104 lines
44 KiB
CSV
104 lines
44 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
|
|
20240229,160344,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2175,-65,5,-2.90,894933470,407558,160.50,2240,2260,2160,2910,1570,2240,2195.83,3.12,0,-90239,2323,2281,2258,2216,2193,2270,2205,152,670,500,1560,5,1,30429770,662,7.23,0.60,12,1.34,301.00,3608.00,10610,20230822,-79.50,2160,20240229,0.69,2730,-20.33,20240109,2160,0.69,20240229,38100,-94.29,20230803,2160,0.69,20240229,1.16,N,025560,500,152 억,,948688,N,N,33,N,00,N
|
|
20240229,150344,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2165,-75,5,-3.35,845221060,384644,151.48,2240,2260,2165,2910,1570,2240,2197.36,3.12,0,-87452,2323,2281,2258,2216,2193,2270,2205,152,670,500,1560,5,1,30429770,659,7.19,0.60,12,1.26,301.00,3608.00,10610,20230822,-79.59,2165,20240229,0.00,2730,-20.70,20240109,2165,0.00,20240229,38100,-94.32,20230803,2165,0.00,20240229,1.16,N,025560,500,152 억,,948688,N,N,38,N,00,N
|
|
20240229,140346,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2180,-60,5,-2.68,727821830,330526,130.16,2240,2260,2170,2910,1570,2240,2201.96,3.12,0,-85469,2323,2281,2258,2216,2193,2270,2205,152,670,500,1560,5,1,30429770,663,7.24,0.60,12,1.09,301.00,3608.00,10610,20230822,-79.45,2170,20240229,0.46,2730,-20.15,20240109,2170,0.46,20240229,38100,-94.28,20230803,2170,0.46,20240229,1.16,N,025560,500,152 억,,948688,N,N,38,N,00,N
|
|
20240229,130346,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2205,-35,5,-1.56,422267770,190851,75.16,2240,2260,2200,2910,1570,2240,2212.48,3.12,0,-40168,2323,2281,2258,2216,2193,2270,2205,152,670,500,1560,5,1,30429770,671,7.33,0.61,12,0.63,301.00,3608.00,10610,20230822,-79.22,2200,20240229,0.23,2730,-19.23,20240109,2200,0.23,20240229,38100,-94.21,20230803,2200,0.23,20240229,1.16,N,025560,500,152 억,,948688,N,N,38,N,00,N
|
|
20240229,120347,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2220,-20,5,-0.89,303804860,137179,54.02,2240,2260,2205,2910,1570,2240,2214.57,3.12,0,-22366,2323,2281,2258,2216,2193,2270,2205,152,670,500,1560,5,1,30429770,676,7.38,0.62,12,0.45,301.00,3608.00,10610,20230822,-79.08,2205,20240229,0.68,2730,-18.68,20240109,2205,0.68,20240229,38100,-94.17,20230803,2205,0.68,20240229,1.16,N,025560,500,152 억,,948688,N,N,38,N,00,N
|
|
20240229,110347,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2215,-25,5,-1.12,225628415,101805,40.09,2240,2260,2205,2910,1570,2240,2216.17,3.12,0,-16416,2323,2281,2258,2216,2193,2270,2205,152,670,500,1560,5,1,30429770,674,7.36,0.61,12,0.33,301.00,3608.00,10610,20230822,-79.12,2205,20240229,0.45,2730,-18.86,20240109,2205,0.45,20240229,38100,-94.19,20230803,2205,0.45,20240229,1.16,N,025560,500,152 억,,948688,N,N,38,N,00,N
|
|
20240229,100347,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2215,-25,5,-1.12,152115350,68595,27.01,2240,2260,2205,2910,1570,2240,2217.43,3.12,0,-13779,2323,2281,2258,2216,2193,2270,2205,152,670,500,1560,5,1,30429770,674,7.36,0.61,12,0.23,301.00,3608.00,10610,20230822,-79.12,2205,20240229,0.45,2730,-18.86,20240109,2205,0.45,20240229,38100,-94.19,20230803,2205,0.45,20240229,1.16,N,025560,500,152 억,,948688,N,N,38,N,00,N
|
|
20240229,090345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2225,-15,5,-0.67,25208130,11283,4.44,2240,2260,2220,2910,1570,2240,2233.91,3.12,0,-7167,2323,2281,2258,2216,2193,2270,2205,152,670,500,1560,5,1,30429770,677,7.39,0.62,12,0.04,301.00,3608.00,10610,20230822,-79.03,2210,20240227,0.68,2730,-18.50,20240109,2210,0.68,20240227,38100,-94.16,20230803,2210,0.68,20240227,1.16,N,025560,500,152 억,,948688,N,N,38,N,00,N
|
|
20240228,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2240,-20,5,-0.88,569754675,251990,90.35,2245,2300,2235,2935,1585,2260,2261.11,3.07,0,14104,2326,2292,2251,2217,2176,2272,2197,152,675,500,1580,5,1,30429770,682,7.44,0.62,12,0.83,301.00,3608.00,10610,20230822,-78.89,2210,20240227,1.36,2730,-17.95,20240109,2210,1.36,20240227,38100,-94.12,20230803,2210,1.36,20240227,1.18,N,025560,500,152 억,,933755,N,N,38,N,00,N
|
|
20240228,150327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,-10,5,-0.44,518038955,228915,82.07,2245,2300,2235,2935,1585,2260,2263.02,3.07,0,19284,2326,2292,2251,2217,2176,2272,2197,152,675,500,1580,5,1,30429770,685,7.48,0.62,12,0.75,301.00,3608.00,10610,20230822,-78.79,2210,20240227,1.81,2730,-17.58,20240109,2210,1.81,20240227,38100,-94.09,20230803,2210,1.81,20240227,1.18,N,025560,500,152 억,,933755,N,N,1,N,00,N
|
|
20240228,140346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,-10,5,-0.44,468666555,206954,74.20,2245,2300,2235,2935,1585,2260,2264.59,3.07,0,32170,2326,2292,2251,2217,2176,2272,2197,152,675,500,1580,5,1,30429770,685,7.48,0.62,12,0.68,301.00,3608.00,10610,20230822,-78.79,2210,20240227,1.81,2730,-17.58,20240109,2210,1.81,20240227,38100,-94.09,20230803,2210,1.81,20240227,1.18,N,025560,500,152 억,,933755,N,N,1,N,00,N
|
|
20240228,130346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2255,-5,5,-0.22,419026390,184997,66.33,2245,2300,2235,2935,1585,2260,2265.04,3.07,0,42439,2326,2292,2251,2217,2176,2272,2197,152,675,500,1580,5,1,30429770,686,7.49,0.62,12,0.61,301.00,3608.00,10610,20230822,-78.75,2210,20240227,2.04,2730,-17.40,20240109,2210,2.04,20240227,38100,-94.08,20230803,2210,2.04,20240227,1.18,N,025560,500,152 억,,933755,N,N,1,N,00,N
|
|
20240228,120348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,5,2,0.22,381095895,168159,60.29,2245,2300,2235,2935,1585,2260,2266.28,3.07,0,47134,2326,2292,2251,2217,2176,2272,2197,152,675,500,1580,5,1,30429770,689,7.52,0.63,12,0.55,301.00,3608.00,10610,20230822,-78.65,2210,20240227,2.49,2730,-17.03,20240109,2210,2.49,20240227,38100,-94.06,20230803,2210,2.49,20240227,1.18,N,025560,500,152 억,,933755,N,N,1,N,00,N
|
|
20240228,110331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,15,2,0.66,339358175,149746,53.69,2245,2300,2235,2935,1585,2260,2266.23,3.07,0,50543,2326,2292,2251,2217,2176,2272,2197,152,675,500,1580,5,1,30429770,692,7.56,0.63,12,0.49,301.00,3608.00,10610,20230822,-78.56,2210,20240227,2.94,2730,-16.67,20240109,2210,2.94,20240227,38100,-94.03,20230803,2210,2.94,20240227,1.18,N,025560,500,152 억,,933755,N,N,1,N,00,N
|
|
20240228,100344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,15,2,0.66,251013755,111128,39.84,2245,2290,2235,2935,1585,2260,2258.78,3.07,0,50311,2326,2292,2251,2217,2176,2272,2197,152,675,500,1580,5,1,30429770,692,7.56,0.63,12,0.37,301.00,3608.00,10610,20230822,-78.56,2210,20240227,2.94,2730,-16.67,20240109,2210,2.94,20240227,38100,-94.03,20230803,2210,2.94,20240227,1.18,N,025560,500,152 억,,933755,N,N,1,N,00,N
|
|
20240228,090346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2235,-25,5,-1.11,10267640,4577,1.64,2245,2265,2235,2935,1585,2260,2243.31,3.07,0,100,2326,2292,2251,2217,2176,2272,2197,152,675,500,1580,5,1,30429770,680,7.43,0.62,12,0.02,301.00,3608.00,10610,20230822,-78.93,2210,20240227,1.13,2730,-18.13,20240109,2210,1.13,20240227,38100,-94.13,20230803,2210,1.13,20240227,1.18,N,025560,500,152 억,,933755,N,N,1,N,00,N
|
|
20240227,160346,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2260,-15,5,-0.66,612086305,273311,110.98,2275,2285,2210,2955,1595,2275,2239.47,2.96,0,33678,2351,2312,2286,2247,2221,2300,2235,152,680,500,1590,5,1,30429770,688,7.51,0.63,12,0.90,301.00,3608.00,10610,20230822,-78.70,2210,20240227,2.26,2730,-17.22,20240109,2210,2.26,20240227,38100,-94.07,20230803,2210,2.26,20240227,1.19,N,025560,500,152 억,,900968,N,N,1,N,00,N
|
|
20240227,150346,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2255,-20,5,-0.88,599381605,267676,108.69,2275,2285,2210,2955,1595,2275,2239.20,2.96,0,31376,2351,2312,2286,2247,2221,2300,2235,152,680,500,1590,5,1,30429770,686,7.49,0.62,12,0.88,301.00,3608.00,10610,20230822,-78.75,2210,20240227,2.04,2730,-17.40,20240109,2210,2.04,20240227,38100,-94.08,20230803,2210,2.04,20240227,1.19,N,025560,500,152 억,,900968,N,N,0,N,00,N
|
|
20240227,140346,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2245,-30,5,-1.32,511472945,228710,92.87,2275,2285,2210,2955,1595,2275,2236.33,2.96,0,15583,2351,2312,2286,2247,2221,2300,2235,152,680,500,1590,5,1,30429770,683,7.46,0.62,12,0.75,301.00,3608.00,10610,20230822,-78.84,2210,20240227,1.58,2730,-17.77,20240109,2210,1.58,20240227,38100,-94.11,20230803,2210,1.58,20240227,1.19,N,025560,500,152 억,,900968,N,N,0,N,00,N
|
|
20240227,130322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2230,-45,5,-1.98,464190690,207562,84.28,2275,2285,2210,2955,1595,2275,2236.39,2.96,0,6867,2351,2312,2286,2247,2221,2300,2235,152,680,500,1590,5,1,30429770,679,7.41,0.62,12,0.68,301.00,3608.00,10610,20230822,-78.98,2210,20240227,0.90,2730,-18.32,20240109,2210,0.90,20240227,38100,-94.15,20230803,2210,0.90,20240227,1.19,N,025560,500,152 억,,900968,N,N,0,N,00,N
|
|
20240227,120349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2225,-50,5,-2.20,409674670,183060,74.33,2275,2285,2210,2955,1595,2275,2237.92,2.96,0,6035,2351,2312,2286,2247,2221,2300,2235,152,680,500,1590,5,1,30429770,677,7.39,0.62,12,0.60,301.00,3608.00,10610,20230822,-79.03,2210,20240227,0.68,2730,-18.50,20240109,2210,0.68,20240227,38100,-94.16,20230803,2210,0.68,20240227,1.19,N,025560,500,152 억,,900968,N,N,0,N,00,N
|
|
20240227,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,-25,5,-1.10,290164275,129381,52.54,2275,2285,2220,2955,1595,2275,2242.70,2.96,0,9878,2351,2312,2286,2247,2221,2300,2235,152,680,500,1590,5,1,30429770,685,7.48,0.62,12,0.43,301.00,3608.00,10610,20230822,-78.79,2215,20240201,1.58,2730,-17.58,20240109,2215,1.58,20240201,38100,-94.09,20230803,2215,1.58,20240201,1.19,N,025560,500,152 억,,900968,N,N,0,N,00,N
|
|
20240227,100345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2245,-30,5,-1.32,240691295,107337,43.59,2275,2285,2220,2955,1595,2275,2242.37,2.96,0,6679,2351,2312,2286,2247,2221,2300,2235,152,680,500,1590,5,1,30429770,683,7.46,0.62,12,0.35,301.00,3608.00,10610,20230822,-78.84,2215,20240201,1.35,2730,-17.77,20240109,2215,1.35,20240201,38100,-94.11,20230803,2215,1.35,20240201,1.19,N,025560,500,152 억,,900968,N,N,0,N,00,N
|
|
20240227,090345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,5,2,0.22,8789670,3863,1.57,2275,2285,2270,2955,1595,2275,2275.35,2.96,0,-1323,2351,2312,2286,2247,2221,2300,2235,152,680,500,1590,5,1,30429770,694,7.57,0.63,12,0.01,301.00,3608.00,10610,20230822,-78.51,2215,20240201,2.93,2730,-16.48,20240109,2215,2.93,20240201,38100,-94.02,20230803,2215,2.93,20240201,1.19,N,025560,500,152 억,,900968,N,N,0,N,00,N
|
|
20240226,160344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-35,5,-1.52,557288480,244086,74.41,2310,2325,2260,3000,1620,2310,2283.17,3.18,0,-65872,2420,2365,2315,2260,2210,2340,2235,152,690,500,1610,5,1,30429770,692,7.56,0.63,12,0.80,301.00,3608.00,10610,20230822,-78.56,2215,20240201,2.71,2730,-16.67,20240109,2215,2.71,20240201,38100,-94.03,20230803,2215,2.71,20240201,1.20,N,025560,500,152 억,,966450,N,N,0,N,00,N
|
|
20240226,150344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,-30,5,-1.30,524149900,229503,69.96,2310,2325,2260,3000,1620,2310,2283.85,3.18,0,-60918,2420,2365,2315,2260,2210,2340,2235,152,690,500,1610,5,1,30429770,694,7.57,0.63,12,0.75,301.00,3608.00,10610,20230822,-78.51,2215,20240201,2.93,2730,-16.48,20240109,2215,2.93,20240201,38100,-94.02,20230803,2215,2.93,20240201,1.20,N,025560,500,152 억,,966450,N,N,0,N,00,N
|
|
20240226,140344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,-30,5,-1.30,474467685,207713,63.32,2310,2325,2260,3000,1620,2310,2284.25,3.18,0,-57352,2420,2365,2315,2260,2210,2340,2235,152,690,500,1610,5,1,30429770,694,7.57,0.63,12,0.68,301.00,3608.00,10610,20230822,-78.51,2215,20240201,2.93,2730,-16.48,20240109,2215,2.93,20240201,38100,-94.02,20230803,2215,2.93,20240201,1.20,N,025560,500,152 억,,966450,N,N,0,N,00,N
|
|
20240226,130343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2285,-25,5,-1.08,426460035,186752,56.93,2310,2325,2260,3000,1620,2310,2283.56,3.18,0,-47807,2420,2365,2315,2260,2210,2340,2235,152,690,500,1610,5,1,30429770,695,7.59,0.63,12,0.61,301.00,3608.00,10610,20230822,-78.46,2215,20240201,3.16,2730,-16.30,20240109,2215,3.16,20240201,38100,-94.00,20230803,2215,3.16,20240201,1.20,N,025560,500,152 억,,966450,N,N,0,N,00,N
|
|
20240226,120342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,-45,5,-1.95,347908050,152309,46.43,2310,2325,2265,3000,1620,2310,2284.23,3.18,0,-40461,2420,2365,2315,2260,2210,2340,2235,152,690,500,1610,5,1,30429770,689,7.52,0.63,12,0.50,301.00,3608.00,10610,20230822,-78.65,2215,20240201,2.26,2730,-17.03,20240109,2215,2.26,20240201,38100,-94.06,20230803,2215,2.26,20240201,1.20,N,025560,500,152 억,,966450,N,N,0,N,00,N
|
|
20240226,110340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2285,-25,5,-1.08,215504135,94077,28.68,2310,2325,2275,3000,1620,2310,2290.72,3.18,0,3508,2420,2365,2315,2260,2210,2340,2235,152,690,500,1610,5,1,30429770,695,7.59,0.63,12,0.31,301.00,3608.00,10610,20230822,-78.46,2215,20240201,3.16,2730,-16.30,20240109,2215,3.16,20240201,38100,-94.00,20230803,2215,3.16,20240201,1.20,N,025560,500,152 억,,966450,N,N,0,N,00,N
|
|
20240226,100338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2290,-20,5,-0.87,135996925,59274,18.07,2310,2325,2280,3000,1620,2310,2294.38,3.18,0,14656,2420,2365,2315,2260,2210,2340,2235,152,690,500,1610,5,1,30429770,697,7.61,0.63,12,0.19,301.00,3608.00,10610,20230822,-78.42,2215,20240201,3.39,2730,-16.12,20240109,2215,3.39,20240201,38100,-93.99,20230803,2215,3.39,20240201,1.20,N,025560,500,152 억,,966450,N,N,0,N,00,N
|
|
20240226,090338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2290,-20,5,-0.87,11033190,4802,1.46,2310,2310,2290,3000,1620,2310,2297.62,3.18,0,1124,2420,2365,2315,2260,2210,2340,2235,152,690,500,1610,5,1,30429770,697,7.61,0.63,12,0.02,301.00,3608.00,10610,20230822,-78.42,2215,20240201,3.39,2730,-16.12,20240109,2215,3.39,20240201,38100,-93.99,20230803,2215,3.39,20240201,1.20,N,025560,500,152 억,,966450,N,N,0,N,00,N
|
|
20240223,160341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2310,-30,5,-1.28,754413520,327850,54.34,2365,2370,2265,3040,1640,2340,2301.09,3.33,0,-42737,2456,2397,2346,2287,2236,2427,2317,152,700,500,1630,5,1,30429770,703,7.67,0.64,12,1.08,301.00,3608.00,10610,20230822,-78.23,2215,20240201,4.29,2730,-15.38,20240109,2215,4.29,20240201,38100,-93.94,20230803,2215,4.29,20240201,1.13,N,025560,500,152 억,,1013579,N,N,1,N,00,N
|
|
20240223,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2310,-30,5,-1.28,719547980,312678,51.82,2365,2370,2265,3040,1640,2340,2301.24,3.33,0,-43215,2456,2397,2346,2287,2236,2427,2317,152,700,500,1630,5,1,30429770,703,7.67,0.64,12,1.03,301.00,3608.00,10610,20230822,-78.23,2215,20240201,4.29,2730,-15.38,20240109,2215,4.29,20240201,38100,-93.94,20230803,2215,4.29,20240201,1.13,N,025560,500,152 억,,1013579,N,N,1,N,00,N
|
|
20240223,140338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2290,-50,5,-2.14,655423290,284811,47.21,2365,2370,2265,3040,1640,2340,2301.26,3.33,0,-29646,2456,2397,2346,2287,2236,2427,2317,152,700,500,1630,5,1,30429770,697,7.61,0.63,12,0.94,301.00,3608.00,10610,20230822,-78.42,2215,20240201,3.39,2730,-16.12,20240109,2215,3.39,20240201,38100,-93.99,20230803,2215,3.39,20240201,1.13,N,025560,500,152 억,,1013579,N,N,1,N,00,N
|
|
20240223,130337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2295,-45,5,-1.92,617241460,268136,44.44,2365,2370,2265,3040,1640,2340,2301.97,3.33,0,-29104,2456,2397,2346,2287,2236,2427,2317,152,700,500,1630,5,1,30429770,698,7.62,0.64,12,0.88,301.00,3608.00,10610,20230822,-78.37,2215,20240201,3.61,2730,-15.93,20240109,2215,3.61,20240201,38100,-93.98,20230803,2215,3.61,20240201,1.13,N,025560,500,152 억,,1013579,N,N,1,N,00,N
|
|
20240223,120339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2295,-45,5,-1.92,575049740,249721,41.39,2365,2370,2265,3040,1640,2340,2302.77,3.33,0,-22222,2456,2397,2346,2287,2236,2427,2317,152,700,500,1630,5,1,30429770,698,7.62,0.64,12,0.82,301.00,3608.00,10610,20230822,-78.37,2215,20240201,3.61,2730,-15.93,20240109,2215,3.61,20240201,38100,-93.98,20230803,2215,3.61,20240201,1.13,N,025560,500,152 억,,1013579,N,N,1,N,00,N
|
|
20240223,110337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,-40,5,-1.71,514451275,223307,37.01,2365,2370,2265,3040,1640,2340,2303.78,3.33,0,-31627,2456,2397,2346,2287,2236,2427,2317,152,700,500,1630,5,1,30429770,700,7.64,0.64,12,0.73,301.00,3608.00,10610,20230822,-78.32,2215,20240201,3.84,2730,-15.75,20240109,2215,3.84,20240201,38100,-93.96,20230803,2215,3.84,20240201,1.13,N,025560,500,152 억,,1013579,N,N,1,N,00,N
|
|
20240223,100336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2305,-35,5,-1.50,417416725,181038,30.01,2365,2370,2265,3040,1640,2340,2305.69,3.33,0,-32267,2456,2397,2346,2287,2236,2427,2317,152,700,500,1630,5,1,30429770,701,7.66,0.64,12,0.59,301.00,3608.00,10610,20230822,-78.28,2215,20240201,4.06,2730,-15.57,20240109,2215,4.06,20240201,38100,-93.95,20230803,2215,4.06,20240201,1.13,N,025560,500,152 억,,1013579,N,N,1,N,00,N
|
|
20240223,090336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2360,20,2,0.85,15023325,6352,1.05,2365,2370,2355,3040,1640,2340,2365.13,3.33,0,652,2456,2397,2346,2287,2236,2427,2317,152,700,500,1630,5,1,30429770,718,7.84,0.65,12,0.02,301.00,3608.00,10610,20230822,-77.76,2215,20240201,6.55,2730,-13.55,20240109,2215,6.55,20240201,38100,-93.81,20230803,2215,6.55,20240201,1.13,N,025560,500,152 억,,1013579,N,N,1,N,00,N
|
|
20240222,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2340,65,2,2.86,1417058585,600992,116.03,2310,2405,2295,2955,1595,2275,2357.87,2.91,0,119341,2568,2421,2338,2191,2108,2380,2150,152,680,500,1590,5,1,30429770,712,7.77,0.65,12,1.98,301.00,3608.00,10610,20230822,-77.95,2215,20240201,5.64,2730,-14.29,20240109,2215,5.64,20240201,38100,-93.86,20230803,2215,5.64,20240201,1.14,N,025560,500,152 억,,886161,N,N,1,N,00,N
|
|
20240222,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2355,80,2,3.52,1363238955,578090,111.61,2310,2405,2295,2955,1595,2275,2358.18,2.91,0,131659,2568,2421,2338,2191,2108,2380,2150,152,680,500,1590,5,1,30429770,717,7.82,0.65,12,1.90,301.00,3608.00,10610,20230822,-77.80,2215,20240201,6.32,2730,-13.74,20240109,2215,6.32,20240201,38100,-93.82,20230803,2215,6.32,20240201,1.14,N,025560,500,152 억,,886161,N,N,0,N,00,N
|
|
20240222,140337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2350,75,2,3.30,1264308550,535902,103.46,2310,2405,2295,2955,1595,2275,2359.22,2.91,0,124379,2568,2421,2338,2191,2108,2380,2150,152,680,500,1590,5,1,30429770,715,7.81,0.65,12,1.76,301.00,3608.00,10610,20230822,-77.85,2215,20240201,6.09,2730,-13.92,20240109,2215,6.09,20240201,38100,-93.83,20230803,2215,6.09,20240201,1.14,N,025560,500,152 억,,886161,N,N,0,N,00,N
|
|
20240222,130330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2355,80,2,3.52,1176578320,498459,96.24,2310,2405,2295,2955,1595,2275,2360.43,2.91,0,113291,2568,2421,2338,2191,2108,2380,2150,152,680,500,1590,5,1,30429770,717,7.82,0.65,12,1.64,301.00,3608.00,10610,20230822,-77.80,2215,20240201,6.32,2730,-13.74,20240109,2215,6.32,20240201,38100,-93.82,20230803,2215,6.32,20240201,1.14,N,025560,500,152 억,,886161,N,N,0,N,00,N
|
|
20240222,120336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2365,90,2,3.96,1111441530,470915,90.92,2310,2405,2295,2955,1595,2275,2360.18,2.91,0,114197,2568,2421,2338,2191,2108,2380,2150,152,680,500,1590,5,1,30429770,720,7.86,0.66,12,1.55,301.00,3608.00,10610,20230822,-77.71,2215,20240201,6.77,2730,-13.37,20240109,2215,6.77,20240201,38100,-93.79,20230803,2215,6.77,20240201,1.14,N,025560,500,152 억,,886161,N,N,0,N,00,N
|
|
20240222,110333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2360,85,2,3.74,1042734870,441817,85.30,2310,2405,2295,2955,1595,2275,2360.11,2.91,0,113448,2568,2421,2338,2191,2108,2380,2150,152,680,500,1590,5,1,30429770,718,7.84,0.65,12,1.45,301.00,3608.00,10610,20230822,-77.76,2215,20240201,6.55,2730,-13.55,20240109,2215,6.55,20240201,38100,-93.81,20230803,2215,6.55,20240201,1.14,N,025560,500,152 억,,886161,N,N,0,N,00,N
|
|
20240222,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2340,65,2,2.86,645624480,274877,53.07,2310,2395,2295,2955,1595,2275,2348.78,2.91,0,71222,2568,2421,2338,2191,2108,2380,2150,152,680,500,1590,5,1,30429770,712,7.77,0.65,12,0.90,301.00,3608.00,10610,20230822,-77.95,2215,20240201,5.64,2730,-14.29,20240109,2215,5.64,20240201,38100,-93.86,20230803,2215,5.64,20240201,1.14,N,025560,500,152 억,,886161,N,N,0,N,00,N
|
|
20240222,090336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2350,75,2,3.30,112500230,48414,9.35,2310,2355,2295,2955,1595,2275,2323.72,2.91,0,24535,2568,2421,2338,2191,2108,2380,2150,152,680,500,1590,5,1,30429770,715,7.81,0.65,12,0.16,301.00,3608.00,10610,20230822,-77.85,2215,20240201,6.09,2730,-13.92,20240109,2215,6.09,20240201,38100,-93.83,20230803,2215,6.09,20240201,1.14,N,025560,500,152 억,,886161,N,N,0,N,00,N
|
|
20240221,160334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-175,5,-7.14,1174281410,496804,229.75,2425,2485,2255,3185,1715,2450,2364.60,2.73,0,59015,2486,2467,2431,2412,2376,2477,2422,152,735,500,1710,5,1,30429770,692,7.56,0.63,12,1.63,301.00,3608.00,10610,20230822,-78.56,2215,20230215,2.71,2730,-16.67,20240109,2215,2.71,20240201,38100,-94.03,20230803,2215,2.71,20240201,1.17,N,025560,500,152 억,,831993,N,N,1,N,00,N
|
|
20240221,150330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2410,-40,5,-1.63,528667975,217194,100.44,2425,2485,2405,3185,1715,2450,2434.08,2.73,0,-1696,2486,2467,2431,2412,2376,2477,2422,152,735,500,1710,5,1,30429770,733,8.01,0.67,12,0.71,301.00,3608.00,10610,20230822,-77.29,2215,20230215,8.80,2730,-11.72,20240109,2215,8.80,20240201,38100,-93.67,20230803,2215,8.80,20240201,1.17,N,025560,500,152 억,,831993,N,N,1,N,00,N
|
|
20240221,140332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2430,-20,5,-0.82,432648535,177430,82.05,2425,2485,2415,3185,1715,2450,2438.42,2.73,0,16804,2486,2467,2431,2412,2376,2477,2422,152,735,500,1710,5,1,30429770,739,8.07,0.67,12,0.58,301.00,3608.00,10610,20230822,-77.10,2215,20230215,9.71,2730,-10.99,20240109,2215,9.71,20240201,38100,-93.62,20230803,2215,9.71,20240201,1.17,N,025560,500,152 억,,831993,N,N,1,N,00,N
|
|
20240221,130332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2425,-25,5,-1.02,396353015,162453,75.13,2425,2485,2415,3185,1715,2450,2439.80,2.73,0,13912,2486,2467,2431,2412,2376,2477,2422,152,735,500,1710,5,1,30429770,738,8.06,0.67,12,0.53,301.00,3608.00,10610,20230822,-77.14,2215,20230215,9.48,2730,-11.17,20240109,2215,9.48,20240201,38100,-93.64,20230803,2215,9.48,20240201,1.17,N,025560,500,152 억,,831993,N,N,1,N,00,N
|
|
20240221,120333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2430,-20,5,-0.82,326080545,133471,61.72,2425,2485,2415,3185,1715,2450,2443.08,2.73,0,12487,2486,2467,2431,2412,2376,2477,2422,152,735,500,1710,5,1,30429770,739,8.07,0.67,12,0.44,301.00,3608.00,10610,20230822,-77.10,2215,20230215,9.71,2730,-10.99,20240109,2215,9.71,20240201,38100,-93.62,20230803,2215,9.71,20240201,1.17,N,025560,500,152 억,,831993,N,N,1,N,00,N
|
|
20240221,110334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2460,10,2,0.41,264752520,108337,50.10,2425,2485,2415,3185,1715,2450,2443.79,2.73,0,12702,2486,2467,2431,2412,2376,2477,2422,152,735,500,1710,5,1,30429770,749,8.17,0.68,12,0.36,301.00,3608.00,10610,20230822,-76.81,2215,20230215,11.06,2730,-9.89,20240109,2215,11.06,20240201,38100,-93.54,20230803,2215,11.06,20240201,1.17,N,025560,500,152 억,,831993,N,N,1,N,00,N
|
|
20240221,100332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2475,25,2,1.02,196160010,80531,37.24,2425,2475,2415,3185,1715,2450,2435.83,2.73,0,19989,2486,2467,2431,2412,2376,2477,2422,152,735,500,1710,5,1,30429770,753,8.22,0.69,12,0.26,301.00,3608.00,10610,20230822,-76.67,2215,20230215,11.74,2730,-9.34,20240109,2215,11.74,20240201,38100,-93.50,20230803,2215,11.74,20240201,1.17,N,025560,500,152 억,,831993,N,N,1,N,00,N
|
|
20240221,090329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2420,-30,5,-1.22,26584825,10967,5.07,2425,2430,2415,3185,1715,2450,2424.07,2.73,0,2740,2486,2467,2431,2412,2376,2477,2422,152,735,500,1710,5,1,30429770,736,8.04,0.67,12,0.04,301.00,3608.00,10610,20230822,-77.19,2215,20230215,9.26,2730,-11.36,20240109,2215,9.26,20240201,38100,-93.65,20230803,2215,9.26,20240201,1.17,N,025560,500,152 억,,831993,N,N,1,N,00,N
|
|
20240220,160327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2450,-15,5,-0.61,523073930,215751,111.63,2450,2450,2395,3200,1730,2465,2424.43,2.56,0,58587,2541,2502,2471,2432,2401,2500,2430,152,735,500,1720,5,1,30429770,746,8.14,0.68,12,0.71,301.00,3608.00,10610,20230822,-76.91,2135,20230214,14.75,2730,-10.26,20240109,2215,10.61,20240201,38100,-93.57,20230803,2215,10.61,20240201,1.27,N,025560,500,152 억,,777583,N,N,1,N,00,N
|
|
20240220,150329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2430,-35,5,-1.42,483525625,199557,103.26,2450,2450,2395,3200,1730,2465,2423.00,2.56,0,54480,2541,2502,2471,2432,2401,2500,2430,152,735,500,1720,5,1,30429770,739,8.07,0.67,12,0.66,301.00,3608.00,10610,20230822,-77.10,2135,20230214,13.82,2730,-10.99,20240109,2215,9.71,20240201,38100,-93.62,20230803,2215,9.71,20240201,1.27,N,025560,500,152 억,,777583,N,N,2,N,00,N
|
|
20240220,140329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2425,-40,5,-1.62,437535135,180621,93.46,2450,2450,2395,3200,1730,2465,2422.39,2.56,0,48064,2541,2502,2471,2432,2401,2500,2430,152,735,500,1720,5,1,30429770,738,8.06,0.67,12,0.59,301.00,3608.00,10610,20230822,-77.14,2135,20230214,13.58,2730,-11.17,20240109,2215,9.48,20240201,38100,-93.64,20230803,2215,9.48,20240201,1.27,N,025560,500,152 억,,777583,N,N,2,N,00,N
|
|
20240220,130331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2430,-35,5,-1.42,385283440,159155,82.35,2450,2450,2395,3200,1730,2465,2420.81,2.56,0,44506,2541,2502,2471,2432,2401,2500,2430,152,735,500,1720,5,1,30429770,739,8.07,0.67,12,0.52,301.00,3608.00,10610,20230822,-77.10,2135,20230214,13.82,2730,-10.99,20240109,2215,9.71,20240201,38100,-93.62,20230803,2215,9.71,20240201,1.27,N,025560,500,152 억,,777583,N,N,2,N,00,N
|
|
20240220,120328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2420,-45,5,-1.83,314009870,129711,67.12,2450,2450,2395,3200,1730,2465,2420.84,2.56,0,32900,2541,2502,2471,2432,2401,2500,2430,152,735,500,1720,5,1,30429770,736,8.04,0.67,12,0.43,301.00,3608.00,10610,20230822,-77.19,2135,20230214,13.35,2730,-11.36,20240109,2215,9.26,20240201,38100,-93.65,20230803,2215,9.26,20240201,1.27,N,025560,500,152 억,,777583,N,N,2,N,00,N
|
|
20240220,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2425,-40,5,-1.62,241525310,99649,51.56,2450,2450,2395,3200,1730,2465,2423.76,2.56,0,29222,2541,2502,2471,2432,2401,2500,2430,152,735,500,1720,5,1,30429770,738,8.06,0.67,12,0.33,301.00,3608.00,10610,20230822,-77.14,2135,20230214,13.58,2730,-11.17,20240109,2215,9.48,20240201,38100,-93.64,20230803,2215,9.48,20240201,1.27,N,025560,500,152 억,,777583,N,N,2,N,00,N
|
|
20240220,100318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2435,-30,5,-1.22,201786935,83325,43.11,2450,2450,2395,3200,1730,2465,2421.69,2.56,0,27541,2541,2502,2471,2432,2401,2500,2430,152,735,500,1720,5,1,30429770,741,8.09,0.67,12,0.27,301.00,3608.00,10610,20230822,-77.05,2135,20230214,14.05,2730,-10.81,20240109,2215,9.93,20240201,38100,-93.61,20230803,2215,9.93,20240201,1.27,N,025560,500,152 억,,777583,N,N,2,N,00,N
|
|
20240220,090331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2445,-20,5,-0.81,30350020,12431,6.43,2450,2450,2435,3200,1730,2465,2441.48,2.56,0,5229,2541,2502,2471,2432,2401,2500,2430,152,735,500,1720,5,1,30429770,744,8.12,0.68,12,0.04,301.00,3608.00,10610,20230822,-76.96,2135,20230214,14.52,2730,-10.44,20240109,2215,10.38,20240201,38100,-93.58,20230803,2215,10.38,20240201,1.27,N,025560,500,152 억,,777583,N,N,2,N,00,N
|
|
20240219,160329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2465,-10,5,-0.40,473736630,192253,52.17,2465,2510,2440,3215,1735,2475,2464.13,2.60,0,-16480,2541,2507,2481,2447,2421,2495,2435,152,740,500,1730,5,1,30429770,750,8.19,0.68,12,0.63,301.00,3608.00,10610,20230822,-76.77,2107,20230213,16.99,2730,-9.71,20240109,2215,11.29,20240201,38100,-93.53,20230803,2215,11.29,20240201,1.16,N,025560,500,152 억,,792423,N,N,2,N,00,N
|
|
20240219,150331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2450,-25,5,-1.01,456340635,185187,50.25,2465,2510,2440,3215,1735,2475,2464.22,2.60,0,-13914,2541,2507,2481,2447,2421,2495,2435,152,740,500,1730,5,1,30429770,746,8.14,0.68,12,0.61,301.00,3608.00,10610,20230822,-76.91,2107,20230213,16.28,2730,-10.26,20240109,2215,10.61,20240201,38100,-93.57,20230803,2215,10.61,20240201,1.16,N,025560,500,152 억,,792423,N,N,2,N,00,N
|
|
20240219,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2460,-15,5,-0.61,420094425,170422,46.24,2465,2510,2440,3215,1735,2475,2465.02,2.60,0,-13986,2541,2507,2481,2447,2421,2495,2435,152,740,500,1730,5,1,30429770,749,8.17,0.68,12,0.56,301.00,3608.00,10610,20230822,-76.81,2107,20230213,16.75,2730,-9.89,20240109,2215,11.06,20240201,38100,-93.54,20230803,2215,11.06,20240201,1.16,N,025560,500,152 억,,792423,N,N,2,N,00,N
|
|
20240219,130331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2445,-30,5,-1.21,397758155,161301,43.77,2465,2510,2440,3215,1735,2475,2465.94,2.60,0,-12580,2541,2507,2481,2447,2421,2495,2435,152,740,500,1730,5,1,30429770,744,8.12,0.68,12,0.53,301.00,3608.00,10610,20230822,-76.96,2107,20230213,16.04,2730,-10.44,20240109,2215,10.38,20240201,38100,-93.58,20230803,2215,10.38,20240201,1.16,N,025560,500,152 억,,792423,N,N,2,N,00,N
|
|
20240219,120330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2455,-20,5,-0.81,315886775,127920,34.71,2465,2510,2440,3215,1735,2475,2469.41,2.60,0,-6692,2541,2507,2481,2447,2421,2495,2435,152,740,500,1730,5,1,30429770,747,8.16,0.68,12,0.42,301.00,3608.00,10610,20230822,-76.86,2107,20230213,16.52,2730,-10.07,20240109,2215,10.84,20240201,38100,-93.56,20230803,2215,10.84,20240201,1.16,N,025560,500,152 억,,792423,N,N,2,N,00,N
|
|
20240219,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2455,-20,5,-0.81,275156885,111371,30.22,2465,2510,2440,3215,1735,2475,2470.63,2.60,0,-6645,2541,2507,2481,2447,2421,2495,2435,152,740,500,1730,5,1,30429770,747,8.16,0.68,12,0.37,301.00,3608.00,10610,20230822,-76.86,2107,20230213,16.52,2730,-10.07,20240109,2215,10.84,20240201,38100,-93.56,20230803,2215,10.84,20240201,1.16,N,025560,500,152 억,,792423,N,N,2,N,00,N
|
|
20240219,100327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2475,0,3,0.00,197296475,79662,21.62,2465,2510,2440,3215,1735,2475,2476.67,2.60,0,-5899,2541,2507,2481,2447,2421,2495,2435,152,740,500,1730,5,1,30429770,753,8.22,0.69,12,0.26,301.00,3608.00,10610,20230822,-76.67,2107,20230213,17.47,2730,-9.34,20240109,2215,11.74,20240201,38100,-93.50,20230803,2215,11.74,20240201,1.16,N,025560,500,152 억,,792423,N,N,2,N,00,N
|
|
20240219,090329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2485,10,2,0.40,20160520,8184,2.22,2465,2495,2455,3215,1735,2475,2463.41,2.60,0,-570,2541,2507,2481,2447,2421,2495,2435,152,740,500,1730,5,1,30429770,756,8.26,0.69,12,0.03,301.00,3608.00,10610,20230822,-76.58,2107,20230213,17.94,2730,-8.97,20240109,2215,12.19,20240201,38100,-93.48,20230803,2215,12.19,20240201,1.16,N,025560,500,152 억,,792423,N,N,2,N,00,N
|
|
20240216,160326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2475,-35,5,-1.39,907840090,366509,51.26,2510,2515,2455,3260,1760,2510,2476.99,2.50,0,44823,2603,2556,2468,2421,2333,2580,2445,152,750,500,1750,5,1,30429770,753,8.22,0.69,12,1.20,301.00,3608.00,10610,20230822,-76.67,2107,20230213,17.47,2730,-9.34,20240109,2215,11.74,20240201,38100,-93.50,20230803,2215,11.74,20240201,1.21,N,025560,500,152 억,,761684,N,N,2,N,00,N
|
|
20240216,150327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2470,-40,5,-1.59,875070370,353235,49.40,2510,2515,2455,3260,1760,2510,2477.30,2.50,0,48518,2603,2556,2468,2421,2333,2580,2445,152,750,500,1750,5,1,30429770,752,8.21,0.68,12,1.16,301.00,3608.00,10610,20230822,-76.72,2107,20230213,17.23,2730,-9.52,20240109,2215,11.51,20240201,38100,-93.52,20230803,2215,11.51,20240201,1.21,N,025560,500,152 억,,761684,N,N,1,N,00,N
|
|
20240216,140330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2465,-45,5,-1.79,800621300,323068,45.18,2510,2515,2455,3260,1760,2510,2478.18,2.50,0,52683,2603,2556,2468,2421,2333,2580,2445,152,750,500,1750,5,1,30429770,750,8.19,0.68,12,1.06,301.00,3608.00,10610,20230822,-76.77,2107,20230213,16.99,2730,-9.71,20240109,2215,11.29,20240201,38100,-93.53,20230803,2215,11.29,20240201,1.21,N,025560,500,152 억,,761684,N,N,1,N,00,N
|
|
20240216,130326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2470,-40,5,-1.59,744545560,300360,42.00,2510,2515,2455,3260,1760,2510,2478.84,2.50,0,49264,2603,2556,2468,2421,2333,2580,2445,152,750,500,1750,5,1,30429770,752,8.21,0.68,12,0.99,301.00,3608.00,10610,20230822,-76.72,2107,20230213,17.23,2730,-9.52,20240109,2215,11.51,20240201,38100,-93.52,20230803,2215,11.51,20240201,1.21,N,025560,500,152 억,,761684,N,N,1,N,00,N
|
|
20240216,120328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2460,-50,5,-1.99,628939155,253522,35.45,2510,2515,2455,3260,1760,2510,2480.81,2.50,0,28522,2603,2556,2468,2421,2333,2580,2445,152,750,500,1750,5,1,30429770,749,8.17,0.68,12,0.83,301.00,3608.00,10610,20230822,-76.81,2107,20230213,16.75,2730,-9.89,20240109,2215,11.06,20240201,38100,-93.54,20230803,2215,11.06,20240201,1.21,N,025560,500,152 억,,761684,N,N,1,N,00,N
|
|
20240216,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2470,-40,5,-1.59,507432465,204130,28.55,2510,2515,2455,3260,1760,2510,2485.83,2.50,0,17080,2603,2556,2468,2421,2333,2580,2445,152,750,500,1750,5,1,30429770,752,8.21,0.68,12,0.67,301.00,3608.00,10610,20230822,-76.72,2107,20230213,17.23,2730,-9.52,20240109,2215,11.51,20240201,38100,-93.52,20230803,2215,11.51,20240201,1.21,N,025560,500,152 억,,761684,N,N,1,N,00,N
|
|
20240216,100327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2485,-25,5,-1.00,405715435,163021,22.80,2510,2515,2460,3260,1760,2510,2488.73,2.50,0,8767,2603,2556,2468,2421,2333,2580,2445,152,750,500,1750,5,1,30429770,756,8.26,0.69,12,0.54,301.00,3608.00,10610,20230822,-76.58,2107,20230213,17.94,2730,-8.97,20240109,2215,12.19,20240201,38100,-93.48,20230803,2215,12.19,20240201,1.21,N,025560,500,152 억,,761684,N,N,1,N,00,N
|
|
20240216,090323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2510,0,3,0.00,75045380,29994,4.19,2510,2510,2480,3260,1760,2510,2502.01,2.50,0,-6657,2603,2556,2468,2421,2333,2580,2445,152,750,500,1750,5,1,30429770,764,8.34,0.70,12,0.10,301.00,3608.00,10610,20230822,-76.34,2107,20230213,19.13,2730,-8.06,20240109,2215,13.32,20240201,38100,-93.41,20230803,2215,13.32,20240201,1.21,N,025560,500,152 억,,761684,N,N,1,N,00,N
|
|
20240215,160326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2510,130,2,5.46,1744078380,710228,314.44,2400,2515,2380,3090,1670,2380,2455.40,2.64,0,-68451,2426,2402,2361,2337,2296,2415,2350,152,710,500,1660,5,1,30429770,764,8.34,0.70,12,2.33,301.00,3608.00,10610,20230822,-76.34,2107,20230213,19.13,2730,-8.06,20240109,2215,13.32,20240201,38100,-93.41,20230803,2215,13.32,20240201,1.23,N,025560,500,152 억,,804028,N,N,1,N,00,N
|
|
20240215,150327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2490,110,2,4.62,1455014315,594844,263.35,2400,2495,2380,3090,1670,2380,2446.04,2.64,0,-65643,2426,2402,2361,2337,2296,2415,2350,152,710,500,1660,5,1,30429770,758,8.27,0.69,12,1.95,301.00,3608.00,10610,20230822,-76.53,2107,20230213,18.18,2730,-8.79,20240109,2215,12.42,20240201,38100,-93.46,20230803,2215,12.42,20240201,1.23,N,025560,500,152 억,,804028,N,N,4,N,00,N
|
|
20240215,140325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2470,90,2,3.78,1146922065,470947,208.50,2400,2485,2380,3090,1670,2380,2435.35,2.64,0,-11398,2426,2402,2361,2337,2296,2415,2350,152,710,500,1660,5,1,30429770,752,8.21,0.68,12,1.55,301.00,3608.00,10610,20230822,-76.72,2107,20230213,17.23,2730,-9.52,20240109,2215,11.51,20240201,38100,-93.52,20230803,2215,11.51,20240201,1.23,N,025560,500,152 억,,804028,N,N,4,N,00,N
|
|
20240215,130324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2460,80,2,3.36,957323265,394203,174.52,2400,2465,2380,3090,1670,2380,2428.50,2.64,0,724,2426,2402,2361,2337,2296,2415,2350,152,710,500,1660,5,1,30429770,749,8.17,0.68,12,1.30,301.00,3608.00,10610,20230822,-76.81,2107,20230213,16.75,2730,-9.89,20240109,2215,11.06,20240201,38100,-93.54,20230803,2215,11.06,20240201,1.23,N,025560,500,152 억,,804028,N,N,4,N,00,N
|
|
20240215,120325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2460,80,2,3.36,883815750,364323,161.29,2400,2465,2380,3090,1670,2380,2425.91,2.64,0,1994,2426,2402,2361,2337,2296,2415,2350,152,710,500,1660,5,1,30429770,749,8.17,0.68,12,1.20,301.00,3608.00,10610,20230822,-76.81,2107,20230213,16.75,2730,-9.89,20240109,2215,11.06,20240201,38100,-93.54,20230803,2215,11.06,20240201,1.23,N,025560,500,152 억,,804028,N,N,4,N,00,N
|
|
20240215,110324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2445,65,2,2.73,665357005,275087,121.79,2400,2450,2380,3090,1670,2380,2418.71,2.64,0,-4264,2426,2402,2361,2337,2296,2415,2350,152,710,500,1660,5,1,30429770,744,8.12,0.68,12,0.90,301.00,3608.00,10610,20230822,-76.96,2107,20230213,16.04,2730,-10.44,20240109,2215,10.38,20240201,38100,-93.58,20230803,2215,10.38,20240201,1.23,N,025560,500,152 억,,804028,N,N,4,N,00,N
|
|
20240215,100324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2440,60,2,2.52,480155980,199155,88.17,2400,2450,2380,3090,1670,2380,2410.97,2.64,0,-12758,2426,2402,2361,2337,2296,2415,2350,152,710,500,1660,5,1,30429770,742,8.11,0.68,12,0.65,301.00,3608.00,10610,20230822,-77.00,2107,20230213,15.80,2730,-10.62,20240109,2215,10.16,20240201,38100,-93.60,20230803,2215,10.16,20240201,1.23,N,025560,500,152 억,,804028,N,N,4,N,00,N
|
|
20240215,090322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2405,25,2,1.05,20088210,8391,3.71,2400,2405,2385,3090,1670,2380,2394.02,2.64,0,-1003,2426,2402,2361,2337,2296,2415,2350,152,710,500,1660,5,1,30429770,732,7.99,0.67,12,0.03,301.00,3608.00,10610,20230822,-77.33,2107,20230213,14.14,2730,-11.90,20240109,2215,8.58,20240201,38100,-93.69,20230803,2215,8.58,20240201,1.23,N,025560,500,152 억,,804028,N,N,4,N,00,N
|
|
20240214,160322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2380,40,2,1.71,525995350,223319,112.87,2320,2385,2320,3040,1640,2340,2355.37,2.48,0,49815,2400,2370,2325,2295,2250,2385,2310,152,700,500,1630,5,1,30429770,724,7.91,0.66,12,0.73,301.00,3608.00,10610,20230822,-77.57,2107,20230213,12.96,2730,-12.82,20240109,2215,7.45,20240201,38100,-93.75,20230803,2215,7.45,20240201,1.24,N,025560,500,152 억,,754108,N,N,4,N,00,N
|
|
20240214,150323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2380,40,2,1.71,493878820,209811,106.04,2320,2385,2320,3040,1640,2340,2353.94,2.48,0,46162,2400,2370,2325,2295,2250,2385,2310,152,700,500,1630,5,1,30429770,724,7.91,0.66,12,0.69,301.00,3608.00,10610,20230822,-77.57,2107,20230213,12.96,2730,-12.82,20240109,2215,7.45,20240201,38100,-93.75,20230803,2215,7.45,20240201,1.24,N,025560,500,152 억,,754108,N,N,2,N,00,N
|
|
20240214,140321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2380,40,2,1.71,402443655,171405,86.63,2320,2385,2320,3040,1640,2340,2347.93,2.48,0,43309,2400,2370,2325,2295,2250,2385,2310,152,700,500,1630,5,1,30429770,724,7.91,0.66,12,0.56,301.00,3608.00,10610,20230822,-77.57,2107,20230213,12.96,2730,-12.82,20240109,2215,7.45,20240201,38100,-93.75,20230803,2215,7.45,20240201,1.24,N,025560,500,152 억,,754108,N,N,2,N,00,N
|
|
20240214,130323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2370,30,2,1.28,332936940,142131,71.83,2320,2370,2320,3040,1640,2340,2342.47,2.48,0,39616,2400,2370,2325,2295,2250,2385,2310,152,700,500,1630,5,1,30429770,721,7.87,0.66,12,0.47,301.00,3608.00,10610,20230822,-77.66,2107,20230213,12.48,2730,-13.19,20240109,2215,7.00,20240201,38100,-93.78,20230803,2215,7.00,20240201,1.24,N,025560,500,152 억,,754108,N,N,2,N,00,N
|
|
20240214,120321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2360,20,2,0.85,256222125,109585,55.39,2320,2360,2320,3040,1640,2340,2338.11,2.48,0,31584,2400,2370,2325,2295,2250,2385,2310,152,700,500,1630,5,1,30429770,718,7.84,0.65,12,0.36,301.00,3608.00,10610,20230822,-77.76,2107,20230213,12.01,2730,-13.55,20240109,2215,6.55,20240201,38100,-93.81,20230803,2215,6.55,20240201,1.24,N,025560,500,152 억,,754108,N,N,2,N,00,N
|
|
20240214,110324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2340,0,3,0.00,158245520,67856,34.30,2320,2360,2320,3040,1640,2340,2332.04,2.48,0,7291,2400,2370,2325,2295,2250,2385,2310,152,700,500,1630,5,1,30429770,712,7.77,0.65,12,0.22,301.00,3608.00,10610,20230822,-77.95,2107,20230213,11.06,2730,-14.29,20240109,2215,5.64,20240201,38100,-93.86,20230803,2215,5.64,20240201,1.24,N,025560,500,152 억,,754108,N,N,2,N,00,N
|
|
20240214,090318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2350,10,2,0.43,26069835,11163,5.64,2320,2360,2320,3040,1640,2340,2335.25,2.48,0,409,2400,2370,2325,2295,2250,2385,2310,152,700,500,1630,5,1,30429770,715,7.81,0.65,12,0.04,301.00,3608.00,10610,20230822,-77.85,2107,20230213,11.53,2730,-13.92,20240109,2215,6.09,20240201,38100,-93.83,20230803,2215,6.09,20240201,1.24,N,025560,500,152 억,,754108,N,N,2,N,00,N
|
|
20240213,160318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2340,60,2,2.63,460194205,197286,107.02,2305,2355,2280,2960,1600,2280,2332.62,2.24,0,72023,2343,2311,2278,2246,2213,2327,2262,152,680,500,1590,5,1,30429770,712,7.77,0.65,12,0.65,301.00,3608.00,10610,20230822,-77.95,2107,20230213,11.06,2730,-14.29,20240109,2215,5.64,20240201,38100,-93.86,20230803,2215,5.64,20240201,1.26,N,025560,500,152 억,,682142,N,N,2,N,00,N
|
|
20240213,150315,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2345,65,2,2.85,423305960,181527,98.47,2305,2355,2280,2960,1600,2280,2331.92,2.24,0,69899,2343,2311,2278,2246,2213,2327,2262,152,680,500,1590,5,1,30429770,714,7.79,0.65,12,0.60,301.00,3608.00,10610,20230822,-77.90,2107,20230213,11.30,2730,-14.10,20240109,2215,5.87,20240201,38100,-93.85,20230803,2215,5.87,20240201,1.26,N,025560,500,152 억,,682142,N,N,0,N,00,N
|
|
20240213,140323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2335,55,2,2.41,389722870,167162,90.68,2305,2355,2280,2960,1600,2280,2331.41,2.24,0,65112,2343,2311,2278,2246,2213,2327,2262,152,680,500,1590,5,1,30429770,711,7.76,0.65,12,0.55,301.00,3608.00,10610,20230822,-77.99,2107,20230213,10.82,2730,-14.47,20240109,2215,5.42,20240201,38100,-93.87,20230803,2215,5.42,20240201,1.26,N,025560,500,152 억,,682142,N,N,0,N,00,N
|
|
20240213,130320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2340,60,2,2.63,310911585,133486,72.41,2305,2345,2280,2960,1600,2280,2329.17,2.24,0,56985,2343,2311,2278,2246,2213,2327,2262,152,680,500,1590,5,1,30429770,712,7.77,0.65,12,0.44,301.00,3608.00,10610,20230822,-77.95,2107,20230213,11.06,2730,-14.29,20240109,2215,5.64,20240201,38100,-93.86,20230803,2215,5.64,20240201,1.26,N,025560,500,152 억,,682142,N,N,0,N,00,N
|
|
20240213,120322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2335,55,2,2.41,249771930,107333,58.22,2305,2340,2280,2960,1600,2280,2327.07,2.24,0,43510,2343,2311,2278,2246,2213,2327,2262,152,680,500,1590,5,1,30429770,711,7.76,0.65,12,0.35,301.00,3608.00,10610,20230822,-77.99,2107,20230213,10.82,2730,-14.47,20240109,2215,5.42,20240201,38100,-93.87,20230803,2215,5.42,20240201,1.26,N,025560,500,152 억,,682142,N,N,0,N,00,N
|
|
20240213,110321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2330,50,2,2.19,224529075,96512,52.35,2305,2340,2280,2960,1600,2280,2326.44,2.24,0,40461,2343,2311,2278,2246,2213,2327,2262,152,680,500,1590,5,1,30429770,709,7.74,0.65,12,0.32,301.00,3608.00,10610,20230822,-78.04,2107,20230213,10.58,2730,-14.65,20240109,2215,5.19,20240201,38100,-93.88,20230803,2215,5.19,20240201,1.26,N,025560,500,152 억,,682142,N,N,0,N,00,N
|
|
20240213,100256,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2340,60,2,2.63,165316130,71171,38.61,2305,2340,2280,2960,1600,2280,2322.80,2.24,0,33646,2343,2311,2278,2246,2213,2327,2262,152,680,500,1590,5,1,30429770,712,7.77,0.65,12,0.23,301.00,3608.00,10610,20230822,-77.95,2107,20230213,11.06,2730,-14.29,20240109,2215,5.64,20240201,38100,-93.86,20230803,2215,5.64,20240201,1.26,N,025560,500,152 억,,682142,N,N,0,N,00,N
|