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
|
|
20240329,160349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2670,45,2,1.71,91320523370,31485808,312.89,2760,3160,2650,3410,1840,2625,2900.59,2.54,0,-324475,3018,2821,2428,2231,1838,2920,2330,152,785,500,1830,5,1,30429770,812,-2.46,1.05,12,103.47,-1086.00,2549.00,10610,20230822,-74.84,1884,20240326,41.72,3160,-15.51,20240329,1884,41.72,20240326,38100,-92.99,20230803,1884,41.72,20240326,1.20,N,025560,500,152 억,,772293,N,N,1,N,00,N
|
|
20240329,150351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2715,90,2,3.43,89926361795,30966895,307.73,2760,3160,2650,3410,1840,2625,2903.95,2.54,0,-312766,3018,2821,2428,2231,1838,2920,2330,152,785,500,1830,5,1,30429770,826,-2.50,1.07,12,101.77,-1086.00,2549.00,10610,20230822,-74.41,1884,20240326,44.11,3160,-14.08,20240329,1884,44.11,20240326,38100,-92.87,20230803,1884,44.11,20240326,1.20,N,025560,500,152 억,,772293,N,N,3,N,00,N
|
|
20240329,140346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2820,195,2,7.43,84245749625,28879074,286.98,2760,3160,2750,3410,1840,2625,2917.19,2.54,0,-559427,3018,2821,2428,2231,1838,2920,2330,152,785,500,1830,5,1,30429770,858,-2.60,1.11,12,94.90,-1086.00,2549.00,10610,20230822,-73.42,1884,20240326,49.68,3160,-10.76,20240329,1884,49.68,20240326,38100,-92.60,20230803,1884,49.68,20240326,1.20,N,025560,500,152 억,,772293,N,N,3,N,00,N
|
|
20240329,130344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2875,250,2,9.52,80986590730,27735190,275.62,2760,3160,2750,3410,1840,2625,2919.99,2.54,0,-554356,3018,2821,2428,2231,1838,2920,2330,152,785,500,1830,5,1,30429770,875,-2.65,1.13,12,91.14,-1086.00,2549.00,10610,20230822,-72.90,1884,20240326,52.60,3160,-9.02,20240329,1884,52.60,20240326,38100,-92.45,20230803,1884,52.60,20240326,1.20,N,025560,500,152 억,,772293,N,N,3,N,00,N
|
|
20240329,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2870,245,2,9.33,76627139980,26219725,260.56,2760,3160,2750,3410,1840,2625,2922.50,2.54,0,-537394,3018,2821,2428,2231,1838,2920,2330,152,785,500,1830,5,1,30429770,873,-2.64,1.13,12,86.16,-1086.00,2549.00,10610,20230822,-72.95,1884,20240326,52.34,3160,-9.18,20240329,1884,52.34,20240326,38100,-92.47,20230803,1884,52.34,20240326,1.20,N,025560,500,152 억,,772293,N,N,3,N,00,N
|
|
20240329,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2955,330,2,12.57,69638060425,23801853,236.53,2760,3160,2750,3410,1840,2625,2925.74,2.54,0,-534839,3018,2821,2428,2231,1838,2920,2330,152,785,500,1830,5,1,30429770,899,-2.72,1.16,12,78.22,-1086.00,2549.00,10610,20230822,-72.15,1884,20240326,56.85,3160,-6.49,20240329,1884,56.85,20240326,38100,-92.24,20230803,1884,56.85,20240326,1.20,N,025560,500,152 억,,772293,N,N,3,N,00,N
|
|
20240329,100344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2800,175,2,6.67,57276690750,19510148,193.88,2760,3160,2750,3410,1840,2625,2935.74,2.54,0,-520545,3018,2821,2428,2231,1838,2920,2330,152,785,500,1830,5,1,30429770,852,-2.58,1.10,12,64.12,-1086.00,2549.00,10610,20230822,-73.61,1884,20240326,48.62,3160,-11.39,20240329,1884,48.62,20240326,38100,-92.65,20230803,1884,48.62,20240326,1.20,N,025560,500,152 억,,772293,N,N,3,N,00,N
|
|
20240329,090341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2900,275,2,10.48,17175586570,5958437,59.21,2760,3000,2750,3410,1840,2625,2882.57,2.54,0,-183735,3018,2821,2428,2231,1838,2920,2330,152,785,500,1830,5,1,30429770,882,-2.67,1.14,12,19.58,-1086.00,2549.00,10610,20230822,-72.67,1884,20240326,53.93,3000,-3.33,20240329,1884,53.93,20240326,38100,-92.39,20230803,1884,53.93,20240326,1.20,N,025560,500,152 억,,772293,N,N,3,N,00,N
|
|
20240328,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2625,605,1,29.95,24651417285,10061076,1935.98,2040,2625,2035,2625,1415,2020,2450.09,2.52,0,98012,2128,2073,2025,1970,1922,2071,1968,152,605,500,1410,5,1,30429770,799,-2.42,1.03,12,33.06,-1086.00,2549.00,10610,20230822,-75.26,1884,20240326,39.33,2730,-3.85,20240109,1884,39.33,20240326,38100,-93.11,20230803,1884,39.33,20240326,1.11,N,025560,500,152 억,,767110,N,N,3,N,00,N
|
|
20240328,150345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2625,605,1,29.95,24632737785,10053960,1934.61,2040,2625,2035,2625,1415,2020,2450.05,2.52,0,98193,2128,2073,2025,1970,1922,2071,1968,152,605,500,1410,5,1,30429770,799,-2.42,1.03,12,33.04,-1086.00,2549.00,10610,20230822,-75.26,1884,20240326,39.33,2730,-3.85,20240109,1884,39.33,20240326,38100,-93.11,20230803,1884,39.33,20240326,1.11,N,025560,500,152 억,,767110,N,N,2,N,00,N
|
|
20240328,140341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2625,605,1,29.95,24557796660,10025411,1929.12,2040,2625,2035,2625,1415,2020,2449.56,2.52,0,98499,2128,2073,2025,1970,1922,2071,1968,152,605,500,1410,5,1,30429770,799,-2.42,1.03,12,32.95,-1086.00,2549.00,10610,20230822,-75.26,1884,20240326,39.33,2730,-3.85,20240109,1884,39.33,20240326,38100,-93.11,20230803,1884,39.33,20240326,1.11,N,025560,500,152 억,,767110,N,N,2,N,00,N
|
|
20240328,130341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2625,605,1,29.95,24476878410,9994585,1923.19,2040,2625,2035,2625,1415,2020,2449.01,2.52,0,98771,2128,2073,2025,1970,1922,2071,1968,152,605,500,1410,5,1,30429770,799,-2.42,1.03,12,32.84,-1086.00,2549.00,10610,20230822,-75.26,1884,20240326,39.33,2730,-3.85,20240109,1884,39.33,20240326,38100,-93.11,20230803,1884,39.33,20240326,1.11,N,025560,500,152 억,,767110,N,N,2,N,00,N
|
|
20240328,120344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2625,605,1,29.95,24386670285,9960220,1916.58,2040,2625,2035,2625,1415,2020,2448.41,2.52,0,99026,2128,2073,2025,1970,1922,2071,1968,152,605,500,1410,5,1,30429770,799,-2.42,1.03,12,32.73,-1086.00,2549.00,10610,20230822,-75.26,1884,20240326,39.33,2730,-3.85,20240109,1884,39.33,20240326,38100,-93.11,20230803,1884,39.33,20240326,1.11,N,025560,500,152 억,,767110,N,N,2,N,00,N
|
|
20240328,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2625,605,1,29.95,24177927660,9880699,1901.28,2040,2625,2035,2625,1415,2020,2446.99,2.52,0,99298,2128,2073,2025,1970,1922,2071,1968,152,605,500,1410,5,1,30429770,799,-2.42,1.03,12,32.47,-1086.00,2549.00,10610,20230822,-75.26,1884,20240326,39.33,2730,-3.85,20240109,1884,39.33,20240326,38100,-93.11,20230803,1884,39.33,20240326,1.11,N,025560,500,152 억,,767110,N,N,2,N,00,N
|
|
20240328,100345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2415,395,2,19.55,16053442150,6735968,1296.16,2040,2525,2035,2625,1415,2020,2383.24,2.52,0,20934,2128,2073,2025,1970,1922,2071,1968,152,605,500,1410,5,1,30429770,735,-2.22,0.95,12,22.14,-1086.00,2549.00,10610,20230822,-77.24,1884,20240326,28.18,2730,-11.54,20240109,1884,28.18,20240326,38100,-93.66,20230803,1884,28.18,20240326,1.11,N,025560,500,152 억,,767110,N,N,2,N,00,N
|
|
20240328,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,30,2,1.49,45647865,22313,4.29,2040,2060,2035,2625,1415,2020,2045.80,2.52,0,3801,2128,2073,2025,1970,1922,2071,1968,152,605,500,1410,5,1,30429770,624,-1.89,0.80,12,0.07,-1086.00,2549.00,10610,20230822,-80.68,1884,20240326,8.81,2730,-24.91,20240109,1884,8.81,20240326,38100,-94.62,20230803,1884,8.81,20240326,1.11,N,025560,500,152 억,,767110,N,N,2,N,00,N
|
|
20240327,160346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,-25,5,-1.22,1042249526,518902,34.43,2020,2080,1977,2655,1435,2045,2008.57,3.12,0,-182943,2219,2132,2008,1921,1797,2175,1964,152,610,500,1430,5,1,30429770,615,-1.86,0.79,12,1.71,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,2730,-26.01,20240109,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,1.05,N,025560,500,152 억,,948194,N,N,2,N,00,N
|
|
20240327,150347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2000,-45,5,-2.20,992557437,494225,32.79,2020,2080,1977,2655,1435,2045,2008.31,3.12,0,-183412,2219,2132,2008,1921,1797,2175,1964,152,610,500,1430,5,1,30429770,609,-1.84,0.78,12,1.62,-1086.00,2549.00,10610,20230822,-81.15,1884,20240326,6.16,2730,-26.74,20240109,1884,6.16,20240326,38100,-94.75,20230803,1884,6.16,20240326,1.05,N,025560,500,152 억,,948194,N,N,3,N,00,N
|
|
20240327,140347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1982,-63,5,-3.08,940374044,468014,31.05,2020,2080,1977,2655,1435,2045,2009.29,3.12,0,-180037,2219,2132,2008,1921,1797,2175,1964,152,610,500,1430,1,1,30429770,603,-1.83,0.78,12,1.54,-1086.00,2549.00,10610,20230822,-81.32,1884,20240326,5.20,2730,-27.40,20240109,1884,5.20,20240326,38100,-94.80,20230803,1884,5.20,20240326,1.05,N,025560,500,152 억,,948194,N,N,3,N,00,N
|
|
20240327,130348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1980,-65,5,-3.18,896197813,445741,29.57,2020,2080,1977,2655,1435,2045,2010.58,3.12,0,-169213,2219,2132,2008,1921,1797,2175,1964,152,610,500,1430,1,1,30429770,603,-1.82,0.78,12,1.46,-1086.00,2549.00,10610,20230822,-81.34,1884,20240326,5.10,2730,-27.47,20240109,1884,5.10,20240326,38100,-94.80,20230803,1884,5.10,20240326,1.05,N,025560,500,152 억,,948194,N,N,3,N,00,N
|
|
20240327,120348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1990,-55,5,-2.69,723128321,358487,23.78,2020,2080,1990,2655,1435,2045,2017.17,3.12,0,-118084,2219,2132,2008,1921,1797,2175,1964,152,610,500,1430,1,1,30429770,606,-1.83,0.78,12,1.18,-1086.00,2549.00,10610,20230822,-81.24,1884,20240326,5.63,2730,-27.11,20240109,1884,5.63,20240326,38100,-94.78,20230803,1884,5.63,20240326,1.05,N,025560,500,152 억,,948194,N,N,3,N,00,N
|
|
20240327,110347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1997,-48,5,-2.35,597260926,295347,19.60,2020,2080,1994,2655,1435,2045,2022.23,3.12,0,-81097,2219,2132,2008,1921,1797,2175,1964,152,610,500,1430,1,1,30429770,608,-1.84,0.78,12,0.97,-1086.00,2549.00,10610,20230822,-81.18,1884,20240326,6.00,2730,-26.85,20240109,1884,6.00,20240326,38100,-94.76,20230803,1884,6.00,20240326,1.05,N,025560,500,152 억,,948194,N,N,3,N,00,N
|
|
20240327,100344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-30,5,-1.47,400031375,196929,13.07,2020,2080,2000,2655,1435,2045,2031.35,3.12,0,-26904,2219,2132,2008,1921,1797,2175,1964,152,610,500,1430,5,1,30429770,613,-1.86,0.79,12,0.65,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,2730,-26.19,20240109,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.05,N,025560,500,152 억,,948194,N,N,3,N,00,N
|
|
20240327,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2035,-10,5,-0.49,75421520,37421,2.48,2020,2035,2000,2655,1435,2045,2015.49,3.12,0,4519,2219,2132,2008,1921,1797,2175,1964,152,610,500,1430,5,1,30429770,619,-1.87,0.80,12,0.12,-1086.00,2549.00,10610,20230822,-80.82,1884,20240326,8.01,2730,-25.46,20240109,1884,8.01,20240326,38100,-94.66,20230803,1884,8.01,20240326,1.05,N,025560,500,152 억,,948194,N,N,3,N,00,N
|
|
20240326,160329,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2045,148,2,7.80,3021791778,1499917,357.54,1884,2095,1884,2465,1328,1897,2014.55,2.70,0,126462,1977,1936,1915,1874,1853,1926,1864,152,568,500,1320,5,1,30429770,622,-1.88,0.80,12,4.93,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,2730,-25.09,20240109,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,1.08,N,025560,500,152 억,,822453,N,N,3,N,00,N
|
|
20240326,150343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2045,148,2,7.80,2894972123,1437806,342.73,1884,2095,1884,2465,1328,1897,2013.47,2.70,0,103820,1977,1936,1915,1874,1853,1926,1864,152,568,500,1320,5,1,30429770,622,-1.88,0.80,12,4.72,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,2730,-25.09,20240109,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,1.08,N,025560,500,152 억,,822453,N,N,18,N,00,N
|
|
20240326,140341,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2025,128,2,6.75,2648665673,1316863,313.90,1884,2095,1884,2465,1328,1897,2011.34,2.70,0,46867,1977,1936,1915,1874,1853,1926,1864,152,568,500,1320,5,1,30429770,616,-1.86,0.79,12,4.33,-1086.00,2549.00,10610,20230822,-80.91,1884,20240326,7.48,2730,-25.82,20240109,1884,7.48,20240326,38100,-94.69,20230803,1884,7.48,20240326,1.08,N,025560,500,152 억,,822453,N,N,18,N,00,N
|
|
20240326,130340,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1995,98,2,5.17,2240318805,1115005,265.78,1884,2095,1884,2465,1328,1897,2009.25,2.70,0,-63754,1977,1936,1915,1874,1853,1926,1864,152,568,500,1320,1,1,30429770,607,-1.84,0.78,12,3.66,-1086.00,2549.00,10610,20230822,-81.20,1884,20240326,5.89,2730,-26.92,20240109,1884,5.89,20240326,38100,-94.76,20230803,1884,5.89,20240326,1.08,N,025560,500,152 억,,822453,N,N,18,N,00,N
|
|
20240326,120341,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1980,83,2,4.38,2118700647,1053898,251.22,1884,2095,1884,2465,1328,1897,2010.35,2.70,0,-61009,1977,1936,1915,1874,1853,1926,1864,152,568,500,1320,1,1,30429770,603,-1.82,0.78,12,3.46,-1086.00,2549.00,10610,20230822,-81.34,1884,20240326,5.10,2730,-27.47,20240109,1884,5.10,20240326,38100,-94.80,20230803,1884,5.10,20240326,1.08,N,025560,500,152 억,,822453,N,N,18,N,00,N
|
|
20240326,110336,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1977,80,2,4.22,1918437751,952142,226.96,1884,2095,1884,2465,1328,1897,2014.87,2.70,0,-41933,1977,1936,1915,1874,1853,1926,1864,152,568,500,1320,1,1,30429770,602,-1.82,0.78,12,3.13,-1086.00,2549.00,10610,20230822,-81.37,1884,20240326,4.94,2730,-27.58,20240109,1884,4.94,20240326,38100,-94.81,20230803,1884,4.94,20240326,1.08,N,025560,500,152 억,,822453,N,N,18,N,00,N
|
|
20240326,100343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1980,83,2,4.38,1674107786,828855,197.58,1884,2095,1884,2465,1328,1897,2019.78,2.70,0,-74337,1977,1936,1915,1874,1853,1926,1864,152,568,500,1320,1,1,30429770,603,-1.82,0.78,12,2.72,-1086.00,2549.00,10610,20230822,-81.34,1884,20240326,5.10,2730,-27.47,20240109,1884,5.10,20240326,38100,-94.80,20230803,1884,5.10,20240326,1.08,N,025560,500,152 억,,822453,N,N,18,N,00,N
|
|
20240326,090341,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1890,-7,5,-0.37,24910226,13219,3.15,1884,1894,1884,2465,1328,1897,1884.43,2.70,0,2946,1977,1936,1915,1874,1853,1926,1864,152,568,500,1320,1,1,30429770,575,-1.74,0.74,12,0.04,-1086.00,2549.00,10610,20230822,-82.19,1884,20240326,0.32,2730,-30.77,20240109,1884,0.32,20240326,38100,-95.04,20230803,1884,0.32,20240326,1.08,N,025560,500,152 억,,822453,N,N,18,N,00,N
|
|
20240325,160351,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1897,-50,5,-2.57,798231065,417898,98.48,1946,1956,1894,2530,1363,1947,1910.12,2.90,0,-64174,1997,1971,1941,1915,1885,1957,1901,152,583,500,1360,1,1,30429770,577,-1.75,0.74,12,1.37,-1086.00,2549.00,10610,20230822,-82.12,1894,20240325,0.16,2730,-30.51,20240109,1894,0.16,20240325,38100,-95.02,20230803,1894,0.16,20240325,1.12,N,025560,500,152 억,,882777,N,N,18,N,00,N
|
|
20240325,150353,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1895,-52,5,-2.67,755516080,395365,93.17,1946,1956,1894,2530,1363,1947,1910.93,2.90,0,-62621,1997,1971,1941,1915,1885,1957,1901,152,583,500,1360,1,1,30429770,577,-1.74,0.74,12,1.30,-1086.00,2549.00,10610,20230822,-82.14,1894,20240325,0.05,2730,-30.59,20240109,1894,0.05,20240325,38100,-95.03,20230803,1894,0.05,20240325,1.12,N,025560,500,152 억,,882777,N,N,10,N,00,N
|
|
20240325,140353,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1900,-47,5,-2.41,640227482,334538,78.83,1946,1956,1894,2530,1363,1947,1913.77,2.90,0,-61141,1997,1971,1941,1915,1885,1957,1901,152,583,500,1360,1,1,30429770,578,-1.75,0.75,12,1.10,-1086.00,2549.00,10610,20230822,-82.09,1894,20240325,0.32,2730,-30.40,20240109,1894,0.32,20240325,38100,-95.01,20230803,1894,0.32,20240325,1.12,N,025560,500,152 억,,882777,N,N,10,N,00,N
|
|
20240325,130354,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1908,-39,5,-2.00,422062691,219755,51.78,1946,1956,1907,2530,1363,1947,1920.61,2.90,0,-42310,1997,1971,1941,1915,1885,1957,1901,152,583,500,1360,1,1,30429770,581,-1.76,0.75,12,0.72,-1086.00,2549.00,10610,20230822,-82.02,1907,20240325,0.05,2730,-30.11,20240109,1907,0.05,20240325,38100,-94.99,20230803,1907,0.05,20240325,1.12,N,025560,500,152 억,,882777,N,N,10,N,00,N
|
|
20240325,120358,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1913,-34,5,-1.75,299682808,155688,36.69,1946,1956,1911,2530,1363,1947,1924.89,2.90,0,-31055,1997,1971,1941,1915,1885,1957,1901,152,583,500,1360,1,1,30429770,582,-1.76,0.75,12,0.51,-1086.00,2549.00,10610,20230822,-81.97,1911,20240325,0.10,2730,-29.93,20240109,1911,0.10,20240325,38100,-94.98,20230803,1911,0.10,20240325,1.12,N,025560,500,152 억,,882777,N,N,10,N,00,N
|
|
20240325,110355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1919,-28,5,-1.44,203930020,105662,24.90,1946,1956,1918,2530,1363,1947,1930.02,2.90,0,-28458,1997,1971,1941,1915,1885,1957,1901,152,583,500,1360,1,1,30429770,584,-1.77,0.75,12,0.35,-1086.00,2549.00,10610,20230822,-81.91,1911,20240322,0.42,2730,-29.71,20240109,1911,0.42,20240322,38100,-94.96,20230803,1911,0.42,20240322,1.12,N,025560,500,152 억,,882777,N,N,10,N,00,N
|
|
20240325,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1927,-20,5,-1.03,125691745,64951,15.31,1946,1956,1922,2530,1363,1947,1935.18,2.90,0,-13327,1997,1971,1941,1915,1885,1957,1901,152,583,500,1360,1,1,30429770,586,-1.77,0.76,12,0.21,-1086.00,2549.00,10610,20230822,-81.84,1911,20240322,0.84,2730,-29.41,20240109,1911,0.84,20240322,38100,-94.94,20230803,1911,0.84,20240322,1.12,N,025560,500,152 억,,882777,N,N,10,N,00,N
|
|
20240325,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1948,1,2,0.05,13277854,6809,1.60,1946,1956,1945,2530,1363,1947,1950.04,2.90,0,11,1997,1971,1941,1915,1885,1957,1901,152,583,500,1360,1,1,30429770,593,-1.79,0.76,12,0.02,-1086.00,2549.00,10610,20230822,-81.64,1911,20240322,1.94,2730,-28.64,20240109,1911,1.94,20240322,38100,-94.89,20230803,1911,1.94,20240322,1.12,N,025560,500,152 억,,882777,N,N,10,N,00,N
|
|
20240322,160352,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1947,-18,5,-0.92,810797230,420561,132.23,1961,1967,1911,2550,1376,1965,1927.89,2.75,0,43254,2021,1993,1970,1942,1919,1981,1930,152,585,500,1370,1,1,30429770,592,-1.79,0.76,12,1.38,-1086.00,2549.00,10610,20230822,-81.65,1911,20240322,1.88,2730,-28.68,20240109,1911,1.88,20240322,38100,-94.89,20230803,1911,1.88,20240322,1.12,N,025560,500,152 억,,835887,N,N,10,N,00,N
|
|
20240322,150356,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1951,-14,5,-0.71,787710710,408721,128.51,1961,1967,1911,2550,1376,1965,1927.25,2.75,0,42728,2021,1993,1970,1942,1919,1981,1930,152,585,500,1370,1,1,30429770,594,-1.80,0.77,12,1.34,-1086.00,2549.00,10610,20230822,-81.61,1911,20240322,2.09,2730,-28.53,20240109,1911,2.09,20240322,38100,-94.88,20230803,1911,2.09,20240322,1.12,N,025560,500,152 억,,835887,N,N,13,N,00,N
|
|
20240322,140352,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1942,-23,5,-1.17,730009808,379087,119.19,1961,1967,1911,2550,1376,1965,1925.70,2.75,0,41648,2021,1993,1970,1942,1919,1981,1930,152,585,500,1370,1,1,30429770,591,-1.79,0.76,12,1.25,-1086.00,2549.00,10610,20230822,-81.70,1911,20240322,1.62,2730,-28.86,20240109,1911,1.62,20240322,38100,-94.90,20230803,1911,1.62,20240322,1.12,N,025560,500,152 억,,835887,N,N,13,N,00,N
|
|
20240322,130352,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1942,-23,5,-1.17,697117412,362175,113.87,1961,1967,1911,2550,1376,1965,1924.80,2.75,0,35402,2021,1993,1970,1942,1919,1981,1930,152,585,500,1370,1,1,30429770,591,-1.79,0.76,12,1.19,-1086.00,2549.00,10610,20230822,-81.70,1911,20240322,1.62,2730,-28.86,20240109,1911,1.62,20240322,38100,-94.90,20230803,1911,1.62,20240322,1.12,N,025560,500,152 억,,835887,N,N,13,N,00,N
|
|
20240322,120348,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1920,-45,5,-2.29,629900797,327329,102.92,1961,1967,1911,2550,1376,1965,1924.36,2.75,0,15712,2021,1993,1970,1942,1919,1981,1930,152,585,500,1370,1,1,30429770,584,-1.77,0.75,12,1.08,-1086.00,2549.00,10610,20230822,-81.90,1911,20240322,0.47,2730,-29.67,20240109,1911,0.47,20240322,38100,-94.96,20230803,1911,0.47,20240322,1.12,N,025560,500,152 억,,835887,N,N,13,N,00,N
|
|
20240322,110355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1925,-40,5,-2.04,589735894,306403,96.34,1961,1967,1911,2550,1376,1965,1924.70,2.75,0,13252,2021,1993,1970,1942,1919,1981,1930,152,585,500,1370,1,1,30429770,586,-1.77,0.76,12,1.01,-1086.00,2549.00,10610,20230822,-81.86,1911,20240322,0.73,2730,-29.49,20240109,1911,0.73,20240322,38100,-94.95,20230803,1911,0.73,20240322,1.12,N,025560,500,152 억,,835887,N,N,13,N,00,N
|
|
20240322,100353,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1914,-51,5,-2.60,429748545,222939,70.09,1961,1967,1911,2550,1376,1965,1927.65,2.75,0,-2200,2021,1993,1970,1942,1919,1981,1930,152,585,500,1370,1,1,30429770,582,-1.76,0.75,12,0.73,-1086.00,2549.00,10610,20230822,-81.96,1911,20240322,0.16,2730,-29.89,20240109,1911,0.16,20240322,38100,-94.98,20230803,1911,0.16,20240322,1.12,N,025560,500,152 억,,835887,N,N,13,N,00,N
|
|
20240322,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1962,-3,5,-0.15,19123742,9767,3.07,1961,1967,1955,2550,1376,1965,1957.97,2.75,0,-1227,2021,1993,1970,1942,1919,1981,1930,152,585,500,1370,1,1,30429770,597,-1.81,0.77,12,0.03,-1086.00,2549.00,10610,20230822,-81.51,1947,20240321,0.77,2730,-28.13,20240109,1947,0.77,20240321,38100,-94.85,20230803,1947,0.77,20240321,1.12,N,025560,500,152 억,,835887,N,N,13,N,00,N
|
|
20240321,160350,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1965,1,2,0.05,619868653,316380,135.54,1998,1998,1947,2550,1375,1964,1959.24,2.63,0,35743,1997,1980,1966,1949,1935,1989,1958,152,586,500,1370,1,1,30429770,598,-1.81,0.77,12,1.04,-1086.00,2549.00,10610,20230822,-81.48,1947,20240321,0.92,2730,-28.02,20240109,1947,0.92,20240321,38100,-94.84,20230803,1947,0.92,20240321,1.11,N,025560,500,152 억,,801443,N,N,13,N,00,N
|
|
20240321,150351,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1967,3,2,0.15,607485091,310077,132.84,1998,1998,1947,2550,1375,1964,1959.14,2.63,0,34092,1997,1980,1966,1949,1935,1989,1958,152,586,500,1370,1,1,30429770,599,-1.81,0.77,12,1.02,-1086.00,2549.00,10610,20230822,-81.46,1947,20240321,1.03,2730,-27.95,20240109,1947,1.03,20240321,38100,-94.84,20230803,1947,1.03,20240321,1.11,N,025560,500,152 억,,801443,N,N,1,N,00,N
|
|
20240321,140352,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1971,7,2,0.36,576398969,294265,126.07,1998,1998,1947,2550,1375,1964,1958.78,2.63,0,29520,1997,1980,1966,1949,1935,1989,1958,152,586,500,1370,1,1,30429770,600,-1.81,0.77,12,0.97,-1086.00,2549.00,10610,20230822,-81.42,1947,20240321,1.23,2730,-27.80,20240109,1947,1.23,20240321,38100,-94.83,20230803,1947,1.23,20240321,1.11,N,025560,500,152 억,,801443,N,N,1,N,00,N
|
|
20240321,130349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1967,3,2,0.15,540102443,275848,118.18,1998,1998,1947,2550,1375,1964,1957.97,2.63,0,17772,1997,1980,1966,1949,1935,1989,1958,152,586,500,1370,1,1,30429770,599,-1.81,0.77,12,0.91,-1086.00,2549.00,10610,20230822,-81.46,1947,20240321,1.03,2730,-27.95,20240109,1947,1.03,20240321,38100,-94.84,20230803,1947,1.03,20240321,1.11,N,025560,500,152 억,,801443,N,N,1,N,00,N
|
|
20240321,120350,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1958,-6,5,-0.31,482489203,246513,105.61,1998,1998,1947,2550,1375,1964,1957.26,2.63,0,9348,1997,1980,1966,1949,1935,1989,1958,152,586,500,1370,1,1,30429770,596,-1.80,0.77,12,0.81,-1086.00,2549.00,10610,20230822,-81.55,1947,20240321,0.56,2730,-28.28,20240109,1947,0.56,20240321,38100,-94.86,20230803,1947,0.56,20240321,1.11,N,025560,500,152 억,,801443,N,N,1,N,00,N
|
|
20240321,110350,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1958,-6,5,-0.31,457158879,233575,100.07,1998,1998,1947,2550,1375,1964,1957.23,2.63,0,10909,1997,1980,1966,1949,1935,1989,1958,152,586,500,1370,1,1,30429770,596,-1.80,0.77,12,0.77,-1086.00,2549.00,10610,20230822,-81.55,1947,20240321,0.56,2730,-28.28,20240109,1947,0.56,20240321,38100,-94.86,20230803,1947,0.56,20240321,1.11,N,025560,500,152 억,,801443,N,N,1,N,00,N
|
|
20240321,100351,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1956,-8,5,-0.41,239734362,122277,52.39,1998,1998,1952,2550,1375,1964,1960.58,2.63,0,20900,1997,1980,1966,1949,1935,1989,1958,152,586,500,1370,1,1,30429770,595,-1.80,0.77,12,0.40,-1086.00,2549.00,10610,20230822,-81.56,1952,20240321,0.20,2730,-28.35,20240109,1952,0.20,20240321,38100,-94.87,20230803,1952,0.20,20240321,1.11,N,025560,500,152 억,,801443,N,N,1,N,00,N
|
|
20240321,090351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1982,18,2,0.92,3901920,1963,0.84,1998,1998,1965,2550,1375,1964,1987.73,2.63,0,-287,1997,1980,1966,1949,1935,1989,1958,152,586,500,1370,1,1,30429770,603,-1.83,0.78,12,0.01,-1086.00,2549.00,10610,20230822,-81.32,1952,20240320,1.54,2730,-27.40,20240109,1952,1.54,20240320,38100,-94.80,20230803,1952,1.54,20240320,1.11,N,025560,500,152 억,,801443,N,N,1,N,00,N
|
|
20240320,160348,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1964,4,2,0.20,456766606,232606,74.08,1961,1983,1952,2545,1372,1960,1963.69,2.44,0,57254,2009,1984,1972,1947,1935,1978,1941,152,585,500,1370,1,1,30429770,598,-1.81,0.77,12,0.76,-1086.00,2549.00,10610,20230822,-81.49,1952,20240320,0.61,2730,-28.06,20240109,1952,0.61,20240320,38100,-94.85,20230803,1952,0.61,20240320,1.11,N,025560,500,152 억,,741482,N,N,1,N,00,N
|
|
20240320,150348,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1966,6,2,0.31,414236632,210983,67.19,1961,1983,1952,2545,1372,1960,1963.37,2.44,0,47370,2009,1984,1972,1947,1935,1978,1941,152,585,500,1370,1,1,30429770,598,-1.81,0.77,12,0.69,-1086.00,2549.00,10610,20230822,-81.47,1952,20240320,0.72,2730,-27.99,20240109,1952,0.72,20240320,38100,-94.84,20230803,1952,0.72,20240320,1.11,N,025560,500,152 억,,741482,N,N,8,N,00,N
|
|
20240320,140352,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1962,2,2,0.10,355474878,181071,57.67,1961,1983,1952,2545,1372,1960,1963.18,2.44,0,36728,2009,1984,1972,1947,1935,1978,1941,152,585,500,1370,1,1,30429770,597,-1.81,0.77,12,0.60,-1086.00,2549.00,10610,20230822,-81.51,1952,20240320,0.51,2730,-28.13,20240109,1952,0.51,20240320,38100,-94.85,20230803,1952,0.51,20240320,1.11,N,025560,500,152 억,,741482,N,N,8,N,00,N
|
|
20240320,130353,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1972,12,2,0.61,286755312,146073,46.52,1961,1983,1952,2545,1372,1960,1963.10,2.44,0,35523,2009,1984,1972,1947,1935,1978,1941,152,585,500,1370,1,1,30429770,600,-1.82,0.77,12,0.48,-1086.00,2549.00,10610,20230822,-81.41,1952,20240320,1.02,2730,-27.77,20240109,1952,1.02,20240320,38100,-94.82,20230803,1952,1.02,20240320,1.11,N,025560,500,152 억,,741482,N,N,8,N,00,N
|
|
20240320,120351,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1972,12,2,0.61,258206070,131577,41.90,1961,1983,1952,2545,1372,1960,1962.40,2.44,0,30969,2009,1984,1972,1947,1935,1978,1941,152,585,500,1370,1,1,30429770,600,-1.82,0.77,12,0.43,-1086.00,2549.00,10610,20230822,-81.41,1952,20240320,1.02,2730,-27.77,20240109,1952,1.02,20240320,38100,-94.82,20230803,1952,1.02,20240320,1.11,N,025560,500,152 억,,741482,N,N,8,N,00,N
|
|
20240320,110350,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1963,3,2,0.15,201993864,102991,32.80,1961,1983,1952,2545,1372,1960,1961.28,2.44,0,13753,2009,1984,1972,1947,1935,1978,1941,152,585,500,1370,1,1,30429770,597,-1.81,0.77,12,0.34,-1086.00,2549.00,10610,20230822,-81.50,1952,20240320,0.56,2730,-28.10,20240109,1952,0.56,20240320,38100,-94.85,20230803,1952,0.56,20240320,1.11,N,025560,500,152 억,,741482,N,N,8,N,00,N
|
|
20240320,100348,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1967,7,2,0.36,81618573,41575,13.24,1961,1983,1952,2545,1372,1960,1963.16,2.44,0,1594,2009,1984,1972,1947,1935,1978,1941,152,585,500,1370,1,1,30429770,599,-1.81,0.77,12,0.14,-1086.00,2549.00,10610,20230822,-81.46,1952,20240320,0.77,2730,-27.95,20240109,1952,0.77,20240320,38100,-94.84,20230803,1952,0.77,20240320,1.11,N,025560,500,152 억,,741482,N,N,8,N,00,N
|
|
20240320,090346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1980,20,2,1.02,11335589,5765,1.84,1961,1983,1961,2545,1372,1960,1966.28,2.44,0,-19,2009,1984,1972,1947,1935,1978,1941,152,585,500,1370,1,1,30429770,603,-1.82,0.78,12,0.02,-1086.00,2549.00,10610,20230822,-81.34,1960,20240319,1.02,2730,-27.47,20240109,1960,1.02,20240319,38100,-94.80,20230803,1960,1.02,20240319,1.11,N,025560,500,152 억,,741482,N,N,8,N,00,N
|
|
20240319,160343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1960,-39,5,-1.95,611426498,310006,197.24,1996,1997,1960,2595,1400,1999,1972.31,2.55,0,-34230,2019,2008,1999,1988,1979,2014,1994,152,596,500,1390,1,1,30429770,596,-1.80,0.77,12,1.02,-1086.00,2549.00,10610,20230822,-81.53,1960,20240319,0.00,2730,-28.21,20240109,1960,0.00,20240319,38100,-94.86,20230803,1960,0.00,20240319,1.12,N,025560,500,152 억,,776488,N,N,8,N,00,N
|
|
20240319,150349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1964,-35,5,-1.75,555369537,281420,179.05,1996,1997,1961,2595,1400,1999,1973.45,2.55,0,-29855,2019,2008,1999,1988,1979,2014,1994,152,596,500,1390,1,1,30429770,598,-1.81,0.77,12,0.92,-1086.00,2549.00,10610,20230822,-81.49,1961,20240319,0.15,2730,-28.06,20240109,1961,0.15,20240319,38100,-94.85,20230803,1961,0.15,20240319,1.12,N,025560,500,152 억,,776488,N,N,5,N,00,N
|
|
20240319,140349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1970,-29,5,-1.45,495742875,251074,159.75,1996,1997,1961,2595,1400,1999,1974.49,2.55,0,-28209,2019,2008,1999,1988,1979,2014,1994,152,596,500,1390,1,1,30429770,599,-1.81,0.77,12,0.83,-1086.00,2549.00,10610,20230822,-81.43,1961,20240319,0.46,2730,-27.84,20240109,1961,0.46,20240319,38100,-94.83,20230803,1961,0.46,20240319,1.12,N,025560,500,152 억,,776488,N,N,5,N,00,N
|
|
20240319,130327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1962,-37,5,-1.85,467709442,236805,150.67,1996,1997,1962,2595,1400,1999,1975.08,2.55,0,-27241,2019,2008,1999,1988,1979,2014,1994,152,596,500,1390,1,1,30429770,597,-1.81,0.77,12,0.78,-1086.00,2549.00,10610,20230822,-81.51,1962,20240319,0.00,2730,-28.13,20240109,1962,0.00,20240319,38100,-94.85,20230803,1962,0.00,20240319,1.12,N,025560,500,152 억,,776488,N,N,5,N,00,N
|
|
20240319,120348,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1975,-24,5,-1.20,360452033,182283,115.98,1996,1997,1964,2595,1400,1999,1977.43,2.55,0,-19646,2019,2008,1999,1988,1979,2014,1994,152,596,500,1390,1,1,30429770,601,-1.82,0.77,12,0.60,-1086.00,2549.00,10610,20230822,-81.39,1964,20240319,0.56,2730,-27.66,20240109,1964,0.56,20240319,38100,-94.82,20230803,1964,0.56,20240319,1.12,N,025560,500,152 억,,776488,N,N,5,N,00,N
|
|
20240319,110347,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1983,-16,5,-0.80,335926019,169874,108.08,1996,1997,1964,2595,1400,1999,1977.50,2.55,0,-13503,2019,2008,1999,1988,1979,2014,1994,152,596,500,1390,1,1,30429770,603,-1.83,0.78,12,0.56,-1086.00,2549.00,10610,20230822,-81.31,1964,20240319,0.97,2730,-27.36,20240109,1964,0.97,20240319,38100,-94.80,20230803,1964,0.97,20240319,1.12,N,025560,500,152 억,,776488,N,N,5,N,00,N
|
|
20240319,100349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1984,-15,5,-0.75,266409886,134784,85.76,1996,1997,1964,2595,1400,1999,1976.57,2.55,0,-5308,2019,2008,1999,1988,1979,2014,1994,152,596,500,1390,1,1,30429770,604,-1.83,0.78,12,0.44,-1086.00,2549.00,10610,20230822,-81.30,1964,20240319,1.02,2730,-27.33,20240109,1964,1.02,20240319,38100,-94.79,20230803,1964,1.02,20240319,1.12,N,025560,500,152 억,,776488,N,N,5,N,00,N
|
|
20240319,090347,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1981,-18,5,-0.90,57199904,28781,18.31,1996,1997,1964,2595,1400,1999,1987.42,2.55,0,-19148,2019,2008,1999,1988,1979,2014,1994,152,596,500,1390,1,1,30429770,603,-1.82,0.78,12,0.09,-1086.00,2549.00,10610,20230822,-81.33,1964,20240319,0.87,2730,-27.44,20240109,1964,0.87,20240319,38100,-94.80,20230803,1964,0.87,20240319,1.12,N,025560,500,152 억,,776488,N,N,5,N,00,N
|
|
20240318,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1999,-1,5,-0.05,313777448,157076,62.74,1990,2010,1990,2600,1400,2000,1997.60,2.62,0,-17142,2050,2025,2010,1985,1970,2017,1977,152,600,500,1400,1,1,30429770,608,-1.84,0.78,12,0.52,-1086.00,2549.00,10610,20230822,-81.16,1987,20240314,0.60,2730,-26.78,20240109,1987,0.60,20240314,38100,-94.75,20230803,1987,0.60,20240314,1.07,N,025560,500,152 억,,796224,N,N,5,N,00,N
|
|
20240318,150347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1995,-5,5,-0.25,278413856,139356,55.66,1990,2010,1990,2600,1400,2000,1997.86,2.62,0,-13243,2050,2025,2010,1985,1970,2017,1977,152,600,500,1400,1,1,30429770,607,-1.84,0.78,12,0.46,-1086.00,2549.00,10610,20230822,-81.20,1987,20240314,0.40,2730,-26.92,20240109,1987,0.40,20240314,38100,-94.76,20230803,1987,0.40,20240314,1.07,N,025560,500,152 억,,796224,N,N,0,N,00,N
|
|
20240318,140346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2000,0,3,0.00,210770583,105436,42.11,1990,2010,1990,2600,1400,2000,1999.04,2.62,0,-5872,2050,2025,2010,1985,1970,2017,1977,152,600,500,1400,5,1,30429770,609,-1.84,0.78,12,0.35,-1086.00,2549.00,10610,20230822,-81.15,1987,20240314,0.65,2730,-26.74,20240109,1987,0.65,20240314,38100,-94.75,20230803,1987,0.65,20240314,1.07,N,025560,500,152 억,,796224,N,N,0,N,00,N
|
|
20240318,130346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1998,-2,5,-0.10,193282982,96685,38.62,1990,2010,1990,2600,1400,2000,1999.10,2.62,0,-3440,2050,2025,2010,1985,1970,2017,1977,152,600,500,1400,1,1,30429770,608,-1.84,0.78,12,0.32,-1086.00,2549.00,10610,20230822,-81.17,1987,20240314,0.55,2730,-26.81,20240109,1987,0.55,20240314,38100,-94.76,20230803,1987,0.55,20240314,1.07,N,025560,500,152 억,,796224,N,N,0,N,00,N
|
|
20240318,120344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2000,0,3,0.00,166905876,83490,33.35,1990,2010,1990,2600,1400,2000,1999.11,2.62,0,-3391,2050,2025,2010,1985,1970,2017,1977,152,600,500,1400,5,1,30429770,609,-1.84,0.78,12,0.27,-1086.00,2549.00,10610,20230822,-81.15,1987,20240314,0.65,2730,-26.74,20240109,1987,0.65,20240314,38100,-94.75,20230803,1987,0.65,20240314,1.07,N,025560,500,152 억,,796224,N,N,0,N,00,N
|
|
20240318,110347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1999,-1,5,-0.05,121470831,60737,24.26,1990,2010,1990,2600,1400,2000,1999.95,2.62,0,568,2050,2025,2010,1985,1970,2017,1977,152,600,500,1400,1,1,30429770,608,-1.84,0.78,12,0.20,-1086.00,2549.00,10610,20230822,-81.16,1987,20240314,0.60,2730,-26.78,20240109,1987,0.60,20240314,38100,-94.75,20230803,1987,0.60,20240314,1.07,N,025560,500,152 억,,796224,N,N,0,N,00,N
|
|
20240318,100346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,5,2,0.25,64842790,32442,12.96,1990,2010,1990,2600,1400,2000,1998.73,2.62,0,5266,2050,2025,2010,1985,1970,2017,1977,152,600,500,1400,5,1,30429770,610,-1.85,0.79,12,0.11,-1086.00,2549.00,10610,20230822,-81.10,1987,20240314,0.91,2730,-26.56,20240109,1987,0.91,20240314,38100,-94.74,20230803,1987,0.91,20240314,1.07,N,025560,500,152 억,,796224,N,N,0,N,00,N
|
|
20240318,090344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1990,-10,5,-0.50,8837986,4439,1.77,1990,2000,1990,2600,1400,2000,1990.98,2.62,0,726,2050,2025,2010,1985,1970,2017,1977,152,600,500,1400,1,1,30429770,606,-1.83,0.78,12,0.01,-1086.00,2549.00,10610,20230822,-81.24,1987,20240314,0.15,2730,-27.11,20240109,1987,0.15,20240314,38100,-94.78,20230803,1987,0.15,20240314,1.07,N,025560,500,152 억,,796224,N,N,0,N,00,N
|
|
20240315,160342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2000,-45,5,-2.20,498895709,249126,39.07,2030,2035,1995,2655,1435,2045,2002.58,2.72,0,-33430,2130,2087,2037,1994,1944,2062,1969,152,610,500,1430,5,1,30429770,609,6.64,0.55,12,0.82,301.00,3608.00,10610,20230822,-81.15,1987,20240314,0.65,2730,-26.74,20240109,1987,0.65,20240314,38100,-94.75,20230803,1987,0.65,20240314,1.04,N,025560,500,152 억,,829100,N,N,3,N,00,N
|
|
20240315,150325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-35,5,-1.71,475267451,237316,37.22,2030,2035,1995,2655,1435,2045,2002.68,2.72,0,-31116,2130,2087,2037,1994,1944,2062,1969,152,610,500,1430,5,1,30429770,612,6.68,0.56,12,0.78,301.00,3608.00,10610,20230822,-81.06,1987,20240314,1.16,2730,-26.37,20240109,1987,1.16,20240314,38100,-94.72,20230803,1987,1.16,20240314,1.04,N,025560,500,152 억,,829100,N,N,3,N,00,N
|
|
20240315,140325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-40,5,-1.96,317826482,158589,24.87,2030,2035,1998,2655,1435,2045,2004.09,2.72,0,19115,2130,2087,2037,1994,1944,2062,1969,152,610,500,1430,5,1,30429770,610,6.66,0.56,12,0.52,301.00,3608.00,10610,20230822,-81.10,1987,20240314,0.91,2730,-26.56,20240109,1987,0.91,20240314,38100,-94.74,20230803,1987,0.91,20240314,1.04,N,025560,500,152 억,,829100,N,N,3,N,00,N
|
|
20240315,130344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-40,5,-1.96,300043017,149724,23.48,2030,2035,1998,2655,1435,2045,2003.97,2.72,0,21579,2130,2087,2037,1994,1944,2062,1969,152,610,500,1430,5,1,30429770,610,6.66,0.56,12,0.49,301.00,3608.00,10610,20230822,-81.10,1987,20240314,0.91,2730,-26.56,20240109,1987,0.91,20240314,38100,-94.74,20230803,1987,0.91,20240314,1.04,N,025560,500,152 억,,829100,N,N,3,N,00,N
|
|
20240315,120344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1999,-46,5,-2.25,280401984,139913,21.94,2030,2035,1998,2655,1435,2045,2004.12,2.72,0,22398,2130,2087,2037,1994,1944,2062,1969,152,610,500,1430,1,1,30429770,608,6.64,0.55,12,0.46,301.00,3608.00,10610,20230822,-81.16,1987,20240314,0.60,2730,-26.78,20240109,1987,0.60,20240314,38100,-94.75,20230803,1987,0.60,20240314,1.04,N,025560,500,152 억,,829100,N,N,3,N,00,N
|
|
20240315,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-40,5,-1.96,192323872,95906,15.04,2030,2035,1998,2655,1435,2045,2005.34,2.72,0,37291,2130,2087,2037,1994,1944,2062,1969,152,610,500,1430,5,1,30429770,610,6.66,0.56,12,0.32,301.00,3608.00,10610,20230822,-81.10,1987,20240314,0.91,2730,-26.56,20240109,1987,0.91,20240314,38100,-94.74,20230803,1987,0.91,20240314,1.04,N,025560,500,152 억,,829100,N,N,3,N,00,N
|
|
20240315,100342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-30,5,-1.47,171821787,85724,13.44,2030,2035,1998,2655,1435,2045,2004.36,2.72,0,35663,2130,2087,2037,1994,1944,2062,1969,152,610,500,1430,5,1,30429770,613,6.69,0.56,12,0.28,301.00,3608.00,10610,20230822,-81.01,1987,20240314,1.41,2730,-26.19,20240109,1987,1.41,20240314,38100,-94.71,20230803,1987,1.41,20240314,1.04,N,025560,500,152 억,,829100,N,N,3,N,00,N
|
|
20240315,090343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-40,5,-1.96,23841324,11853,1.86,2030,2035,1998,2655,1435,2045,2011.42,2.72,0,-6289,2130,2087,2037,1994,1944,2062,1969,152,610,500,1430,5,1,30429770,610,6.66,0.56,12,0.04,301.00,3608.00,10610,20230822,-81.10,1987,20240314,0.91,2730,-26.56,20240109,1987,0.91,20240314,38100,-94.74,20230803,1987,0.91,20240314,1.04,N,025560,500,152 억,,829100,N,N,3,N,00,N
|
|
20240314,160339,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2045,-20,5,-0.97,1273633308,634717,159.32,2065,2080,1987,2680,1450,2065,2006.57,3.32,0,-162913,2205,2135,2095,2025,1985,2115,2005,152,615,500,1440,5,1,30429770,622,6.79,0.57,12,2.09,301.00,3608.00,10610,20230822,-80.73,1987,20240314,2.92,2730,-25.09,20240109,1987,2.92,20240314,38100,-94.63,20230803,1987,2.92,20240314,1.05,N,025560,500,152 억,,1011614,N,N,3,N,00,N
|
|
20240314,150340,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2030,-35,5,-1.69,1198334283,597798,150.05,2065,2080,1987,2680,1450,2065,2004.57,3.32,0,-157474,2205,2135,2095,2025,1985,2115,2005,152,615,500,1440,5,1,30429770,618,6.74,0.56,12,1.96,301.00,3608.00,10610,20230822,-80.87,1987,20240314,2.16,2730,-25.64,20240109,1987,2.16,20240314,38100,-94.67,20230803,1987,2.16,20240314,1.05,N,025560,500,152 억,,1011614,N,N,1,N,00,N
|
|
20240314,140341,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2020,-45,5,-2.18,1141933308,569827,143.03,2065,2080,1987,2680,1450,2065,2003.99,3.32,0,-161985,2205,2135,2095,2025,1985,2115,2005,152,615,500,1440,5,1,30429770,615,6.71,0.56,12,1.87,301.00,3608.00,10610,20230822,-80.96,1987,20240314,1.66,2730,-26.01,20240109,1987,1.66,20240314,38100,-94.70,20230803,1987,1.66,20240314,1.05,N,025560,500,152 억,,1011614,N,N,1,N,00,N
|
|
20240314,130340,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1999,-66,5,-3.20,1102272328,550102,138.08,2065,2080,1987,2680,1450,2065,2003.75,3.32,0,-160331,2205,2135,2095,2025,1985,2115,2005,152,615,500,1440,1,1,30429770,608,6.64,0.55,12,1.81,301.00,3608.00,10610,20230822,-81.16,1987,20240314,0.60,2730,-26.78,20240109,1987,0.60,20240314,38100,-94.75,20230803,1987,0.60,20240314,1.05,N,025560,500,152 억,,1011614,N,N,1,N,00,N
|
|
20240314,120340,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1993,-72,5,-3.49,1019457399,508584,127.66,2065,2080,1987,2680,1450,2065,2004.49,3.32,0,-151063,2205,2135,2095,2025,1985,2115,2005,152,615,500,1440,1,1,30429770,606,6.62,0.55,12,1.67,301.00,3608.00,10610,20230822,-81.22,1987,20240314,0.30,2730,-27.00,20240109,1987,0.30,20240314,38100,-94.77,20230803,1987,0.30,20240314,1.05,N,025560,500,152 억,,1011614,N,N,1,N,00,N
|
|
20240314,110341,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1991,-74,5,-3.58,923161642,460293,115.54,2065,2080,1987,2680,1450,2065,2005.59,3.32,0,-149005,2205,2135,2095,2025,1985,2115,2005,152,615,500,1440,1,1,30429770,606,6.61,0.55,12,1.51,301.00,3608.00,10610,20230822,-81.23,1987,20240314,0.20,2730,-27.07,20240109,1987,0.20,20240314,38100,-94.77,20230803,1987,0.20,20240314,1.05,N,025560,500,152 억,,1011614,N,N,1,N,00,N
|
|
20240314,100341,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2000,-65,5,-3.15,587672877,291995,73.29,2065,2080,1993,2680,1450,2065,2012.60,3.32,0,-80294,2205,2135,2095,2025,1985,2115,2005,152,615,500,1440,5,1,30429770,609,6.64,0.55,12,0.96,301.00,3608.00,10610,20230822,-81.15,1993,20240314,0.35,2730,-26.74,20240109,1993,0.35,20240314,38100,-94.75,20230803,1993,0.35,20240314,1.05,N,025560,500,152 억,,1011614,N,N,1,N,00,N
|
|
20240314,090340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-15,5,-0.73,10362585,5028,1.26,2065,2080,2050,2680,1450,2065,2060.93,3.32,0,-2972,2205,2135,2095,2025,1985,2115,2005,152,615,500,1440,5,1,30429770,624,6.81,0.57,12,0.02,301.00,3608.00,10610,20230822,-80.68,2035,20240311,0.74,2730,-24.91,20240109,2035,0.74,20240311,38100,-94.62,20230803,2035,0.74,20240311,1.05,N,025560,500,152 억,,1011614,N,N,1,N,00,N
|
|
20240313,160337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-65,5,-3.05,818268040,391856,94.52,2135,2165,2055,2765,1495,2130,2088.26,3.29,0,5694,2283,2206,2133,2056,1983,2245,2095,152,635,500,1490,5,1,30429770,628,6.86,0.57,12,1.29,301.00,3608.00,10610,20230822,-80.54,2035,20240311,1.47,2730,-24.36,20240109,2035,1.47,20240311,38100,-94.58,20230803,2035,1.47,20240311,1.01,N,025560,500,152 억,,1002552,N,N,1,N,00,N
|
|
20240313,150337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-60,5,-2.82,793959875,380102,91.68,2135,2165,2055,2765,1495,2130,2088.81,3.29,0,6885,2283,2206,2133,2056,1983,2245,2095,152,635,500,1490,5,1,30429770,630,6.88,0.57,12,1.25,301.00,3608.00,10610,20230822,-80.49,2035,20240311,1.72,2730,-24.18,20240109,2035,1.72,20240311,38100,-94.57,20230803,2035,1.72,20240311,1.01,N,025560,500,152 억,,1002552,N,N,0,N,00,N
|
|
20240313,140340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-65,5,-3.05,704786835,336836,81.24,2135,2165,2055,2765,1495,2130,2092.37,3.29,0,7350,2283,2206,2133,2056,1983,2245,2095,152,635,500,1490,5,1,30429770,628,6.86,0.57,12,1.11,301.00,3608.00,10610,20230822,-80.54,2035,20240311,1.47,2730,-24.36,20240109,2035,1.47,20240311,38100,-94.58,20230803,2035,1.47,20240311,1.01,N,025560,500,152 억,,1002552,N,N,0,N,00,N
|
|
20240313,130341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-50,5,-2.35,589629105,281141,67.81,2135,2165,2060,2765,1495,2130,2097.27,3.29,0,14535,2283,2206,2133,2056,1983,2245,2095,152,635,500,1490,5,1,30429770,633,6.91,0.58,12,0.92,301.00,3608.00,10610,20230822,-80.40,2035,20240311,2.21,2730,-23.81,20240109,2035,2.21,20240311,38100,-94.54,20230803,2035,2.21,20240311,1.01,N,025560,500,152 억,,1002552,N,N,0,N,00,N
|
|
20240313,120338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,-40,5,-1.88,501330790,238655,57.56,2135,2165,2060,2765,1495,2130,2100.65,3.29,0,10112,2283,2206,2133,2056,1983,2245,2095,152,635,500,1490,5,1,30429770,636,6.94,0.58,12,0.78,301.00,3608.00,10610,20230822,-80.30,2035,20240311,2.70,2730,-23.44,20240109,2035,2.70,20240311,38100,-94.51,20230803,2035,2.70,20240311,1.01,N,025560,500,152 억,,1002552,N,N,0,N,00,N
|
|
20240313,110337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-50,5,-2.35,459629995,218706,52.75,2135,2165,2060,2765,1495,2130,2101.59,3.29,0,11625,2283,2206,2133,2056,1983,2245,2095,152,635,500,1490,5,1,30429770,633,6.91,0.58,12,0.72,301.00,3608.00,10610,20230822,-80.40,2035,20240311,2.21,2730,-23.81,20240109,2035,2.21,20240311,38100,-94.54,20230803,2035,2.21,20240311,1.01,N,025560,500,152 억,,1002552,N,N,0,N,00,N
|
|
20240313,100337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-55,5,-2.58,361663175,171590,41.39,2135,2165,2060,2765,1495,2130,2107.72,3.29,0,6748,2283,2206,2133,2056,1983,2245,2095,152,635,500,1490,5,1,30429770,631,6.89,0.58,12,0.56,301.00,3608.00,10610,20230822,-80.44,2035,20240311,1.97,2730,-23.99,20240109,2035,1.97,20240311,38100,-94.55,20230803,2035,1.97,20240311,1.01,N,025560,500,152 억,,1002552,N,N,0,N,00,N
|
|
20240313,090338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2140,10,2,0.47,10851215,5084,1.23,2135,2145,2125,2765,1495,2130,2134.39,3.29,0,-1275,2283,2206,2133,2056,1983,2245,2095,152,635,500,1490,5,1,30429770,651,7.11,0.59,12,0.02,301.00,3608.00,10610,20230822,-79.83,2035,20240311,5.16,2730,-21.61,20240109,2035,5.16,20240311,38100,-94.38,20230803,2035,5.16,20240311,1.01,N,025560,500,152 억,,1002552,N,N,0,N,00,N
|
|
20240312,160333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,60,2,2.90,887052790,413021,180.42,2070,2210,2060,2690,1450,2070,2147.72,3.11,0,48544,2133,2101,2068,2036,2003,2102,2037,152,620,500,1440,5,1,30429770,648,7.08,0.59,12,1.36,301.00,3608.00,10610,20230822,-79.92,2035,20240311,4.67,2730,-21.98,20240109,2035,4.67,20240311,38100,-94.41,20230803,2035,4.67,20240311,0.96,N,025560,500,152 억,,947721,N,N,0,N,00,N
|
|
20240312,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2140,70,2,3.38,852155310,396666,173.27,2070,2210,2060,2690,1450,2070,2148.29,3.11,0,47149,2133,2101,2068,2036,2003,2102,2037,152,620,500,1440,5,1,30429770,651,7.11,0.59,12,1.30,301.00,3608.00,10610,20230822,-79.83,2035,20240311,5.16,2730,-21.61,20240109,2035,5.16,20240311,38100,-94.38,20230803,2035,5.16,20240311,0.96,N,025560,500,152 억,,947721,N,N,0,N,00,N
|
|
20240312,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2140,70,2,3.38,818962220,381184,166.51,2070,2210,2060,2690,1450,2070,2148.47,3.11,0,47924,2133,2101,2068,2036,2003,2102,2037,152,620,500,1440,5,1,30429770,651,7.11,0.59,12,1.25,301.00,3608.00,10610,20230822,-79.83,2035,20240311,5.16,2730,-21.61,20240109,2035,5.16,20240311,38100,-94.38,20230803,2035,5.16,20240311,0.96,N,025560,500,152 억,,947721,N,N,0,N,00,N
|
|
20240312,130322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2155,85,2,4.11,740865950,344823,150.63,2070,2210,2060,2690,1450,2070,2148.54,3.11,0,48838,2133,2101,2068,2036,2003,2102,2037,152,620,500,1440,5,1,30429770,656,7.16,0.60,12,1.13,301.00,3608.00,10610,20230822,-79.69,2035,20240311,5.90,2730,-21.06,20240109,2035,5.90,20240311,38100,-94.34,20230803,2035,5.90,20240311,0.96,N,025560,500,152 억,,947721,N,N,0,N,00,N
|
|
20240312,120334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2150,80,2,3.86,694772040,323435,141.28,2070,2210,2060,2690,1450,2070,2148.10,3.11,0,50185,2133,2101,2068,2036,2003,2102,2037,152,620,500,1440,5,1,30429770,654,7.14,0.60,12,1.06,301.00,3608.00,10610,20230822,-79.74,2035,20240311,5.65,2730,-21.25,20240109,2035,5.65,20240311,38100,-94.36,20230803,2035,5.65,20240311,0.96,N,025560,500,152 억,,947721,N,N,0,N,00,N
|
|
20240312,110334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2160,90,2,4.35,600326405,279476,122.08,2070,2210,2060,2690,1450,2070,2148.04,3.11,0,38390,2133,2101,2068,2036,2003,2102,2037,152,620,500,1440,5,1,30429770,657,7.18,0.60,12,0.92,301.00,3608.00,10610,20230822,-79.64,2035,20240311,6.14,2730,-20.88,20240109,2035,6.14,20240311,38100,-94.33,20230803,2035,6.14,20240311,0.96,N,025560,500,152 억,,947721,N,N,0,N,00,N
|
|
20240312,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2120,50,2,2.42,211242980,100465,43.89,2070,2130,2060,2690,1450,2070,2102.65,3.11,0,29080,2133,2101,2068,2036,2003,2102,2037,152,620,500,1440,5,1,30429770,645,7.04,0.59,12,0.33,301.00,3608.00,10610,20230822,-80.02,2035,20240311,4.18,2730,-22.34,20240109,2035,4.18,20240311,38100,-94.44,20230803,2035,4.18,20240311,0.96,N,025560,500,152 억,,947721,N,N,0,N,00,N
|
|
20240312,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,5,2,0.24,11507240,5561,2.43,2070,2075,2060,2690,1450,2070,2069.28,3.11,0,1374,2133,2101,2068,2036,2003,2102,2037,152,620,500,1440,5,1,30429770,631,6.89,0.58,12,0.02,301.00,3608.00,10610,20230822,-80.44,2035,20240311,1.97,2730,-23.99,20240109,2035,1.97,20240311,38100,-94.55,20230803,2035,1.97,20240311,0.96,N,025560,500,152 억,,947721,N,N,0,N,00,N
|
|
20240311,160332,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2070,-5,5,-0.24,455408895,220484,88.07,2070,2100,2035,2695,1455,2075,2065.49,3.11,0,1319,2161,2117,2091,2047,2021,2105,2035,152,620,500,1450,5,1,30429770,630,6.88,0.57,12,0.72,301.00,3608.00,10610,20230822,-80.49,2035,20240311,1.72,2730,-24.18,20240109,2035,1.72,20240311,38100,-94.57,20230803,2035,1.72,20240311,1.05,N,025560,500,152 억,,946402,N,N,1,N,00,N
|
|
20240311,150333,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2065,-10,5,-0.48,434997275,210610,84.13,2070,2100,2035,2695,1455,2075,2065.41,3.11,0,179,2161,2117,2091,2047,2021,2105,2035,152,620,500,1450,5,1,30429770,628,6.86,0.57,12,0.69,301.00,3608.00,10610,20230822,-80.54,2035,20240311,1.47,2730,-24.36,20240109,2035,1.47,20240311,38100,-94.58,20230803,2035,1.47,20240311,1.05,N,025560,500,152 억,,946402,N,N,1,N,00,N
|
|
20240311,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2055,-20,5,-0.96,355244265,171747,68.61,2070,2100,2045,2695,1455,2075,2068.41,3.11,0,-4341,2161,2117,2091,2047,2021,2105,2035,152,620,500,1450,5,1,30429770,625,6.83,0.57,12,0.56,301.00,3608.00,10610,20230822,-80.63,2040,20240307,0.74,2730,-24.73,20240109,2040,0.74,20240307,38100,-94.61,20230803,2040,0.74,20240307,1.05,N,025560,500,152 억,,946402,N,N,1,N,00,N
|
|
20240311,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2055,-20,5,-0.96,311113225,150246,60.02,2070,2100,2050,2695,1455,2075,2070.69,3.11,0,545,2161,2117,2091,2047,2021,2105,2035,152,620,500,1450,5,1,30429770,625,6.83,0.57,12,0.49,301.00,3608.00,10610,20230822,-80.63,2040,20240307,0.74,2730,-24.73,20240109,2040,0.74,20240307,38100,-94.61,20230803,2040,0.74,20240307,1.05,N,025560,500,152 억,,946402,N,N,1,N,00,N
|
|
20240311,120334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-10,5,-0.48,244246065,117720,47.02,2070,2100,2060,2695,1455,2075,2074.81,3.11,0,5116,2161,2117,2091,2047,2021,2105,2035,152,620,500,1450,5,1,30429770,628,6.86,0.57,12,0.39,301.00,3608.00,10610,20230822,-80.54,2040,20240307,1.23,2730,-24.36,20240109,2040,1.23,20240307,38100,-94.58,20230803,2040,1.23,20240307,1.05,N,025560,500,152 억,,946402,N,N,1,N,00,N
|
|
20240311,110331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-5,5,-0.24,171204795,82347,32.89,2070,2100,2065,2695,1455,2075,2079.07,3.11,0,19839,2161,2117,2091,2047,2021,2105,2035,152,620,500,1450,5,1,30429770,630,6.88,0.57,12,0.27,301.00,3608.00,10610,20230822,-80.49,2040,20240307,1.47,2730,-24.18,20240109,2040,1.47,20240307,38100,-94.57,20230803,2040,1.47,20240307,1.05,N,025560,500,152 억,,946402,N,N,1,N,00,N
|
|
20240311,100327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,15,2,0.72,117506340,56559,22.59,2070,2095,2065,2695,1455,2075,2077.59,3.11,0,12380,2161,2117,2091,2047,2021,2105,2035,152,620,500,1450,5,1,30429770,636,6.94,0.58,12,0.19,301.00,3608.00,10610,20230822,-80.30,2040,20240307,2.45,2730,-23.44,20240109,2040,2.45,20240307,38100,-94.51,20230803,2040,2.45,20240307,1.05,N,025560,500,152 억,,946402,N,N,1,N,00,N
|
|
20240311,090329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-5,5,-0.24,19032070,9194,3.67,2070,2075,2070,2695,1455,2075,2070.01,3.11,0,-6089,2161,2117,2091,2047,2021,2105,2035,152,620,500,1450,5,1,30429770,630,6.88,0.57,12,0.03,301.00,3608.00,10610,20230822,-80.49,2040,20240307,1.47,2730,-24.18,20240109,2040,1.47,20240307,38100,-94.57,20230803,2040,1.47,20240307,1.05,N,025560,500,152 억,,946402,N,N,1,N,00,N
|
|
20240308,160332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-30,5,-1.43,524984800,250069,95.09,2110,2135,2065,2735,1475,2105,2099.64,3.15,0,-14436,2175,2140,2090,2055,2005,2157,2072,152,630,500,1470,5,1,30429770,631,6.89,0.58,12,0.82,301.00,3608.00,10610,20230822,-80.44,2040,20240307,1.72,2730,-23.99,20240109,2040,1.72,20240307,38100,-94.55,20230803,2040,1.72,20240307,1.12,N,025560,500,152 억,,958336,N,N,1,N,00,N
|
|
20240308,150331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-25,5,-1.19,484177830,230383,87.60,2110,2135,2065,2735,1475,2105,2101.62,3.15,0,-15781,2175,2140,2090,2055,2005,2157,2072,152,630,500,1470,5,1,30429770,633,6.91,0.58,12,0.76,301.00,3608.00,10610,20230822,-80.40,2040,20240307,1.96,2730,-23.81,20240109,2040,1.96,20240307,38100,-94.54,20230803,2040,1.96,20240307,1.12,N,025560,500,152 억,,958336,N,N,2,N,00,N
|
|
20240308,140330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-25,5,-1.19,406994210,193149,73.44,2110,2135,2075,2735,1475,2105,2107.15,3.15,0,-16304,2175,2140,2090,2055,2005,2157,2072,152,630,500,1470,5,1,30429770,633,6.91,0.58,12,0.63,301.00,3608.00,10610,20230822,-80.40,2040,20240307,1.96,2730,-23.81,20240109,2040,1.96,20240307,38100,-94.54,20230803,2040,1.96,20240307,1.12,N,025560,500,152 억,,958336,N,N,2,N,00,N
|
|
20240308,130328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,-10,5,-0.48,334904070,158519,60.28,2110,2135,2085,2735,1475,2105,2112.71,3.15,0,-12672,2175,2140,2090,2055,2005,2157,2072,152,630,500,1470,5,1,30429770,638,6.96,0.58,12,0.52,301.00,3608.00,10610,20230822,-80.25,2040,20240307,2.70,2730,-23.26,20240109,2040,2.70,20240307,38100,-94.50,20230803,2040,2.70,20240307,1.12,N,025560,500,152 억,,958336,N,N,2,N,00,N
|
|
20240308,120330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,5,2,0.24,237656290,112128,42.64,2110,2135,2105,2735,1475,2105,2119.51,3.15,0,19723,2175,2140,2090,2055,2005,2157,2072,152,630,500,1470,5,1,30429770,642,7.01,0.58,12,0.37,301.00,3608.00,10610,20230822,-80.11,2040,20240307,3.43,2730,-22.71,20240109,2040,3.43,20240307,38100,-94.46,20230803,2040,3.43,20240307,1.12,N,025560,500,152 억,,958336,N,N,2,N,00,N
|
|
20240308,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2125,20,2,0.95,147026010,69345,26.37,2110,2135,2105,2735,1475,2105,2120.21,3.15,0,13653,2175,2140,2090,2055,2005,2157,2072,152,630,500,1470,5,1,30429770,647,7.06,0.59,12,0.23,301.00,3608.00,10610,20230822,-79.97,2040,20240307,4.17,2730,-22.16,20240109,2040,4.17,20240307,38100,-94.42,20230803,2040,4.17,20240307,1.12,N,025560,500,152 억,,958336,N,N,2,N,00,N
|
|
20240308,100328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2120,15,2,0.71,105597640,49788,18.93,2110,2135,2105,2735,1475,2105,2120.95,3.15,0,12296,2175,2140,2090,2055,2005,2157,2072,152,630,500,1470,5,1,30429770,645,7.04,0.59,12,0.16,301.00,3608.00,10610,20230822,-80.02,2040,20240307,3.92,2730,-22.34,20240109,2040,3.92,20240307,38100,-94.44,20230803,2040,3.92,20240307,1.12,N,025560,500,152 억,,958336,N,N,2,N,00,N
|
|
20240308,090326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,25,2,1.19,20318240,9569,3.64,2110,2130,2110,2735,1475,2105,2123.34,3.15,0,6824,2175,2140,2090,2055,2005,2157,2072,152,630,500,1470,5,1,30429770,648,7.08,0.59,12,0.03,301.00,3608.00,10610,20230822,-79.92,2040,20240307,4.41,2730,-21.98,20240109,2040,4.41,20240307,38100,-94.41,20230803,2040,4.41,20240307,1.12,N,025560,500,152 억,,958336,N,N,2,N,00,N
|
|
20240307,160329,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2105,5,2,0.24,537438040,257992,78.38,2095,2125,2040,2730,1470,2100,2082.85,2.96,0,51357,2186,2142,2116,2072,2046,2130,2060,152,630,500,1470,5,1,30429770,641,6.99,0.58,12,0.85,301.00,3608.00,10610,20230822,-80.16,2040,20240307,3.19,2730,-22.89,20240109,2040,3.19,20240307,38100,-94.48,20230803,2040,3.19,20240307,1.12,N,025560,500,152 억,,900865,N,N,2,N,00,N
|
|
20240307,150315,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2090,-10,5,-0.48,502676720,241403,73.34,2095,2125,2040,2730,1470,2100,2082.31,2.96,0,52276,2186,2142,2116,2072,2046,2130,2060,152,630,500,1470,5,1,30429770,636,6.94,0.58,12,0.79,301.00,3608.00,10610,20230822,-80.30,2040,20240307,2.45,2730,-23.44,20240109,2040,2.45,20240307,38100,-94.51,20230803,2040,2.45,20240307,1.12,N,025560,500,152 억,,900865,N,N,31,N,00,N
|
|
20240307,140324,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2080,-20,5,-0.95,465159455,223353,67.85,2095,2125,2040,2730,1470,2100,2082.62,2.96,0,46721,2186,2142,2116,2072,2046,2130,2060,152,630,500,1470,5,1,30429770,633,6.91,0.58,12,0.73,301.00,3608.00,10610,20230822,-80.40,2040,20240307,1.96,2730,-23.81,20240109,2040,1.96,20240307,38100,-94.54,20230803,2040,1.96,20240307,1.12,N,025560,500,152 억,,900865,N,N,31,N,00,N
|
|
20240307,130326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2090,-10,5,-0.48,434162200,208463,63.33,2095,2125,2040,2730,1470,2100,2082.68,2.96,0,41681,2186,2142,2116,2072,2046,2130,2060,152,630,500,1470,5,1,30429770,636,6.94,0.58,12,0.69,301.00,3608.00,10610,20230822,-80.30,2040,20240307,2.45,2730,-23.44,20240109,2040,2.45,20240307,38100,-94.51,20230803,2040,2.45,20240307,1.12,N,025560,500,152 억,,900865,N,N,31,N,00,N
|
|
20240307,120326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2090,-10,5,-0.48,419535220,201458,61.20,2095,2125,2040,2730,1470,2100,2082.49,2.96,0,44511,2186,2142,2116,2072,2046,2130,2060,152,630,500,1470,5,1,30429770,636,6.94,0.58,12,0.66,301.00,3608.00,10610,20230822,-80.30,2040,20240307,2.45,2730,-23.44,20240109,2040,2.45,20240307,38100,-94.51,20230803,2040,2.45,20240307,1.12,N,025560,500,152 억,,900865,N,N,31,N,00,N
|
|
20240307,110328,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2105,5,2,0.24,388883720,186832,56.76,2095,2125,2040,2730,1470,2100,2081.46,2.96,0,47562,2186,2142,2116,2072,2046,2130,2060,152,630,500,1470,5,1,30429770,641,6.99,0.58,12,0.61,301.00,3608.00,10610,20230822,-80.16,2040,20240307,3.19,2730,-22.89,20240109,2040,3.19,20240307,38100,-94.48,20230803,2040,3.19,20240307,1.12,N,025560,500,152 억,,900865,N,N,31,N,00,N
|
|
20240307,100327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2085,-15,5,-0.71,222897240,106690,32.41,2095,2125,2060,2730,1470,2100,2089.20,2.96,0,2905,2186,2142,2116,2072,2046,2130,2060,152,630,500,1470,5,1,30429770,634,6.93,0.58,12,0.35,301.00,3608.00,10610,20230822,-80.35,2060,20240307,1.21,2730,-23.63,20240109,2060,1.21,20240307,38100,-94.53,20230803,2060,1.21,20240307,1.12,N,025560,500,152 억,,900865,N,N,31,N,00,N
|
|
20240307,090325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2115,15,2,0.71,36467745,17325,5.26,2095,2115,2095,2730,1470,2100,2104.92,2.96,0,8386,2186,2142,2116,2072,2046,2130,2060,152,630,500,1470,5,1,30429770,644,7.03,0.59,12,0.06,301.00,3608.00,10610,20230822,-80.07,2090,20240306,1.20,2730,-22.53,20240109,2090,1.20,20240306,38100,-94.45,20230803,2090,1.20,20240306,1.12,N,025560,500,152 억,,900865,N,N,31,N,00,N
|
|
20240306,160325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2100,-60,5,-2.78,681387865,322548,105.93,2135,2160,2090,2805,1515,2160,2112.53,3.06,0,-30668,2260,2210,2180,2130,2100,2195,2115,152,645,500,1510,5,1,30429770,639,6.98,0.58,12,1.06,301.00,3608.00,10610,20230822,-80.21,2090,20240306,0.48,2730,-23.08,20240109,2090,0.48,20240306,38100,-94.49,20230803,2090,0.48,20240306,1.14,N,025560,500,152 억,,932504,N,N,31,N,00,N
|
|
20240306,150326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2100,-60,5,-2.78,659080435,311929,102.45,2135,2160,2090,2805,1515,2160,2112.92,3.06,0,-30504,2260,2210,2180,2130,2100,2195,2115,152,645,500,1510,5,1,30429770,639,6.98,0.58,12,1.03,301.00,3608.00,10610,20230822,-80.21,2090,20240306,0.48,2730,-23.08,20240109,2090,0.48,20240306,38100,-94.49,20230803,2090,0.48,20240306,1.14,N,025560,500,152 억,,932504,N,N,16,N,00,N
|
|
20240306,140326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2110,-50,5,-2.31,599868775,283693,93.17,2135,2160,2090,2805,1515,2160,2114.50,3.06,0,-33985,2260,2210,2180,2130,2100,2195,2115,152,645,500,1510,5,1,30429770,642,7.01,0.58,12,0.93,301.00,3608.00,10610,20230822,-80.11,2090,20240306,0.96,2730,-22.71,20240109,2090,0.96,20240306,38100,-94.46,20230803,2090,0.96,20240306,1.14,N,025560,500,152 억,,932504,N,N,16,N,00,N
|
|
20240306,130325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2110,-50,5,-2.31,440486400,207744,68.23,2135,2160,2100,2805,1515,2160,2120.33,3.06,0,-20602,2260,2210,2180,2130,2100,2195,2115,152,645,500,1510,5,1,30429770,642,7.01,0.58,12,0.68,301.00,3608.00,10610,20230822,-80.11,2100,20240306,0.48,2730,-22.71,20240109,2100,0.48,20240306,38100,-94.46,20230803,2100,0.48,20240306,1.14,N,025560,500,152 억,,932504,N,N,16,N,00,N
|
|
20240306,120326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2120,-40,5,-1.85,310030955,145831,47.89,2135,2160,2110,2805,1515,2160,2125.96,3.06,0,-2804,2260,2210,2180,2130,2100,2195,2115,152,645,500,1510,5,1,30429770,645,7.04,0.59,12,0.48,301.00,3608.00,10610,20230822,-80.02,2110,20240306,0.47,2730,-22.34,20240109,2110,0.47,20240306,38100,-94.44,20230803,2110,0.47,20240306,1.14,N,025560,500,152 억,,932504,N,N,16,N,00,N
|
|
20240306,110325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2140,-20,5,-0.93,255567760,120163,39.46,2135,2160,2110,2805,1515,2160,2126.84,3.06,0,10948,2260,2210,2180,2130,2100,2195,2115,152,645,500,1510,5,1,30429770,651,7.11,0.59,12,0.39,301.00,3608.00,10610,20230822,-79.83,2110,20240306,1.42,2730,-21.61,20240109,2110,1.42,20240306,38100,-94.38,20230803,2110,1.42,20240306,1.14,N,025560,500,152 억,,932504,N,N,16,N,00,N
|
|
20240306,100321,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2135,-25,5,-1.16,177234875,83353,27.38,2135,2160,2110,2805,1515,2160,2126.32,3.06,0,12316,2260,2210,2180,2130,2100,2195,2115,152,645,500,1510,5,1,30429770,650,7.09,0.59,12,0.27,301.00,3608.00,10610,20230822,-79.88,2110,20240306,1.18,2730,-21.79,20240109,2110,1.18,20240306,38100,-94.40,20230803,2110,1.18,20240306,1.14,N,025560,500,152 억,,932504,N,N,16,N,00,N
|
|
20240306,090325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2135,-25,5,-1.16,19727850,9234,3.03,2135,2160,2135,2805,1515,2160,2136.43,3.06,0,-586,2260,2210,2180,2130,2100,2195,2115,152,645,500,1510,5,1,30429770,650,7.09,0.59,12,0.03,301.00,3608.00,10610,20230822,-79.88,2135,20240306,0.00,2730,-21.79,20240109,2135,0.00,20240306,38100,-94.40,20230803,2135,0.00,20240306,1.14,N,025560,500,152 억,,932504,N,N,16,N,00,N
|
|
20240305,160323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2160,-70,5,-3.14,651295215,300485,85.15,2200,2230,2150,2895,1565,2230,2167.49,3.18,0,-25114,2316,2272,2216,2172,2116,2295,2195,152,665,500,1560,5,1,30429770,657,7.18,0.60,12,0.99,301.00,3608.00,10610,20230822,-79.64,2150,20240305,0.47,2730,-20.88,20240109,2150,0.47,20240305,38100,-94.33,20230803,2150,0.47,20240305,1.16,N,025560,500,152 억,,967938,N,N,16,N,00,N
|
|
20240305,150325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2170,-60,5,-2.69,624689085,288160,81.66,2200,2230,2150,2895,1565,2230,2167.85,3.18,0,-23195,2316,2272,2216,2172,2116,2295,2195,152,665,500,1560,5,1,30429770,660,7.21,0.60,12,0.95,301.00,3608.00,10610,20230822,-79.55,2150,20240305,0.93,2730,-20.51,20240109,2150,0.93,20240305,38100,-94.30,20230803,2150,0.93,20240305,1.16,N,025560,500,152 억,,967938,N,N,22,N,00,N
|
|
20240305,140320,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2160,-70,5,-3.14,563358780,259818,73.63,2200,2230,2150,2895,1565,2230,2168.28,3.18,0,-22345,2316,2272,2216,2172,2116,2295,2195,152,665,500,1560,5,1,30429770,657,7.18,0.60,12,0.85,301.00,3608.00,10610,20230822,-79.64,2150,20240305,0.47,2730,-20.88,20240109,2150,0.47,20240305,38100,-94.33,20230803,2150,0.47,20240305,1.16,N,025560,500,152 억,,967938,N,N,22,N,00,N
|
|
20240305,130322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2165,-65,5,-2.91,523295140,241307,68.38,2200,2230,2150,2895,1565,2230,2168.58,3.18,0,-18374,2316,2272,2216,2172,2116,2295,2195,152,665,500,1560,5,1,30429770,659,7.19,0.60,12,0.79,301.00,3608.00,10610,20230822,-79.59,2150,20240305,0.70,2730,-20.70,20240109,2150,0.70,20240305,38100,-94.32,20230803,2150,0.70,20240305,1.16,N,025560,500,152 억,,967938,N,N,22,N,00,N
|
|
20240305,120322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2155,-75,5,-3.36,492048545,226880,64.29,2200,2230,2150,2895,1565,2230,2168.76,3.18,0,-19401,2316,2272,2216,2172,2116,2295,2195,152,665,500,1560,5,1,30429770,656,7.16,0.60,12,0.75,301.00,3608.00,10610,20230822,-79.69,2150,20240305,0.23,2730,-21.06,20240109,2150,0.23,20240305,38100,-94.34,20230803,2150,0.23,20240305,1.16,N,025560,500,152 억,,967938,N,N,22,N,00,N
|
|
20240305,110323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2155,-75,5,-3.36,429037230,197695,56.02,2200,2230,2150,2895,1565,2230,2170.19,3.18,0,-12046,2316,2272,2216,2172,2116,2295,2195,152,665,500,1560,5,1,30429770,656,7.16,0.60,12,0.65,301.00,3608.00,10610,20230822,-79.69,2150,20240305,0.23,2730,-21.06,20240109,2150,0.23,20240305,38100,-94.34,20230803,2150,0.23,20240305,1.16,N,025560,500,152 억,,967938,N,N,22,N,00,N
|
|
20240305,100320,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2170,-60,5,-2.69,310250435,142708,40.44,2200,2230,2150,2895,1565,2230,2174.02,3.18,0,-5901,2316,2272,2216,2172,2116,2295,2195,152,665,500,1560,5,1,30429770,660,7.21,0.60,12,0.47,301.00,3608.00,10610,20230822,-79.55,2150,20240305,0.93,2730,-20.51,20240109,2150,0.93,20240305,38100,-94.30,20230803,2150,0.93,20240305,1.16,N,025560,500,152 억,,967938,N,N,22,N,00,N
|
|
20240305,090321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-20,5,-0.90,56671990,25685,7.28,2200,2230,2200,2895,1565,2230,2206.41,3.18,0,8176,2316,2272,2216,2172,2116,2295,2195,152,665,500,1560,5,1,30429770,672,7.34,0.61,12,0.08,301.00,3608.00,10610,20230822,-79.17,2160,20240229,2.31,2730,-19.05,20240109,2160,2.31,20240229,38100,-94.20,20230803,2160,2.31,20240229,1.16,N,025560,500,152 억,,967938,N,N,22,N,00,N
|
|
20240304,160320,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2230,55,2,2.53,781588695,351558,85.05,2175,2260,2160,2825,1525,2175,2223.26,2.81,0,103151,2298,2236,2198,2136,2098,2217,2117,152,650,500,1520,5,1,30429770,679,7.41,0.62,12,1.16,301.00,3608.00,10610,20230822,-78.98,2160,20240304,3.24,2730,-18.32,20240109,2160,3.24,20240304,38100,-94.15,20230803,2160,3.24,20240304,1.17,N,025560,500,152 억,,855124,N,N,22,N,00,N
|
|
20240304,150320,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2230,55,2,2.53,739214265,332522,80.45,2175,2260,2160,2825,1525,2175,2223.10,2.81,0,100912,2298,2236,2198,2136,2098,2217,2117,152,650,500,1520,5,1,30429770,679,7.41,0.62,12,1.09,301.00,3608.00,10610,20230822,-78.98,2160,20240304,3.24,2730,-18.32,20240109,2160,3.24,20240304,38100,-94.15,20230803,2160,3.24,20240304,1.17,N,025560,500,152 억,,855124,N,N,33,N,00,N
|
|
20240304,140304,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2230,55,2,2.53,718790165,323346,78.23,2175,2260,2160,2825,1525,2175,2223.02,2.81,0,98626,2298,2236,2198,2136,2098,2217,2117,152,650,500,1520,5,1,30429770,679,7.41,0.62,12,1.06,301.00,3608.00,10610,20230822,-78.98,2160,20240304,3.24,2730,-18.32,20240109,2160,3.24,20240304,38100,-94.15,20230803,2160,3.24,20240304,1.17,N,025560,500,152 억,,855124,N,N,33,N,00,N
|
|
20240304,130318,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2230,55,2,2.53,622912975,280288,67.81,2175,2260,2160,2825,1525,2175,2222.45,2.81,0,96839,2298,2236,2198,2136,2098,2217,2117,152,650,500,1520,5,1,30429770,679,7.41,0.62,12,0.92,301.00,3608.00,10610,20230822,-78.98,2160,20240304,3.24,2730,-18.32,20240109,2160,3.24,20240304,38100,-94.15,20230803,2160,3.24,20240304,1.17,N,025560,500,152 억,,855124,N,N,33,N,00,N
|
|
20240304,120305,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2245,70,2,3.22,553486470,249197,60.29,2175,2260,2160,2825,1525,2175,2221.14,2.81,0,97199,2298,2236,2198,2136,2098,2217,2117,152,650,500,1520,5,1,30429770,683,7.46,0.62,12,0.82,301.00,3608.00,10610,20230822,-78.84,2160,20240304,3.94,2730,-17.77,20240109,2160,3.94,20240304,38100,-94.11,20230803,2160,3.94,20240304,1.17,N,025560,500,152 억,,855124,N,N,33,N,00,N
|
|
20240304,110316,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2245,70,2,3.22,469013125,211557,51.18,2175,2260,2160,2825,1525,2175,2217.02,2.81,0,87463,2298,2236,2198,2136,2098,2217,2117,152,650,500,1520,5,1,30429770,683,7.46,0.62,12,0.70,301.00,3608.00,10610,20230822,-78.84,2160,20240304,3.94,2730,-17.77,20240109,2160,3.94,20240304,38100,-94.11,20230803,2160,3.94,20240304,1.17,N,025560,500,152 억,,855124,N,N,33,N,00,N
|
|
20240304,100318,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2215,40,2,1.84,270336575,123019,29.76,2175,2230,2160,2825,1525,2175,2197.57,2.81,0,75150,2298,2236,2198,2136,2098,2217,2117,152,650,500,1520,5,1,30429770,674,7.36,0.61,12,0.40,301.00,3608.00,10610,20230822,-79.12,2160,20240304,2.55,2730,-18.86,20240109,2160,2.55,20240304,38100,-94.19,20230803,2160,2.55,20240304,1.17,N,025560,500,152 억,,855124,N,N,33,N,00,N
|
|
20240304,090317,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,15,2,0.69,26622600,12220,2.96,2175,2195,2175,2825,1525,2175,2178.70,2.81,0,1408,2298,2236,2198,2136,2098,2217,2117,152,650,500,1520,5,1,30429770,666,7.28,0.61,12,0.04,301.00,3608.00,10610,20230822,-79.36,2160,20240229,1.39,2730,-19.78,20240109,2160,1.39,20240229,38100,-94.25,20230803,2160,1.39,20240229,1.17,N,025560,500,152 억,,855124,N,N,33,N,00,N
|