2470,7.09,20231207,1.52,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231208,140329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2620,80,2,3.15,1667896825,630504,115.31,2550,2700,2550,3300,1780,2540,2645.34,1.59,0,105495,2680,2610,2540,2470,2400,2645,2505,152,760,500,1520,5,1,30429770,797,8.70,0.73,12,2.07,301.00,3608.00,10610,20230822,-75.31,1774,20230103,47.69,10610,-75.31,20230822,1774,47.69,20230103,38100,-93.12,20230803,2470,6.07,20231207,1.52,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231208,130329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2620,80,2,3.15,1581712860,597573,109.29,2550,2700,2550,3300,1780,2540,2646.89,1.59,0,105029,2680,2610,2540,2470,2400,2645,2505,152,760,500,1520,5,1,30429770,797,8.70,0.73,12,1.96,301.00,3608.00,10610,20230822,-75.31,1774,20230103,47.69,10610,-75.31,20230822,1774,47.69,20230103,38100,-93.12,20230803,2470,6.07,20231207,1.52,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231208,120326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2630,90,2,3.54,1518149975,573318,104.85,2550,2700,2550,3300,1780,2540,2648.01,1.59,0,105713,2680,2610,2540,2470,2400,2645,2505,152,760,500,1520,5,1,30429770,800,8.74,0.73,12,1.88,301.00,3608.00,10610,20230822,-75.21,1774,20230103,48.25,10610,-75.21,20230822,1774,48.25,20230103,38100,-93.10,20230803,2470,6.48,20231207,1.52,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231208,110325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2660,120,2,4.72,1381834780,521791,95.43,2550,2700,2550,3300,1780,2540,2648.25,1.59,0,106523,2680,2610,2540,2470,2400,2645,2505,152,760,500,1520,5,1,30429770,809,8.84,0.74,12,1.71,301.00,3608.00,10610,20230822,-74.93,1774,20230103,49.94,10610,-74.93,20230822,1774,49.94,20230103,38100,-93.02,20230803,2470,7.69,20231207,1.52,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231208,100331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2640,100,2,3.94,1173696295,443355,81.08,2550,2700,2550,3300,1780,2540,2647.31,1.59,0,93026,2680,2610,2540,2470,2400,2645,2505,152,760,500,1520,5,1,30429770,803,8.77,0.73,12,1.46,301.00,3608.00,10610,20230822,-75.12,1774,20230103,48.82,10610,-75.12,20230822,1774,48.82,20230103,38100,-93.07,20230803,2470,6.88,20231207,1.52,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231208,090327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2570,30,2,1.18,39114805,15208,2.78,2550,2580,2550,3300,1780,2540,2571.99,1.59,0,-2970,2680,2610,2540,2470,2400,2645,2505,152,760,500,1520,5,1,30429770,782,8.54,0.71,12,0.05,301.00,3608.00,10610,20230822,-75.78,1774,20230103,44.87,10610,-75.78,20230822,1774,44.87,20230103,38100,-93.25,20230803,2470,4.05,20231207,1.52,N,025560,500,152 억,,484295,N,N,0,N,00,N
|
|
20231207,160327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2540,25,2,0.99,1387663225,543206,152.30,2530,2610,2470,3265,1765,2515,2554.60,1.85,0,-77260,2625,2570,2530,2475,2435,2550,2455,152,750,500,1500,5,1,30429770,773,8.44,0.70,12,1.79,301.00,3608.00,10610,20230822,-76.06,1774,20230103,43.18,10610,-76.06,20230822,1774,43.18,20230103,38100,-93.33,20230803,2470,2.83,20231207,1.51,N,025560,500,152 억,,562076,N,N,15,N,00,N
|
|
20231207,150329,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2535,20,2,0.80,1325956030,518814,145.46,2530,2610,2470,3265,1765,2515,2555.76,1.85,0,-80690,2625,2570,2530,2475,2435,2550,2455,152,750,500,1500,5,1,30429770,771,8.42,0.70,12,1.70,301.00,3608.00,10610,20230822,-76.11,1774,20230103,42.90,10610,-76.11,20230822,1774,42.90,20230103,38100,-93.35,20230803,2470,2.63,20231207,1.51,N,025560,500,152 억,,562076,N,N,15,N,00,N
|
|
20231207,140327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2550,35,2,1.39,1214390670,474787,133.12,2530,2610,2470,3265,1765,2515,2557.78,1.85,0,-81406,2625,2570,2530,2475,2435,2550,2455,152,750,500,1500,5,1,30429770,776,8.47,0.71,12,1.56,301.00,3608.00,10610,20230822,-75.97,1774,20230103,43.74,10610,-75.97,20230822,1774,43.74,20230103,38100,-93.31,20230803,2470,3.24,20231207,1.51,N,025560,500,152 억,,562076,N,N,15,N,00,N
|
|
20231207,130328,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2540,25,2,0.99,1161891870,454148,127.33,2530,2610,2470,3265,1765,2515,2558.42,1.85,0,-80328,2625,2570,2530,2475,2435,2550,2455,152,750,500,1500,5,1,30429770,773,8.44,0.70,12,1.49,301.00,3608.00,10610,20230822,-76.06,1774,20230103,43.18,10610,-76.06,20230822,1774,43.18,20230103,38100,-93.33,20230803,2470,2.83,20231207,1.51,N,025560,500,152 억,,562076,N,N,15,N,00,N
|
|
20231207,120327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2540,25,2,0.99,1085115590,423825,118.83,2530,2610,2470,3265,1765,2515,2560.31,1.85,0,-80189,2625,2570,2530,2475,2435,2550,2455,152,750,500,1500,5,1,30429770,773,8.44,0.70,12,1.39,301.00,3608.00,10610,20230822,-76.06,1774,20230103,43.18,10610,-76.06,20230822,1774,43.18,20230103,38100,-93.33,20230803,2470,2.83,20231207,1.51,N,025560,500,152 억,,562076,N,N,15,N,00,N
|
|
20231207,110324,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2540,25,2,0.99,1014746125,396059,111.04,2530,2610,2470,3265,1765,2515,2562.13,1.85,0,-79709,2625,2570,2530,2475,2435,2550,2455,152,750,500,1500,5,1,30429770,773,8.44,0.70,12,1.30,301.00,3608.00,10610,20230822,-76.06,1774,20230103,43.18,10610,-76.06,20230822,1774,43.18,20230103,38100,-93.33,20230803,2470,2.83,20231207,1.51,N,025560,500,152 억,,562076,N,N,15,N,00,N
|
|
20231207,100326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2570,55,2,2.19,836966885,326190,91.46,2530,2610,2470,3265,1765,2515,2565.92,1.85,0,-60841,2625,2570,2530,2475,2435,2550,2455,152,750,500,1500,5,1,30429770,782,8.54,0.71,12,1.07,301.00,3608.00,10610,20230822,-75.78,1774,20230103,44.87,10610,-75.78,20230822,1774,44.87,20230103,38100,-93.25,20230803,2470,4.05,20231207,1.51,N,025560,500,152 억,,562076,N,N,15,N,00,N
|
|
20231207,090328,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2490,-25,5,-0.99,27146500,10795,3.03,2530,2540,2485,3265,1765,2515,2514.72,1.85,0,-6933,2625,2570,2530,2475,2435,2550,2455,152,750,500,1500,5,1,30429770,758,8.27,0.69,12,0.04,301.00,3608.00,10610,20230822,-76.53,1774,20230103,40.36,10610,-76.53,20230822,1774,40.36,20230103,38100,-93.46,20230803,2485,0.20,20231207,1.51,N,025560,500,152 억,,562076,N,N,15,N,00,N
|
|
20231206,160321,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2515,5,2,0.20,892168230,352695,53.71,2545,2585,2490,3260,1760,2510,2529.76,1.73,0,33082,2663,2586,2543,2466,2423,2565,2445,152,750,500,1500,5,1,30429770,765,8.36,0.70,12,1.16,301.00,3608.00,10610,20230822,-76.30,1774,20230103,41.77,10610,-76.30,20230822,1774,41.77,20230103,38100,-93.40,20230803,2490,1.00,20231206,1.47,N,025560,500,152 억,,526532,N,N,15,N,00,N
|
|
20231206,150328,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2530,20,2,0.80,826575505,326597,49.74,2545,2585,2490,3260,1760,2510,2530.89,1.73,0,32630,2663,2586,2543,2466,2423,2565,2445,152,750,500,1500,5,1,30429770,770,8.41,0.70,12,1.07,301.00,3608.00,10610,20230822,-76.15,1774,20230103,42.62,10610,-76.15,20230822,1774,42.62,20230103,38100,-93.36,20230803,2490,1.61,20231206,1.47,N,025560,500,152 억,,526532,N,N,0,N,00,N
|
|
20231206,140326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2520,10,2,0.40,695348660,274401,41.79,2545,2585,2490,3260,1760,2510,2534.08,1.73,0,22247,2663,2586,2543,2466,2423,2565,2445,152,750,500,1500,5,1,30429770,767,8.37,0.70,12,0.90,301.00,3608.00,10610,20230822,-76.25,1774,20230103,42.05,10610,-76.25,20230822,1774,42.05,20230103,38100,-93.39,20230803,2490,1.20,20231206,1.47,N,025560,500,152 억,,526532,N,N,0,N,00,N
|
|
20231206,130325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2545,35,2,1.39,627799870,247712,37.73,2545,2585,2490,3260,1760,2510,2534.41,1.73,0,20714,2663,2586,2543,2466,2423,2565,2445,152,750,500,1500,5,1,30429770,774,8.46,0.71,12,0.81,301.00,3608.00,10610,20230822,-76.01,1774,20230103,43.46,10610,-76.01,20230822,1774,43.46,20230103,38100,-93.32,20230803,2490,2.21,20231206,1.47,N,025560,500,152 억,,526532,N,N,0,N,00,N
|
|
20231206,120323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2550,40,2,1.59,560628450,221436,33.72,2545,2585,2490,3260,1760,2510,2531.80,1.73,0,24846,2663,2586,2543,2466,2423,2565,2445,152,750,500,1500,5,1,30429770,776,8.47,0.71,12,0.73,301.00,3608.00,10610,20230822,-75.97,1774,20230103,43.74,10610,-75.97,20230822,1774,43.74,20230103,38100,-93.31,20230803,2490,2.41,20231206,1.47,N,025560,500,152 억,,526532,N,N,0,N,00,N
|
|
20231206,110328,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2530,20,2,0.80,421193050,166919,25.42,2545,2550,2490,3260,1760,2510,2523.35,1.73,0,29786,2663,2586,2543,2466,2423,2565,2445,152,750,500,1500,5,1,30429770,770,8.41,0.70,12,0.55,301.00,3608.00,10610,20230822,-76.15,1774,20230103,42.62,10610,-76.15,20230822,1774,42.62,20230103,38100,-93.36,20230803,2490,1.61,20231206,1.47,N,025560,500,152 억,,526532,N,N,0,N,00,N
|
|
20231206,100325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2515,5,2,0.20,230826685,91828,13.99,2545,2545,2490,3260,1760,2510,2513.69,1.73,0,7665,2663,2586,2543,2466,2423,2565,2445,152,750,500,1500,5,1,30429770,765,8.36,0.70,12,0.30,301.00,3608.00,10610,20230822,-76.30,1774,20230103,41.77,10610,-76.30,20230822,1774,41.77,20230103,38100,-93.40,20230803,2490,1.00,20231206,1.47,N,025560,500,152 억,,526532,N,N,0,N,00,N
|
|
20231206,090325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2525,15,2,0.60,10661835,4202,0.64,2545,2545,2520,3260,1760,2510,2538.63,1.73,0,-615,2663,2586,2543,2466,2423,2565,2445,152,750,500,1500,5,1,30429770,768,8.39,0.70,12,0.01,301.00,3608.00,10610,20230822,-76.20,1774,20230103,42.33,10610,-76.20,20230822,1774,42.33,20230103,38100,-93.37,20230803,2500,1.00,20231205,1.47,N,025560,500,152 억,,526532,N,N,0,N,00,N
|
|
20231205,160326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2510,-80,5,-3.09,1659184220,654011,113.70,2590,2620,2500,3365,1815,2590,2536.96,1.44,0,82274,2756,2672,2631,2547,2506,2652,2527,152,775,500,1550,5,1,30429770,764,8.34,0.70,12,2.15,301.00,3608.00,10610,20230822,-76.34,1774,20230103,41.49,10610,-76.34,20230822,1774,41.49,20230103,38100,-93.41,20230803,2500,0.40,20231205,1.46,N,025560,500,152 억,,439246,N,N,0,N,00,N
|
|
20231205,150325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2505,-85,5,-3.28,1504380925,592193,102.95,2590,2620,2500,3365,1815,2590,2540.35,1.44,0,79391,2756,2672,2631,2547,2506,2652,2527,152,775,500,1550,5,1,30429770,762,8.32,0.69,12,1.95,301.00,3608.00,10610,20230822,-76.39,1774,20230103,41.21,10610,-76.39,20230822,1774,41.21,20230103,38100,-93.43,20230803,2500,0.20,20231205,1.46,N,025560,500,152 억,,439246,N,N,0,N,00,N
|
|
20231205,140326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2515,-75,5,-2.90,1244819165,488619,84.95,2590,2620,2510,3365,1815,2590,2547.63,1.44,0,56376,2756,2672,2631,2547,2506,2652,2527,152,775,500,1550,5,1,30429770,765,8.36,0.70,12,1.61,301.00,3608.00,10610,20230822,-76.30,1774,20230103,41.77,10610,-76.30,20230822,1774,41.77,20230103,38100,-93.40,20230803,2510,0.20,20231205,1.46,N,025560,500,152 억,,439246,N,N,0,N,00,N
|
|
20231205,130326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2540,-50,5,-1.93,967298925,378543,65.81,2590,2620,2510,3365,1815,2590,2555.32,1.44,0,56828,2756,2672,2631,2547,2506,2652,2527,152,775,500,1550,5,1,30429770,773,8.44,0.70,12,1.24,301.00,3608.00,10610,20230822,-76.06,1774,20230103,43.18,10610,-76.06,20230822,1774,43.18,20230103,38100,-93.33,20230803,2510,1.20,20231205,1.46,N,025560,500,152 억,,439246,N,N,0,N,00,N
|
|
20231205,120323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2550,-40,5,-1.54,889533750,347861,60.48,2590,2620,2510,3365,1815,2590,2557.15,1.44,0,47504,2756,2672,2631,2547,2506,2652,2527,152,775,500,1550,5,1,30429770,776,8.47,0.71,12,1.14,301.00,3608.00,10610,20230822,-75.97,1774,20230103,43.74,10610,-75.97,20230822,1774,43.74,20230103,38100,-93.31,20230803,2510,1.59,20231205,1.46,N,025560,500,152 억,,439246,N,N,0,N,00,N
|
|
20231205,110323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2575,-15,5,-0.58,515156880,200020,34.77,2590,2620,2510,3365,1815,2590,2575.53,1.44,0,14559,2756,2672,2631,2547,2506,2652,2527,152,775,500,1550,5,1,30429770,784,8.55,0.71,12,0.66,301.00,3608.00,10610,20230822,-75.73,1774,20230103,45.15,10610,-75.73,20230822,1774,45.15,20230103,38100,-93.24,20230803,2510,2.59,20231205,1.46,N,025560,500,152 억,,439246,N,N,0,N,00,N
|
|
20231205,100324,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2580,-10,5,-0.39,399794210,155035,26.95,2590,2620,2510,3365,1815,2590,2578.73,1.44,0,17276,2756,2672,2631,2547,2506,2652,2527,152,775,500,1550,5,1,30429770,785,8.57,0.72,12,0.51,301.00,3608.00,10610,20230822,-75.68,1774,20230103,45.43,10610,-75.68,20230822,1774,45.43,20230103,38100,-93.23,20230803,2510,2.79,20231205,1.46,N,025560,500,152 억,,439246,N,N,0,N,00,N
|
|
20231205,090322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2560,-30,5,-1.16,63607255,24610,4.28,2590,2600,2555,3365,1815,2590,2584.61,1.44,0,687,2756,2672,2631,2547,2506,2652,2527,152,775,500,1550,5,1,30429770,779,8.50,0.71,12,0.08,301.00,3608.00,10610,20230822,-75.87,1774,20230103,44.31,10610,-75.87,20230822,1774,44.31,20230103,38100,-93.28,20230803,2555,0.20,20231205,1.46,N,025560,500,152 억,,439246,N,N,0,N,00,N
|
|
20231204,160324,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2590,-110,5,-4.07,1507626180,573716,162.55,2715,2715,2590,3510,1890,2700,2627.82,1.62,0,-44535,2780,2740,2710,2670,2640,2725,2655,152,810,500,1620,5,1,30429770,788,8.60,0.72,12,1.89,301.00,3608.00,10610,20230822,-75.59,1774,20230103,46.00,10610,-75.59,20230822,1774,46.00,20230103,38100,-93.20,20230803,2590,0.00,20231204,1.50,N,025560,500,152 억,,491559,N,N,0,N,00,N
|
|
20231204,150325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2605,-95,5,-3.52,1430921115,544210,154.19,2715,2715,2590,3510,1890,2700,2629.34,1.62,0,-41783,2780,2740,2710,2670,2640,2725,2655,152,810,500,1620,5,1,30429770,793,8.65,0.72,12,1.79,301.00,3608.00,10610,20230822,-75.45,1774,20230103,46.84,10610,-75.45,20230822,1774,46.84,20230103,38100,-93.16,20230803,2590,0.58,20231204,1.50,N,025560,500,152 억,,491559,N,N,0,N,00,N
|
|
20231204,140322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2600,-100,5,-3.70,1318376650,500892,141.92,2715,2715,2590,3510,1890,2700,2632.04,1.62,0,-41445,2780,2740,2710,2670,2640,2725,2655,152,810,500,1620,5,1,30429770,791,8.64,0.72,12,1.65,301.00,3608.00,10610,20230822,-75.49,1774,20230103,46.56,10610,-75.49,20230822,1774,46.56,20230103,38100,-93.18,20230803,2590,0.39,20231204,1.50,N,025560,500,152 억,,491559,N,N,0,N,00,N
|
|
20231204,130322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2605,-95,5,-3.52,1199442710,455112,128.95,2715,2715,2595,3510,1890,2700,2635.47,1.62,0,-41431,2780,2740,2710,2670,2640,2725,2655,152,810,500,1620,5,1,30429770,793,8.65,0.72,12,1.50,301.00,3608.00,10610,20230822,-75.45,1774,20230103,46.84,10610,-75.45,20230822,1774,46.84,20230103,38100,-93.16,20230803,2595,0.39,20231204,1.50,N,025560,500,152 억,,491559,N,N,0,N,00,N
|
|
20231204,120323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2630,-70,5,-2.59,840165340,317221,89.88,2715,2715,2610,3510,1890,2700,2648.49,1.62,0,-17932,2780,2740,2710,2670,2640,2725,2655,152,810,500,1620,5,1,30429770,800,8.74,0.73,12,1.04,301.00,3608.00,10610,20230822,-75.21,1774,20230103,48.25,10610,-75.21,20230822,1774,48.25,20230103,38100,-93.10,20230803,2610,0.77,20231204,1.50,N,025560,500,152 억,,491559,N,N,0,N,00,N
|
|
20231204,110323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2630,-70,5,-2.59,686936730,258669,73.29,2715,2715,2625,3510,1890,2700,2655.63,1.62,0,-14002,2780,2740,2710,2670,2640,2725,2655,152,810,500,1620,5,1,30429770,800,8.74,0.73,12,0.85,301.00,3608.00,10610,20230822,-75.21,1774,20230103,48.25,10610,-75.21,20230822,1774,48.25,20230103,38100,-93.10,20230803,2625,0.19,20231204,1.50,N,025560,500,152 억,,491559,N,N,0,N,00,N
|
|
20231204,100323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2655,-45,5,-1.67,476340245,178901,50.69,2715,2715,2640,3510,1890,2700,2662.56,1.62,0,1897,2780,2740,2710,2670,2640,2725,2655,152,810,500,1620,5,1,30429770,808,8.82,0.74,12,0.59,301.00,3608.00,10610,20230822,-74.98,1774,20230103,49.66,10610,-74.98,20230822,1774,49.66,20230103,38100,-93.03,20230803,2640,0.57,20231204,1.50,N,025560,500,152 억,,491559,N,N,0,N,00,N
|
|
20231204,090322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2680,-20,5,-0.74,38027100,14113,4.00,2715,2715,2680,3510,1890,2700,2694.42,1.62,0,-984,2780,2740,2710,2670,2640,2725,2655,152,810,500,1620,5,1,30429770,816,8.90,0.74,12,0.05,301.00,3608.00,10610,20230822,-74.74,1774,20230103,51.07,10610,-74.74,20230822,1774,51.07,20230103,38100,-92.97,20230803,2640,1.52,20231128,1.50,N,025560,500,152 억,,491559,N,N,0,N,00,N
|
|
20231201,160322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2700,-50,5,-1.82,946619085,351115,70.00,2750,2750,2680,3575,1925,2750,2696.00,1.69,0,-24356,2826,2787,2721,2682,2616,2807,2702,152,825,500,1650,5,1,30429770,822,8.97,0.75,12,1.15,301.00,3608.00,10610,20230822,-74.55,1774,20230103,52.20,10610,-74.55,20230822,1774,52.20,20230103,38100,-92.91,20230803,2640,2.27,20231128,1.48,N,025560,500,152 억,,513667,N,N,0,N,00,N
|
|
20231201,150322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2705,-45,5,-1.64,871758195,323436,64.48,2750,2750,2680,3575,1925,2750,2695.30,1.69,0,-17927,2826,2787,2721,2682,2616,2807,2702,152,825,500,1650,5,1,30429770,823,8.99,0.75,12,1.06,301.00,3608.00,10610,20230822,-74.51,1774,20230103,52.48,10610,-74.51,20230822,1774,52.48,20230103,38100,-92.90,20230803,2640,2.46,20231128,1.48,N,025560,500,152 억,,513667,N,N,0,N,00,N
|
|
20231201,140322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2690,-60,5,-2.18,767414235,284688,56.76,2750,2750,2680,3575,1925,2750,2695.63,1.69,0,-18505,2826,2787,2721,2682,2616,2807,2702,152,825,500,1650,5,1,30429770,819,8.94,0.75,12,0.94,301.00,3608.00,10610,20230822,-74.65,1774,20230103,51.63,10610,-74.65,20230822,1774,51.63,20230103,38100,-92.94,20230803,2640,1.89,20231128,1.48,N,025560,500,152 억,,513667,N,N,0,N,00,N
|
|
20231201,130321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2690,-60,5,-2.18,635389850,235523,46.96,2750,2750,2680,3575,1925,2750,2697.78,1.69,0,-20318,2826,2787,2721,2682,2616,2807,2702,152,825,500,1650,5,1,30429770,819,8.94,0.75,12,0.77,301.00,3608.00,10610,20230822,-74.65,1774,20230103,51.63,10610,-74.65,20230822,1774,51.63,20230103,38100,-92.94,20230803,2640,1.89,20231128,1.48,N,025560,500,152 억,,513667,N,N,0,N,00,N
|
|
20231201,120323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2700,-50,5,-1.82,581085080,215331,42.93,2750,2750,2680,3575,1925,2750,2698.57,1.69,0,-20572,2826,2787,2721,2682,2616,2807,2702,152,825,500,1650,5,1,30429770,822,8.97,0.75,12,0.71,301.00,3608.00,10610,20230822,-74.55,1774,20230103,52.20,10610,-74.55,20230822,1774,52.20,20230103,38100,-92.91,20230803,2640,2.27,20231128,1.48,N,025560,500,152 억,,513667,N,N,0,N,00,N
|
|
20231201,110322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2705,-45,5,-1.64,422386645,156457,31.19,2750,2750,2680,3575,1925,2750,2699.70,1.69,0,-19384,2826,2787,2721,2682,2616,2807,2702,152,825,500,1650,5,1,30429770,823,8.99,0.75,12,0.51,301.00,3608.00,10610,20230822,-74.51,1774,20230103,52.48,10610,-74.51,20230822,1774,52.48,20230103,38100,-92.90,20230803,2640,2.46,20231128,1.48,N,025560,500,152 억,,513667,N,N,0,N,00,N
|
|
20231201,100324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2685,-65,5,-2.36,336803215,124761,24.87,2750,2750,2680,3575,1925,2750,2699.59,1.69,0,-17106,2826,2787,2721,2682,2616,2807,2702,152,825,500,1650,5,1,30429770,817,8.92,0.74,12,0.41,301.00,3608.00,10610,20230822,-74.69,1774,20230103,51.35,10610,-74.69,20230822,1774,51.35,20230103,38100,-92.95,20230803,2640,1.70,20231128,1.48,N,025560,500,152 억,,513667,N,N,0,N,00,N
|
|
20231201,090319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2710,-40,5,-1.45,49869065,18309,3.65,2750,2750,2700,3575,1925,2750,2723.75,1.69,0,-2689,2826,2787,2721,2682,2616,2807,2702,152,825,500,1650,5,1,30429770,825,9.00,0.75,12,0.06,301.00,3608.00,10610,20230822,-74.46,1774,20230103,52.76,10610,-74.46,20230822,1774,52.76,20230103,38100,-92.89,20230803,2640,2.65,20231128,1.48,N,025560,500,152 억,,513667,N,N,0,N,00,N
|