170 lines
72 KiB
CSV
170 lines
72 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
|
|
20240430,160404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-10,5,-0.45,423391795,191225,50.10,2220,2250,2195,2885,1555,2220,2214.11,1.11,0,-9202,2313,2266,2223,2176,2133,2245,2155,152,665,500,1550,5,1,30429770,672,-2.03,0.87,12,0.63,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.00,N,025560,500,152 억,,339238,N,N,0,N,00,N
|
|
20240430,150403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-10,5,-0.45,389373735,175836,46.07,2220,2250,2195,2885,1555,2220,2214.41,1.11,0,-7164,2313,2266,2223,2176,2133,2245,2155,152,665,500,1550,5,1,30429770,672,-2.03,0.87,12,0.58,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.00,N,025560,500,152 억,,339238,N,N,0,N,00,N
|
|
20240430,140404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2225,5,2,0.23,331930660,149822,39.25,2220,2250,2195,2885,1555,2220,2215.50,1.11,0,-8725,2313,2266,2223,2176,2133,2245,2155,152,665,500,1550,5,1,30429770,677,-2.05,0.87,12,0.49,-1086.00,2549.00,10610,20230822,-79.03,1884,20240326,18.10,3160,-29.59,20240329,1884,18.10,20240326,38100,-94.16,20230803,1884,18.10,20240326,1.00,N,025560,500,152 억,,339238,N,N,0,N,00,N
|
|
20240430,130402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2215,-5,5,-0.23,262800305,118640,31.08,2220,2250,2195,2885,1555,2220,2215.11,1.11,0,-8727,2313,2266,2223,2176,2133,2245,2155,152,665,500,1550,5,1,30429770,674,-2.04,0.87,12,0.39,-1086.00,2549.00,10610,20230822,-79.12,1884,20240326,17.57,3160,-29.91,20240329,1884,17.57,20240326,38100,-94.19,20230803,1884,17.57,20240326,1.00,N,025560,500,152 억,,339238,N,N,0,N,00,N
|
|
20240430,120403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-10,5,-0.45,233587530,105446,27.62,2220,2250,2195,2885,1555,2220,2215.23,1.11,0,-5844,2313,2266,2223,2176,2133,2245,2155,152,665,500,1550,5,1,30429770,672,-2.03,0.87,12,0.35,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.00,N,025560,500,152 억,,339238,N,N,0,N,00,N
|
|
20240430,110402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,-20,5,-0.90,216066100,97503,25.54,2220,2250,2195,2885,1555,2220,2215.99,1.11,0,-4837,2313,2266,2223,2176,2133,2245,2155,152,665,500,1550,5,1,30429770,669,-2.03,0.86,12,0.32,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.00,N,025560,500,152 억,,339238,N,N,0,N,00,N
|
|
20240430,100401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-10,5,-0.45,130061285,58459,15.32,2220,2250,2205,2885,1555,2220,2224.83,1.11,0,-4485,2313,2266,2223,2176,2133,2245,2155,152,665,500,1550,5,1,30429770,672,-2.03,0.87,12,0.19,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.00,N,025560,500,152 억,,339238,N,N,0,N,00,N
|
|
20240430,090409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2220,0,3,0.00,17850510,8043,2.11,2220,2225,2210,2885,1555,2220,2219.38,1.11,0,-3607,2313,2266,2223,2176,2133,2245,2155,152,665,500,1550,5,1,30429770,676,-2.04,0.87,12,0.03,-1086.00,2549.00,10610,20230822,-79.08,1884,20240326,17.83,3160,-29.75,20240329,1884,17.83,20240326,38100,-94.17,20230803,1884,17.83,20240326,1.00,N,025560,500,152 억,,339238,N,N,0,N,00,N
|
|
20240429,160356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2220,-35,5,-1.55,841762965,380048,45.68,2260,2270,2180,2930,1580,2255,2214.88,1.28,0,-62517,2435,2345,2250,2160,2065,2390,2205,152,675,500,1570,5,1,30429770,676,-2.04,0.87,12,1.25,-1086.00,2549.00,10610,20230822,-79.08,1884,20240326,17.83,3160,-29.75,20240329,1884,17.83,20240326,38100,-94.17,20230803,1884,17.83,20240326,1.01,N,025560,500,152 억,,390190,N,N,0,N,00,N
|
|
20240429,150401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-45,5,-2.00,810111455,365753,43.96,2260,2270,2180,2930,1580,2255,2214.91,1.28,0,-58766,2435,2345,2250,2160,2065,2390,2205,152,675,500,1570,5,1,30429770,672,-2.03,0.87,12,1.20,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.01,N,025560,500,152 억,,390190,N,N,0,N,00,N
|
|
20240429,140352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,-55,5,-2.44,737698105,332847,40.01,2260,2270,2180,2930,1580,2255,2216.33,1.28,0,-56410,2435,2345,2250,2160,2065,2390,2205,152,675,500,1570,5,1,30429770,669,-2.03,0.86,12,1.09,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.01,N,025560,500,152 억,,390190,N,N,0,N,00,N
|
|
20240429,130402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,-55,5,-2.44,663198330,298921,35.93,2260,2270,2180,2930,1580,2255,2218.64,1.28,0,-48151,2435,2345,2250,2160,2065,2390,2205,152,675,500,1570,5,1,30429770,669,-2.03,0.86,12,0.98,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.01,N,025560,500,152 억,,390190,N,N,0,N,00,N
|
|
20240429,120401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2220,-35,5,-1.55,422249070,189221,22.74,2260,2270,2205,2930,1580,2255,2231.51,1.28,0,-29217,2435,2345,2250,2160,2065,2390,2205,152,675,500,1570,5,1,30429770,676,-2.04,0.87,12,0.62,-1086.00,2549.00,10610,20230822,-79.08,1884,20240326,17.83,3160,-29.75,20240329,1884,17.83,20240326,38100,-94.17,20230803,1884,17.83,20240326,1.01,N,025560,500,152 억,,390190,N,N,0,N,00,N
|
|
20240429,110349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2230,-25,5,-1.11,323591085,144691,17.39,2260,2270,2215,2930,1580,2255,2236.43,1.28,0,-25960,2435,2345,2250,2160,2065,2390,2205,152,675,500,1570,5,1,30429770,679,-2.05,0.87,12,0.48,-1086.00,2549.00,10610,20230822,-78.98,1884,20240326,18.37,3160,-29.43,20240329,1884,18.37,20240326,38100,-94.15,20230803,1884,18.37,20240326,1.01,N,025560,500,152 억,,390190,N,N,0,N,00,N
|
|
20240429,100402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2230,-25,5,-1.11,224666680,100200,12.04,2260,2270,2220,2930,1580,2255,2242.18,1.28,0,-10710,2435,2345,2250,2160,2065,2390,2205,152,675,500,1570,5,1,30429770,679,-2.05,0.87,12,0.33,-1086.00,2549.00,10610,20230822,-78.98,1884,20240326,18.37,3160,-29.43,20240329,1884,18.37,20240326,38100,-94.15,20230803,1884,18.37,20240326,1.01,N,025560,500,152 억,,390190,N,N,0,N,00,N
|
|
20240429,090402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,-5,5,-0.22,41847665,18628,2.24,2260,2265,2230,2930,1580,2255,2246.49,1.28,0,-8480,2435,2345,2250,2160,2065,2390,2205,152,675,500,1570,5,1,30429770,685,-2.07,0.88,12,0.06,-1086.00,2549.00,10610,20230822,-78.79,1884,20240326,19.43,3160,-28.80,20240329,1884,19.43,20240326,38100,-94.09,20230803,1884,19.43,20240326,1.01,N,025560,500,152 억,,390190,N,N,0,N,00,N
|
|
20240426,160400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2255,90,2,4.16,1876155095,826166,229.74,2170,2340,2155,2810,1520,2165,2270.99,1.05,0,83262,2228,2196,2178,2146,2128,2187,2137,152,645,500,1510,5,1,30429770,686,-2.08,0.88,12,2.71,-1086.00,2549.00,10610,20230822,-78.75,1884,20240326,19.69,3160,-28.64,20240329,1884,19.69,20240326,38100,-94.08,20230803,1884,19.69,20240326,1.11,N,025560,500,152 억,,319032,N,N,1,N,00,N
|
|
20240426,150401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2255,90,2,4.16,1772281300,779985,216.90,2170,2340,2155,2810,1520,2165,2272.27,1.05,0,69321,2228,2196,2178,2146,2128,2187,2137,152,645,500,1510,5,1,30429770,686,-2.08,0.88,12,2.56,-1086.00,2549.00,10610,20230822,-78.75,1884,20240326,19.69,3160,-28.64,20240329,1884,19.69,20240326,38100,-94.08,20230803,1884,19.69,20240326,1.11,N,025560,500,152 억,,319032,N,N,1,N,00,N
|
|
20240426,140359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,85,2,3.93,1655538185,728098,202.47,2170,2340,2155,2810,1520,2165,2273.86,1.05,0,32372,2228,2196,2178,2146,2128,2187,2137,152,645,500,1510,5,1,30429770,685,-2.07,0.88,12,2.39,-1086.00,2549.00,10610,20230822,-78.79,1884,20240326,19.43,3160,-28.80,20240329,1884,19.43,20240326,38100,-94.09,20230803,1884,19.43,20240326,1.11,N,025560,500,152 억,,319032,N,N,1,N,00,N
|
|
20240426,130359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,85,2,3.93,1565730170,688086,191.35,2170,2340,2155,2810,1520,2165,2275.57,1.05,0,30898,2228,2196,2178,2146,2128,2187,2137,152,645,500,1510,5,1,30429770,685,-2.07,0.88,12,2.26,-1086.00,2549.00,10610,20230822,-78.79,1884,20240326,19.43,3160,-28.80,20240329,1884,19.43,20240326,38100,-94.09,20230803,1884,19.43,20240326,1.11,N,025560,500,152 억,,319032,N,N,1,N,00,N
|
|
20240426,120359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,85,2,3.93,1496177415,657222,182.76,2170,2340,2155,2810,1520,2165,2276.60,1.05,0,13720,2228,2196,2178,2146,2128,2187,2137,152,645,500,1510,5,1,30429770,685,-2.07,0.88,12,2.16,-1086.00,2549.00,10610,20230822,-78.79,1884,20240326,19.43,3160,-28.80,20240329,1884,19.43,20240326,38100,-94.09,20230803,1884,19.43,20240326,1.11,N,025560,500,152 억,,319032,N,N,1,N,00,N
|
|
20240426,110400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2260,95,2,4.39,1382920110,606697,168.71,2170,2340,2155,2810,1520,2165,2279.52,1.05,0,3878,2228,2196,2178,2146,2128,2187,2137,152,645,500,1510,5,1,30429770,688,-2.08,0.89,12,1.99,-1086.00,2549.00,10610,20230822,-78.70,1884,20240326,19.96,3160,-28.48,20240329,1884,19.96,20240326,38100,-94.07,20230803,1884,19.96,20240326,1.11,N,025560,500,152 억,,319032,N,N,1,N,00,N
|
|
20240426,100359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2255,90,2,4.16,1201623885,526297,146.36,2170,2340,2155,2810,1520,2165,2283.28,1.05,0,-7882,2228,2196,2178,2146,2128,2187,2137,152,645,500,1510,5,1,30429770,686,-2.08,0.88,12,1.73,-1086.00,2549.00,10610,20230822,-78.75,1884,20240326,19.69,3160,-28.64,20240329,1884,19.69,20240326,38100,-94.08,20230803,1884,19.69,20240326,1.11,N,025560,500,152 억,,319032,N,N,1,N,00,N
|
|
20240426,090401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,15,2,0.69,17799170,8183,2.28,2170,2190,2170,2810,1520,2165,2175.80,1.05,0,-136,2228,2196,2178,2146,2128,2187,2137,152,645,500,1510,5,1,30429770,663,-2.01,0.86,12,0.03,-1086.00,2549.00,10610,20230822,-79.45,1884,20240326,15.71,3160,-31.01,20240329,1884,15.71,20240326,38100,-94.28,20230803,1884,15.71,20240326,1.11,N,025560,500,152 억,,319032,N,N,1,N,00,N
|
|
20240425,160358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,-65,5,-2.91,785859340,359296,117.31,2210,2210,2160,2895,1565,2230,2186.87,1.26,0,-65000,2280,2255,2220,2195,2160,2267,2207,152,665,500,1560,5,1,30429770,659,-1.99,0.85,12,1.18,-1086.00,2549.00,10610,20230822,-79.59,1884,20240326,14.92,3160,-31.49,20240329,1884,14.92,20240326,38100,-94.32,20230803,1884,14.92,20240326,1.12,N,025560,500,152 억,,384032,N,N,1,N,00,N
|
|
20240425,150400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2175,-55,5,-2.47,692087835,316055,103.20,2210,2210,2175,2895,1565,2230,2189.39,1.26,0,-61538,2280,2255,2220,2195,2160,2267,2207,152,665,500,1560,5,1,30429770,662,-2.00,0.85,12,1.04,-1086.00,2549.00,10610,20230822,-79.50,1884,20240326,15.45,3160,-31.17,20240329,1884,15.45,20240326,38100,-94.29,20230803,1884,15.45,20240326,1.12,N,025560,500,152 억,,384032,N,N,1,N,00,N
|
|
20240425,140358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2185,-45,5,-2.02,615302020,280808,91.69,2210,2210,2180,2895,1565,2230,2190.77,1.26,0,-53118,2280,2255,2220,2195,2160,2267,2207,152,665,500,1560,5,1,30429770,665,-2.01,0.86,12,0.92,-1086.00,2549.00,10610,20230822,-79.41,1884,20240326,15.98,3160,-30.85,20240329,1884,15.98,20240326,38100,-94.27,20230803,1884,15.98,20240326,1.12,N,025560,500,152 억,,384032,N,N,1,N,00,N
|
|
20240425,130359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,-40,5,-1.79,543984945,248141,81.02,2210,2210,2180,2895,1565,2230,2191.79,1.26,0,-48126,2280,2255,2220,2195,2160,2267,2207,152,665,500,1560,5,1,30429770,666,-2.02,0.86,12,0.82,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.12,N,025560,500,152 억,,384032,N,N,1,N,00,N
|
|
20240425,120358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,-30,5,-1.35,481622390,219658,71.72,2210,2210,2180,2895,1565,2230,2192.09,1.26,0,-44709,2280,2255,2220,2195,2160,2267,2207,152,665,500,1560,5,1,30429770,669,-2.03,0.86,12,0.72,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.12,N,025560,500,152 억,,384032,N,N,1,N,00,N
|
|
20240425,110358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2185,-45,5,-2.02,425597750,194070,63.37,2210,2210,2180,2895,1565,2230,2192.44,1.26,0,-55770,2280,2255,2220,2195,2160,2267,2207,152,665,500,1560,5,1,30429770,665,-2.01,0.86,12,0.64,-1086.00,2549.00,10610,20230822,-79.41,1884,20240326,15.98,3160,-30.85,20240329,1884,15.98,20240326,38100,-94.27,20230803,1884,15.98,20240326,1.12,N,025560,500,152 억,,384032,N,N,1,N,00,N
|
|
20240425,100358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,-30,5,-1.35,264466725,120553,39.36,2210,2210,2180,2895,1565,2230,2192.87,1.26,0,-21706,2280,2255,2220,2195,2160,2267,2207,152,665,500,1560,5,1,30429770,669,-2.03,0.86,12,0.40,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.12,N,025560,500,152 억,,384032,N,N,1,N,00,N
|
|
20240425,090359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,-40,5,-1.79,99514985,45224,14.77,2210,2210,2185,2895,1565,2230,2198.43,1.26,0,-25509,2280,2255,2220,2195,2160,2267,2207,152,665,500,1560,5,1,30429770,666,-2.02,0.86,12,0.15,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.12,N,025560,500,152 억,,384032,N,N,1,N,00,N
|
|
20240424,160356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2230,45,2,2.06,673349010,303096,82.36,2225,2245,2185,2840,1530,2185,2221.53,0.99,0,82847,2318,2251,2218,2151,2118,2235,2135,152,655,500,1520,5,1,30429770,679,-2.05,0.87,12,1.00,-1086.00,2549.00,10610,20230822,-78.98,1884,20240326,18.37,3160,-29.43,20240329,1884,18.37,20240326,38100,-94.15,20230803,1884,18.37,20240326,1.07,N,025560,500,152 억,,301179,N,N,1,N,00,N
|
|
20240424,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2235,50,2,2.29,627382240,282507,76.77,2225,2245,2185,2840,1530,2185,2220.77,0.99,0,79707,2318,2251,2218,2151,2118,2235,2135,152,655,500,1520,5,1,30429770,680,-2.06,0.88,12,0.93,-1086.00,2549.00,10610,20230822,-78.93,1884,20240326,18.63,3160,-29.27,20240329,1884,18.63,20240326,38100,-94.13,20230803,1884,18.63,20240326,1.07,N,025560,500,152 억,,301179,N,N,0,N,00,N
|
|
20240424,140356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2230,45,2,2.06,527985095,238042,64.68,2225,2235,2185,2840,1530,2185,2218.03,0.99,0,71771,2318,2251,2218,2151,2118,2235,2135,152,655,500,1520,5,1,30429770,679,-2.05,0.87,12,0.78,-1086.00,2549.00,10610,20230822,-78.98,1884,20240326,18.37,3160,-29.43,20240329,1884,18.37,20240326,38100,-94.15,20230803,1884,18.37,20240326,1.07,N,025560,500,152 억,,301179,N,N,0,N,00,N
|
|
20240424,130401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2225,40,2,1.83,420024755,189588,51.52,2225,2235,2185,2840,1530,2185,2215.46,0.99,0,39515,2318,2251,2218,2151,2118,2235,2135,152,655,500,1520,5,1,30429770,677,-2.05,0.87,12,0.62,-1086.00,2549.00,10610,20230822,-79.03,1884,20240326,18.10,3160,-29.59,20240329,1884,18.10,20240326,38100,-94.16,20230803,1884,18.10,20240326,1.07,N,025560,500,152 억,,301179,N,N,0,N,00,N
|
|
20240424,120357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2220,35,2,1.60,339771590,153394,41.68,2225,2235,2185,2840,1530,2185,2215.03,0.99,0,31117,2318,2251,2218,2151,2118,2235,2135,152,655,500,1520,5,1,30429770,676,-2.04,0.87,12,0.50,-1086.00,2549.00,10610,20230822,-79.08,1884,20240326,17.83,3160,-29.75,20240329,1884,17.83,20240326,38100,-94.17,20230803,1884,17.83,20240326,1.07,N,025560,500,152 억,,301179,N,N,0,N,00,N
|
|
20240424,110356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2225,40,2,1.83,303638215,137110,37.26,2225,2235,2185,2840,1530,2185,2214.56,0.99,0,28012,2318,2251,2218,2151,2118,2235,2135,152,655,500,1520,5,1,30429770,677,-2.05,0.87,12,0.45,-1086.00,2549.00,10610,20230822,-79.03,1884,20240326,18.10,3160,-29.59,20240329,1884,18.10,20240326,38100,-94.16,20230803,1884,18.10,20240326,1.07,N,025560,500,152 억,,301179,N,N,0,N,00,N
|
|
20240424,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2230,45,2,2.06,206175340,93086,25.29,2225,2235,2185,2840,1530,2185,2214.89,0.99,0,27179,2318,2251,2218,2151,2118,2235,2135,152,655,500,1520,5,1,30429770,679,-2.05,0.87,12,0.31,-1086.00,2549.00,10610,20230822,-78.98,1884,20240326,18.37,3160,-29.43,20240329,1884,18.37,20240326,38100,-94.15,20230803,1884,18.37,20240326,1.07,N,025560,500,152 억,,301179,N,N,0,N,00,N
|
|
20240424,090356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2215,30,2,1.37,6919090,3117,0.85,2225,2225,2215,2840,1530,2185,2219.79,0.99,0,-317,2318,2251,2218,2151,2118,2235,2135,152,655,500,1520,5,1,30429770,674,-2.04,0.87,12,0.01,-1086.00,2549.00,10610,20230822,-79.12,1884,20240326,17.57,3160,-29.91,20240329,1884,17.57,20240326,38100,-94.19,20230803,1884,17.57,20240326,1.07,N,025560,500,152 억,,301179,N,N,0,N,00,N
|
|
20240423,160347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2185,-5,5,-0.23,809923435,363873,58.22,2210,2285,2185,2845,1535,2190,2225.91,1.08,0,-27430,2473,2331,2238,2096,2003,2307,2072,152,655,500,1530,5,1,30429770,665,-2.01,0.86,12,1.20,-1086.00,2549.00,10610,20230822,-79.41,1884,20240326,15.98,3160,-30.85,20240329,1884,15.98,20240326,38100,-94.27,20230803,1884,15.98,20240326,1.04,N,025560,500,152 억,,327198,N,N,0,N,00,N
|
|
20240423,150355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,0,3,0.00,757788115,340056,54.41,2210,2285,2185,2845,1535,2190,2228.42,1.08,0,-26125,2473,2331,2238,2096,2003,2307,2072,152,655,500,1530,5,1,30429770,666,-2.02,0.86,12,1.12,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.04,N,025560,500,152 억,,327198,N,N,0,N,00,N
|
|
20240423,140356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,0,3,0.00,689680095,308927,49.43,2210,2285,2190,2845,1535,2190,2232.50,1.08,0,-25597,2473,2331,2238,2096,2003,2307,2072,152,655,500,1530,5,1,30429770,666,-2.02,0.86,12,1.02,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.04,N,025560,500,152 억,,327198,N,N,0,N,00,N
|
|
20240423,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,20,2,0.91,616714835,275749,44.12,2210,2285,2195,2845,1535,2190,2236.51,1.08,0,-20714,2473,2331,2238,2096,2003,2307,2072,152,655,500,1530,5,1,30429770,672,-2.03,0.87,12,0.91,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.04,N,025560,500,152 억,,327198,N,N,0,N,00,N
|
|
20240423,120355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,20,2,0.91,541026125,241469,38.63,2210,2285,2200,2845,1535,2190,2240.56,1.08,0,-17005,2473,2331,2238,2096,2003,2307,2072,152,655,500,1530,5,1,30429770,672,-2.03,0.87,12,0.79,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.04,N,025560,500,152 억,,327198,N,N,0,N,00,N
|
|
20240423,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2205,15,2,0.68,472142270,210247,33.64,2210,2285,2200,2845,1535,2190,2245.66,1.08,0,-11557,2473,2331,2238,2096,2003,2307,2072,152,655,500,1530,5,1,30429770,671,-2.03,0.87,12,0.69,-1086.00,2549.00,10610,20230822,-79.22,1884,20240326,17.04,3160,-30.22,20240329,1884,17.04,20240326,38100,-94.21,20230803,1884,17.04,20240326,1.04,N,025560,500,152 억,,327198,N,N,0,N,00,N
|
|
20240423,100355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2240,50,2,2.28,348053375,154411,24.70,2210,2285,2210,2845,1535,2190,2254.07,1.08,0,16121,2473,2331,2238,2096,2003,2307,2072,152,655,500,1530,5,1,30429770,682,-2.06,0.88,12,0.51,-1086.00,2549.00,10610,20230822,-78.89,1884,20240326,18.90,3160,-29.11,20240329,1884,18.90,20240326,38100,-94.12,20230803,1884,18.90,20240326,1.04,N,025560,500,152 억,,327198,N,N,0,N,00,N
|
|
20240423,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,85,2,3.88,88295965,39289,6.29,2210,2280,2210,2845,1535,2190,2247.35,1.08,0,4603,2473,2331,2238,2096,2003,2307,2072,152,655,500,1530,5,1,30429770,692,-2.09,0.89,12,0.13,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.04,N,025560,500,152 억,,327198,N,N,0,N,00,N
|
|
20240422,160354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,10,2,0.46,1381971160,620752,95.16,2190,2380,2145,2830,1530,2180,2226.33,1.46,0,-116154,2390,2285,2215,2110,2040,2250,2075,152,650,500,1520,5,1,30429770,666,-2.02,0.86,12,2.04,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.05,N,025560,500,152 억,,443839,N,N,0,N,00,N
|
|
20240422,150353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,20,2,0.92,1323380155,593943,91.05,2190,2380,2145,2830,1530,2180,2228.18,1.46,0,-115260,2390,2285,2215,2110,2040,2250,2075,152,650,500,1520,5,1,30429770,669,-2.03,0.86,12,1.95,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.05,N,025560,500,152 억,,443839,N,N,0,N,00,N
|
|
20240422,140353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2205,25,2,1.15,1254257990,562397,86.22,2190,2380,2145,2830,1530,2180,2230.26,1.46,0,-106327,2390,2285,2215,2110,2040,2250,2075,152,650,500,1520,5,1,30429770,671,-2.03,0.87,12,1.85,-1086.00,2549.00,10610,20230822,-79.22,1884,20240326,17.04,3160,-30.22,20240329,1884,17.04,20240326,38100,-94.21,20230803,1884,17.04,20240326,1.05,N,025560,500,152 억,,443839,N,N,0,N,00,N
|
|
20240422,130352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2205,25,2,1.15,1199566010,537573,82.41,2190,2380,2145,2830,1530,2180,2231.51,1.46,0,-99151,2390,2285,2215,2110,2040,2250,2075,152,650,500,1520,5,1,30429770,671,-2.03,0.87,12,1.77,-1086.00,2549.00,10610,20230822,-79.22,1884,20240326,17.04,3160,-30.22,20240329,1884,17.04,20240326,38100,-94.21,20230803,1884,17.04,20240326,1.05,N,025560,500,152 억,,443839,N,N,0,N,00,N
|
|
20240422,120353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2215,35,2,1.61,1109130500,496542,76.12,2190,2380,2145,2830,1530,2180,2233.78,1.46,0,-100267,2390,2285,2215,2110,2040,2250,2075,152,650,500,1520,5,1,30429770,674,-2.04,0.87,12,1.63,-1086.00,2549.00,10610,20230822,-79.12,1884,20240326,17.57,3160,-29.91,20240329,1884,17.57,20240326,38100,-94.19,20230803,1884,17.57,20240326,1.05,N,025560,500,152 억,,443839,N,N,0,N,00,N
|
|
20240422,110352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,30,2,1.38,1046170630,468166,71.77,2190,2380,2145,2830,1530,2180,2234.69,1.46,0,-96863,2390,2285,2215,2110,2040,2250,2075,152,650,500,1520,5,1,30429770,672,-2.03,0.87,12,1.54,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.05,N,025560,500,152 억,,443839,N,N,0,N,00,N
|
|
20240422,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2195,15,2,0.69,326798450,150122,23.01,2190,2215,2145,2830,1530,2180,2176.87,1.46,0,-17088,2390,2285,2215,2110,2040,2250,2075,152,650,500,1520,5,1,30429770,668,-2.02,0.86,12,0.49,-1086.00,2549.00,10610,20230822,-79.31,1884,20240326,16.51,3160,-30.54,20240329,1884,16.51,20240326,38100,-94.24,20230803,1884,16.51,20240326,1.05,N,025560,500,152 억,,443839,N,N,0,N,00,N
|
|
20240422,090353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2205,25,2,1.15,33203775,15110,2.32,2190,2215,2185,2830,1530,2180,2198.23,1.46,0,-2259,2390,2285,2215,2110,2040,2250,2075,152,650,500,1520,5,1,30429770,671,-2.03,0.87,12,0.05,-1086.00,2549.00,10610,20230822,-79.22,1884,20240326,17.04,3160,-30.22,20240329,1884,17.04,20240326,38100,-94.21,20230803,1884,17.04,20240326,1.05,N,025560,500,152 억,,443839,N,N,0,N,00,N
|
|
20240419,160339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,-140,5,-6.03,1430942150,649666,153.45,2320,2320,2145,3015,1625,2320,2202.60,1.82,0,-106184,2430,2375,2290,2235,2150,2402,2262,152,695,500,1620,5,1,30429770,663,-2.01,0.86,12,2.13,-1086.00,2549.00,10610,20230822,-79.45,1884,20240326,15.71,3160,-31.01,20240329,1884,15.71,20240326,38100,-94.28,20230803,1884,15.71,20240326,1.20,N,025560,500,152 억,,553594,N,N,0,N,00,N
|
|
20240419,150340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2195,-125,5,-5.39,1354439695,614618,145.17,2320,2320,2145,3015,1625,2320,2203.71,1.82,0,-99020,2430,2375,2290,2235,2150,2402,2262,152,695,500,1620,5,1,30429770,668,-2.02,0.86,12,2.02,-1086.00,2549.00,10610,20230822,-79.31,1884,20240326,16.51,3160,-30.54,20240329,1884,16.51,20240326,38100,-94.24,20230803,1884,16.51,20240326,1.20,N,025560,500,152 억,,553594,N,N,0,N,00,N
|
|
20240419,140337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2205,-115,5,-4.96,1251947880,567817,134.12,2320,2320,2145,3015,1625,2320,2204.84,1.82,0,-89886,2430,2375,2290,2235,2150,2402,2262,152,695,500,1620,5,1,30429770,671,-2.03,0.87,12,1.87,-1086.00,2549.00,10610,20230822,-79.22,1884,20240326,17.04,3160,-30.22,20240329,1884,17.04,20240326,38100,-94.21,20230803,1884,17.04,20240326,1.20,N,025560,500,152 억,,553594,N,N,0,N,00,N
|
|
20240419,130340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2195,-125,5,-5.39,1154958915,523731,123.71,2320,2320,2145,3015,1625,2320,2205.25,1.82,0,-64324,2430,2375,2290,2235,2150,2402,2262,152,695,500,1620,5,1,30429770,668,-2.02,0.86,12,1.72,-1086.00,2549.00,10610,20230822,-79.31,1884,20240326,16.51,3160,-30.54,20240329,1884,16.51,20240326,38100,-94.24,20230803,1884,16.51,20240326,1.20,N,025560,500,152 억,,553594,N,N,0,N,00,N
|
|
20240419,120338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2150,-170,5,-7.33,995564225,450251,106.35,2320,2320,2145,3015,1625,2320,2211.13,1.82,0,-59559,2430,2375,2290,2235,2150,2402,2262,152,695,500,1620,5,1,30429770,654,-1.98,0.84,12,1.48,-1086.00,2549.00,10610,20230822,-79.74,1884,20240326,14.12,3160,-31.96,20240329,1884,14.12,20240326,38100,-94.36,20230803,1884,14.12,20240326,1.20,N,025560,500,152 억,,553594,N,N,0,N,00,N
|
|
20240419,110340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,-140,5,-6.03,726819480,326189,77.05,2320,2320,2175,3015,1625,2320,2228.22,1.82,0,-36190,2430,2375,2290,2235,2150,2402,2262,152,695,500,1620,5,1,30429770,663,-2.01,0.86,12,1.07,-1086.00,2549.00,10610,20230822,-79.45,1884,20240326,15.71,3160,-31.01,20240329,1884,15.71,20240326,38100,-94.28,20230803,1884,15.71,20240326,1.20,N,025560,500,152 억,,553594,N,N,0,N,00,N
|
|
20240419,100339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2235,-85,5,-3.66,412921425,183800,43.41,2320,2320,2220,3015,1625,2320,2246.58,1.82,0,-7833,2430,2375,2290,2235,2150,2402,2262,152,695,500,1620,5,1,30429770,680,-2.06,0.88,12,0.60,-1086.00,2549.00,10610,20230822,-78.93,1884,20240326,18.63,3160,-29.27,20240329,1884,18.63,20240326,38100,-94.13,20230803,1884,18.63,20240326,1.20,N,025560,500,152 억,,553594,N,N,0,N,00,N
|
|
20240419,090336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-45,5,-1.94,55061705,23988,5.67,2320,2320,2275,3015,1625,2320,2295.39,1.82,0,-1475,2430,2375,2290,2235,2150,2402,2262,152,695,500,1620,5,1,30429770,692,-2.09,0.89,12,0.08,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.20,N,025560,500,152 억,,553594,N,N,0,N,00,N
|
|
20240418,160336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2320,70,2,3.11,960184615,418636,59.57,2285,2345,2205,2925,1575,2250,2293.47,1.75,0,25182,2446,2347,2296,2197,2146,2322,2172,152,675,500,1570,5,1,30429770,706,-2.14,0.91,12,1.38,-1086.00,2549.00,10610,20230822,-78.13,1884,20240326,23.14,3160,-26.58,20240329,1884,23.14,20240326,38100,-93.91,20230803,1884,23.14,20240326,1.15,N,025560,500,152 억,,533416,N,N,0,N,00,N
|
|
20240418,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2315,65,2,2.89,877470060,382886,54.48,2285,2345,2205,2925,1575,2250,2291.77,1.75,0,27445,2446,2347,2296,2197,2146,2322,2172,152,675,500,1570,5,1,30429770,704,-2.13,0.91,12,1.26,-1086.00,2549.00,10610,20230822,-78.18,1884,20240326,22.88,3160,-26.74,20240329,1884,22.88,20240326,38100,-93.92,20230803,1884,22.88,20240326,1.15,N,025560,500,152 억,,533416,N,N,0,N,00,N
|
|
20240418,140338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2320,70,2,3.11,778577240,340169,48.40,2285,2345,2205,2925,1575,2250,2288.84,1.75,0,27800,2446,2347,2296,2197,2146,2322,2172,152,675,500,1570,5,1,30429770,706,-2.14,0.91,12,1.12,-1086.00,2549.00,10610,20230822,-78.13,1884,20240326,23.14,3160,-26.58,20240329,1884,23.14,20240326,38100,-93.91,20230803,1884,23.14,20240326,1.15,N,025560,500,152 억,,533416,N,N,0,N,00,N
|
|
20240418,130338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2290,40,2,1.78,573873030,251715,35.82,2285,2310,2205,2925,1575,2250,2279.90,1.75,0,29827,2446,2347,2296,2197,2146,2322,2172,152,675,500,1570,5,1,30429770,697,-2.11,0.90,12,0.83,-1086.00,2549.00,10610,20230822,-78.42,1884,20240326,21.55,3160,-27.53,20240329,1884,21.55,20240326,38100,-93.99,20230803,1884,21.55,20240326,1.15,N,025560,500,152 억,,533416,N,N,0,N,00,N
|
|
20240418,120337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,50,2,2.22,518864250,227762,32.41,2285,2310,2205,2925,1575,2250,2278.15,1.75,0,37819,2446,2347,2296,2197,2146,2322,2172,152,675,500,1570,5,1,30429770,700,-2.12,0.90,12,0.75,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,1.15,N,025560,500,152 억,,533416,N,N,0,N,00,N
|
|
20240418,110338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,50,2,2.22,442441605,194557,27.68,2285,2310,2205,2925,1575,2250,2274.15,1.75,0,34282,2446,2347,2296,2197,2146,2322,2172,152,675,500,1570,5,1,30429770,700,-2.12,0.90,12,0.64,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,1.15,N,025560,500,152 억,,533416,N,N,0,N,00,N
|
|
20240418,100339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,50,2,2.22,346649170,152847,21.75,2285,2310,2205,2925,1575,2250,2267.99,1.75,0,33116,2446,2347,2296,2197,2146,2322,2172,152,675,500,1570,5,1,30429770,700,-2.12,0.90,12,0.50,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,1.15,N,025560,500,152 억,,533416,N,N,0,N,00,N
|
|
20240418,090338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2220,-30,5,-1.33,76363410,33866,4.82,2285,2285,2220,2925,1575,2250,2254.93,1.75,0,-4519,2446,2347,2296,2197,2146,2322,2172,152,675,500,1570,5,1,30429770,676,-2.04,0.87,12,0.11,-1086.00,2549.00,10610,20230822,-79.08,1884,20240326,17.83,3160,-29.75,20240329,1884,17.83,20240326,38100,-94.17,20230803,1884,17.83,20240326,1.15,N,025560,500,152 억,,533416,N,N,0,N,00,N
|
|
20240417,160333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,-70,5,-3.02,1599446335,699938,62.63,2385,2395,2245,3015,1625,2320,2285.14,1.63,0,8504,2563,2441,2368,2246,2173,2405,2210,152,695,500,1620,5,1,30429770,685,-2.07,0.88,12,2.30,-1086.00,2549.00,10610,20230822,-78.79,1884,20240326,19.43,3160,-28.80,20240329,1884,19.43,20240326,38100,-94.09,20230803,1884,19.43,20240326,1.03,N,025560,500,152 억,,496584,N,N,0,N,00,N
|
|
20240417,150340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,-55,5,-2.37,1493680225,653114,58.44,2385,2395,2245,3015,1625,2320,2287.01,1.63,0,-3157,2563,2441,2368,2246,2173,2405,2210,152,695,500,1620,5,1,30429770,689,-2.09,0.89,12,2.15,-1086.00,2549.00,10610,20230822,-78.65,1884,20240326,20.22,3160,-28.32,20240329,1884,20.22,20240326,38100,-94.06,20230803,1884,20.22,20240326,1.03,N,025560,500,152 억,,496584,N,N,0,N,00,N
|
|
20240417,140337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2290,-30,5,-1.29,1315712160,574820,51.44,2385,2395,2245,3015,1625,2320,2288.91,1.63,0,-2622,2563,2441,2368,2246,2173,2405,2210,152,695,500,1620,5,1,30429770,697,-2.11,0.90,12,1.89,-1086.00,2549.00,10610,20230822,-78.42,1884,20240326,21.55,3160,-27.53,20240329,1884,21.55,20240326,38100,-93.99,20230803,1884,21.55,20240326,1.03,N,025560,500,152 억,,496584,N,N,0,N,00,N
|
|
20240417,130338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,-55,5,-2.37,1203198525,525402,47.01,2385,2395,2245,3015,1625,2320,2290.05,1.63,0,-13443,2563,2441,2368,2246,2173,2405,2210,152,695,500,1620,5,1,30429770,689,-2.09,0.89,12,1.73,-1086.00,2549.00,10610,20230822,-78.65,1884,20240326,20.22,3160,-28.32,20240329,1884,20.22,20240326,38100,-94.06,20230803,1884,20.22,20240326,1.03,N,025560,500,152 억,,496584,N,N,0,N,00,N
|
|
20240417,120338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2255,-65,5,-2.80,1142971935,498768,44.63,2385,2395,2245,3015,1625,2320,2291.59,1.63,0,-17447,2563,2441,2368,2246,2173,2405,2210,152,695,500,1620,5,1,30429770,686,-2.08,0.88,12,1.64,-1086.00,2549.00,10610,20230822,-78.75,1884,20240326,19.69,3160,-28.64,20240329,1884,19.69,20240326,38100,-94.08,20230803,1884,19.69,20240326,1.03,N,025560,500,152 억,,496584,N,N,0,N,00,N
|
|
20240417,110340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,-50,5,-2.16,929002710,403893,36.14,2385,2395,2250,3015,1625,2320,2300.12,1.63,0,-2258,2563,2441,2368,2246,2173,2405,2210,152,695,500,1620,5,1,30429770,691,-2.09,0.89,12,1.33,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,1.03,N,025560,500,152 억,,496584,N,N,0,N,00,N
|
|
20240417,100337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2295,-25,5,-1.08,665017795,287328,25.71,2385,2395,2260,3015,1625,2320,2314.49,1.63,0,5192,2563,2441,2368,2246,2173,2405,2210,152,695,500,1620,5,1,30429770,698,-2.11,0.90,12,0.94,-1086.00,2549.00,10610,20230822,-78.37,1884,20240326,21.82,3160,-27.37,20240329,1884,21.82,20240326,38100,-93.98,20230803,1884,21.82,20240326,1.03,N,025560,500,152 억,,496584,N,N,0,N,00,N
|
|
20240417,090336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2350,30,2,1.29,124654905,52888,4.73,2385,2395,2320,3015,1625,2320,2356.96,1.63,0,-26232,2563,2441,2368,2246,2173,2405,2210,152,695,500,1620,5,1,30429770,715,-2.16,0.92,12,0.17,-1086.00,2549.00,10610,20230822,-77.85,1884,20240326,24.73,3160,-25.63,20240329,1884,24.73,20240326,38100,-93.83,20230803,1884,24.73,20240326,1.03,N,025560,500,152 억,,496584,N,N,0,N,00,N
|
|
20240416,160339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2320,-165,5,-6.64,2603833675,1106390,18.54,2485,2490,2295,3230,1740,2485,2353.30,1.54,0,-2666,2928,2706,2433,2211,1938,2817,2322,152,745,500,1730,5,1,30429770,706,-2.14,0.91,12,3.64,-1086.00,2549.00,10610,20230822,-78.13,1884,20240326,23.14,3160,-26.58,20240329,1884,23.14,20240326,38100,-93.91,20230803,1884,23.14,20240326,0.91,N,025560,500,152 억,,468632,N,N,2,N,00,N
|
|
20240416,150336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2330,-155,5,-6.24,2510903440,1066386,17.87,2485,2490,2295,3230,1740,2485,2354.43,1.54,0,8140,2928,2706,2433,2211,1938,2817,2322,152,745,500,1730,5,1,30429770,709,-2.15,0.91,12,3.50,-1086.00,2549.00,10610,20230822,-78.04,1884,20240326,23.67,3160,-26.27,20240329,1884,23.67,20240326,38100,-93.88,20230803,1884,23.67,20240326,0.91,N,025560,500,152 억,,468632,N,N,2,N,00,N
|
|
20240416,140335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,-185,5,-7.44,2354675025,998637,16.74,2485,2490,2295,3230,1740,2485,2357.72,1.54,0,-3133,2928,2706,2433,2211,1938,2817,2322,152,745,500,1730,5,1,30429770,700,-2.12,0.90,12,3.28,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,0.91,N,025560,500,152 억,,468632,N,N,2,N,00,N
|
|
20240416,130337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2310,-175,5,-7.04,2178558910,922209,15.46,2485,2490,2295,3230,1740,2485,2362.15,1.54,0,12577,2928,2706,2433,2211,1938,2817,2322,152,745,500,1730,5,1,30429770,703,-2.13,0.91,12,3.03,-1086.00,2549.00,10610,20230822,-78.23,1884,20240326,22.61,3160,-26.90,20240329,1884,22.61,20240326,38100,-93.94,20230803,1884,22.61,20240326,0.91,N,025560,500,152 억,,468632,N,N,2,N,00,N
|
|
20240416,120338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2330,-155,5,-6.24,1984268235,838539,14.05,2485,2490,2295,3230,1740,2485,2366.15,1.54,0,21429,2928,2706,2433,2211,1938,2817,2322,152,745,500,1730,5,1,30429770,709,-2.15,0.91,12,2.76,-1086.00,2549.00,10610,20230822,-78.04,1884,20240326,23.67,3160,-26.27,20240329,1884,23.67,20240326,38100,-93.88,20230803,1884,23.67,20240326,0.91,N,025560,500,152 억,,468632,N,N,2,N,00,N
|
|
20240416,110337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2315,-170,5,-6.84,1751623275,738037,12.37,2485,2490,2295,3230,1740,2485,2373.15,1.54,0,2636,2928,2706,2433,2211,1938,2817,2322,152,745,500,1730,5,1,30429770,704,-2.13,0.91,12,2.43,-1086.00,2549.00,10610,20230822,-78.18,1884,20240326,22.88,3160,-26.74,20240329,1884,22.88,20240326,38100,-93.92,20230803,1884,22.88,20240326,0.91,N,025560,500,152 억,,468632,N,N,2,N,00,N
|
|
20240416,100332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2350,-135,5,-5.43,1114910480,463805,7.77,2485,2490,2350,3230,1740,2485,2403.60,1.54,0,-30779,2928,2706,2433,2211,1938,2817,2322,152,745,500,1730,5,1,30429770,715,-2.16,0.92,12,1.52,-1086.00,2549.00,10610,20230822,-77.85,1884,20240326,24.73,3160,-25.63,20240329,1884,24.73,20240326,38100,-93.83,20230803,1884,24.73,20240326,0.91,N,025560,500,152 억,,468632,N,N,2,N,00,N
|
|
20240416,090332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2400,-85,5,-3.42,282225915,115641,1.94,2485,2490,2395,3230,1740,2485,2440.01,1.54,0,-31158,2928,2706,2433,2211,1938,2817,2322,152,745,500,1730,5,1,30429770,730,-2.21,0.94,12,0.38,-1086.00,2549.00,10610,20230822,-77.38,1884,20240326,27.39,3160,-24.05,20240329,1884,27.39,20240326,38100,-93.70,20230803,1884,27.39,20240326,0.91,N,025560,500,152 억,,468632,N,N,2,N,00,N
|
|
20240415,160332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2485,210,2,9.23,14881436540,5934298,125.83,2230,2655,2160,2955,1595,2275,2507.81,1.28,0,131510,2675,2475,2300,2100,1925,2575,2200,152,680,500,1590,5,1,30429770,756,-2.29,0.97,12,19.50,-1086.00,2549.00,10610,20230822,-76.58,1884,20240326,31.90,3160,-21.36,20240329,1884,31.90,20240326,38100,-93.48,20230803,1884,31.90,20240326,0.93,N,025560,500,152 억,,389320,N,N,2,N,00,N
|
|
20240415,150335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2495,220,2,9.67,14419261415,5749109,121.90,2230,2655,2160,2955,1595,2275,2508.15,1.28,0,161621,2675,2475,2300,2100,1925,2575,2200,152,680,500,1590,5,1,30429770,759,-2.30,0.98,12,18.89,-1086.00,2549.00,10610,20230822,-76.48,1884,20240326,32.43,3160,-21.04,20240329,1884,32.43,20240326,38100,-93.45,20230803,1884,32.43,20240326,0.93,N,025560,500,152 억,,389320,N,N,3,N,00,N
|
|
20240415,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2505,230,2,10.11,13601076915,5421035,114.95,2230,2655,2160,2955,1595,2275,2509.01,1.28,0,163382,2675,2475,2300,2100,1925,2575,2200,152,680,500,1590,5,1,30429770,762,-2.31,0.98,12,17.81,-1086.00,2549.00,10610,20230822,-76.39,1884,20240326,32.96,3160,-20.73,20240329,1884,32.96,20240326,38100,-93.43,20230803,1884,32.96,20240326,0.93,N,025560,500,152 억,,389320,N,N,3,N,00,N
|
|
20240415,130331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2560,285,2,12.53,12654799925,5045352,106.98,2230,2655,2160,2955,1595,2275,2508.28,1.28,0,124421,2675,2475,2300,2100,1925,2575,2200,152,680,500,1590,5,1,30429770,779,-2.36,1.00,12,16.58,-1086.00,2549.00,10610,20230822,-75.87,1884,20240326,35.88,3160,-18.99,20240329,1884,35.88,20240326,38100,-93.28,20230803,1884,35.88,20240326,0.93,N,025560,500,152 억,,389320,N,N,3,N,00,N
|
|
20240415,120333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2570,295,2,12.97,9641617440,3882096,82.32,2230,2635,2160,2955,1595,2275,2483.70,1.28,0,164634,2675,2475,2300,2100,1925,2575,2200,152,680,500,1590,5,1,30429770,782,-2.37,1.01,12,12.76,-1086.00,2549.00,10610,20230822,-75.78,1884,20240326,36.41,3160,-18.67,20240329,1884,36.41,20240326,38100,-93.25,20230803,1884,36.41,20240326,0.93,N,025560,500,152 억,,389320,N,N,3,N,00,N
|
|
20240415,110334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2535,260,2,11.43,6057467840,2487455,52.74,2230,2570,2160,2955,1595,2275,2435.31,1.28,0,108671,2675,2475,2300,2100,1925,2575,2200,152,680,500,1590,5,1,30429770,771,-2.33,0.99,12,8.17,-1086.00,2549.00,10610,20230822,-76.11,1884,20240326,34.55,3160,-19.78,20240329,1884,34.55,20240326,38100,-93.35,20230803,1884,34.55,20240326,0.93,N,025560,500,152 억,,389320,N,N,3,N,00,N
|
|
20240415,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2435,160,2,7.03,3048182035,1282096,27.19,2230,2455,2160,2955,1595,2275,2377.63,1.28,0,104858,2675,2475,2300,2100,1925,2575,2200,152,680,500,1590,5,1,30429770,741,-2.24,0.96,12,4.21,-1086.00,2549.00,10610,20230822,-77.05,1884,20240326,29.25,3160,-22.94,20240329,1884,29.25,20240326,38100,-93.61,20230803,1884,29.25,20240326,0.93,N,025560,500,152 억,,389320,N,N,3,N,00,N
|
|
20240415,090334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2255,-20,5,-0.88,212392570,96028,2.04,2230,2255,2160,2955,1595,2275,2210.72,1.28,0,-2953,2675,2475,2300,2100,1925,2575,2200,152,680,500,1590,5,1,30429770,686,-2.08,0.88,12,0.32,-1086.00,2549.00,10610,20230822,-78.75,1884,20240326,19.69,3160,-28.64,20240329,1884,19.69,20240326,38100,-94.08,20230803,1884,19.69,20240326,0.93,N,025560,500,152 억,,389320,N,N,3,N,00,N
|
|
20240412,160332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,160,2,7.57,11154152725,4695516,1074.51,2125,2500,2125,2745,1485,2115,2375.55,2.33,0,-317505,2191,2152,2121,2082,2051,2137,2067,152,630,500,1480,5,1,30429770,692,-2.09,0.89,12,15.43,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.02,N,025560,500,152 억,,709448,N,N,3,N,00,N
|
|
20240412,150332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2295,180,2,8.51,10946466810,4604274,1053.63,2125,2500,2125,2745,1485,2115,2377.50,2.33,0,-322748,2191,2152,2121,2082,2051,2137,2067,152,630,500,1480,5,1,30429770,698,-2.11,0.90,12,15.13,-1086.00,2549.00,10610,20230822,-78.37,1884,20240326,21.82,3160,-27.37,20240329,1884,21.82,20240326,38100,-93.98,20230803,1884,21.82,20240326,1.02,N,025560,500,152 억,,709448,N,N,1,N,00,N
|
|
20240412,140332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,155,2,7.33,10683192715,4488496,1027.14,2125,2500,2125,2745,1485,2115,2380.17,2.33,0,-327419,2191,2152,2121,2082,2051,2137,2067,152,630,500,1480,5,1,30429770,691,-2.09,0.89,12,14.75,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,1.02,N,025560,500,152 억,,709448,N,N,1,N,00,N
|
|
20240412,130329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2315,200,2,9.46,10346517015,4340927,993.37,2125,2500,2125,2745,1485,2115,2383.52,2.33,0,-326050,2191,2152,2121,2082,2051,2137,2067,152,630,500,1480,5,1,30429770,704,-2.13,0.91,12,14.27,-1086.00,2549.00,10610,20230822,-78.18,1884,20240326,22.88,3160,-26.74,20240329,1884,22.88,20240326,38100,-93.92,20230803,1884,22.88,20240326,1.02,N,025560,500,152 억,,709448,N,N,1,N,00,N
|
|
20240412,120332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2330,215,2,10.17,9735550695,4075089,932.53,2125,2500,2125,2745,1485,2115,2389.09,2.33,0,-315935,2191,2152,2121,2082,2051,2137,2067,152,630,500,1480,5,1,30429770,709,-2.15,0.91,12,13.39,-1086.00,2549.00,10610,20230822,-78.04,1884,20240326,23.67,3160,-26.27,20240329,1884,23.67,20240326,38100,-93.88,20230803,1884,23.67,20240326,1.02,N,025560,500,152 억,,709448,N,N,1,N,00,N
|
|
20240412,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2375,260,2,12.29,9029663585,3771814,863.13,2125,2500,2125,2745,1485,2115,2394.04,2.33,0,-300972,2191,2152,2121,2082,2051,2137,2067,152,630,500,1480,5,1,30429770,723,-2.19,0.93,12,12.40,-1086.00,2549.00,10610,20230822,-77.62,1884,20240326,26.06,3160,-24.84,20240329,1884,26.06,20240326,38100,-93.77,20230803,1884,26.06,20240326,1.02,N,025560,500,152 억,,709448,N,N,1,N,00,N
|
|
20240412,100331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2390,275,2,13.00,7954681955,3316647,758.97,2125,2500,2125,2745,1485,2115,2398.47,2.33,0,-357672,2191,2152,2121,2082,2051,2137,2067,152,630,500,1480,5,1,30429770,727,-2.20,0.94,12,10.90,-1086.00,2549.00,10610,20230822,-77.47,1884,20240326,26.86,3160,-24.37,20240329,1884,26.86,20240326,38100,-93.73,20230803,1884,26.86,20240326,1.02,N,025560,500,152 억,,709448,N,N,1,N,00,N
|
|
20240412,090331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,135,2,6.38,366224410,164935,37.74,2125,2280,2125,2745,1485,2115,2220.87,2.33,0,-10146,2191,2152,2121,2082,2051,2137,2067,152,630,500,1480,5,1,30429770,685,-2.07,0.88,12,0.54,-1086.00,2549.00,10610,20230822,-78.79,1884,20240326,19.43,3160,-28.80,20240329,1884,19.43,20240326,38100,-94.09,20230803,1884,19.43,20240326,1.02,N,025560,500,152 억,,709448,N,N,1,N,00,N
|
|
20240411,160327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2115,-50,5,-2.31,899330410,423795,61.07,2130,2160,2090,2810,1520,2165,2121.60,2.39,0,-17437,2308,2236,2198,2126,2088,2217,2107,152,645,500,1510,5,1,30429770,644,-1.95,0.83,12,1.39,-1086.00,2549.00,10610,20230822,-80.07,1884,20240326,12.26,3160,-33.07,20240329,1884,12.26,20240326,38100,-94.45,20230803,1884,12.26,20240326,1.08,N,025560,500,152 억,,728766,N,N,1,N,00,N
|
|
20240411,150333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,-55,5,-2.54,809406520,381445,54.97,2130,2160,2090,2810,1520,2165,2121.36,2.39,0,-12441,2308,2236,2198,2126,2088,2217,2107,152,645,500,1510,5,1,30429770,642,-1.94,0.83,12,1.25,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.08,N,025560,500,152 억,,728766,N,N,21,N,00,N
|
|
20240411,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-35,5,-1.62,689355830,325012,46.83,2130,2160,2090,2810,1520,2165,2120.31,2.39,0,-10901,2308,2236,2198,2126,2088,2217,2107,152,645,500,1510,5,1,30429770,648,-1.96,0.84,12,1.07,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.08,N,025560,500,152 억,,728766,N,N,21,N,00,N
|
|
20240411,130325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-35,5,-1.62,631106050,297623,42.89,2130,2160,2090,2810,1520,2165,2119.71,2.39,0,-11247,2308,2236,2198,2126,2088,2217,2107,152,645,500,1510,5,1,30429770,648,-1.96,0.84,12,0.98,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.08,N,025560,500,152 억,,728766,N,N,21,N,00,N
|
|
20240411,120330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,-55,5,-2.54,558884485,263421,37.96,2130,2160,2090,2810,1520,2165,2120.78,2.39,0,-2127,2308,2236,2198,2126,2088,2217,2107,152,645,500,1510,5,1,30429770,642,-1.94,0.83,12,0.87,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.08,N,025560,500,152 억,,728766,N,N,21,N,00,N
|
|
20240411,110327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2145,-20,5,-0.92,432098110,204056,29.40,2130,2155,2090,2810,1520,2165,2116.33,2.39,0,20179,2308,2236,2198,2126,2088,2217,2107,152,645,500,1510,5,1,30429770,653,-1.98,0.84,12,0.67,-1086.00,2549.00,10610,20230822,-79.78,1884,20240326,13.85,3160,-32.12,20240329,1884,13.85,20240326,38100,-94.37,20230803,1884,13.85,20240326,1.08,N,025560,500,152 억,,728766,N,N,21,N,00,N
|
|
20240411,100330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,-30,5,-1.39,358516705,169460,24.42,2130,2155,2090,2810,1520,2165,2114.11,2.39,0,19948,2308,2236,2198,2126,2088,2217,2107,152,645,500,1510,5,1,30429770,650,-1.97,0.84,12,0.56,-1086.00,2549.00,10610,20230822,-79.88,1884,20240326,13.32,3160,-32.44,20240329,1884,13.32,20240326,38100,-94.40,20230803,1884,13.32,20240326,1.08,N,025560,500,152 억,,728766,N,N,21,N,00,N
|
|
20240411,090329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2155,-10,5,-0.46,80580355,37766,5.44,2130,2155,2115,2810,1520,2165,2128.77,2.39,0,-491,2308,2236,2198,2126,2088,2217,2107,152,645,500,1510,5,1,30429770,656,-1.98,0.85,12,0.12,-1086.00,2549.00,10610,20230822,-79.69,1884,20240326,14.38,3160,-31.80,20240329,1884,14.38,20240326,38100,-94.34,20230803,1884,14.38,20240326,1.08,N,025560,500,152 억,,728766,N,N,21,N,00,N
|
|
20240409,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,-85,5,-3.78,1493174500,677946,103.14,2245,2270,2160,2925,1575,2250,2202.62,2.45,0,-14488,2380,2315,2275,2210,2170,2295,2190,152,675,500,1570,5,1,30429770,659,-1.99,0.85,12,2.23,-1086.00,2549.00,10610,20230822,-79.59,1884,20240326,14.92,3160,-31.49,20240329,1884,14.92,20240326,38100,-94.32,20230803,1884,14.92,20240326,1.04,N,025560,500,152 억,,745434,N,N,21,N,00,N
|
|
20240409,150326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2185,-65,5,-2.89,1358171785,615735,93.67,2245,2270,2160,2925,1575,2250,2205.77,2.45,0,-7232,2380,2315,2275,2210,2170,2295,2190,152,675,500,1570,5,1,30429770,665,-2.01,0.86,12,2.02,-1086.00,2549.00,10610,20230822,-79.41,1884,20240326,15.98,3160,-30.85,20240329,1884,15.98,20240326,38100,-94.27,20230803,1884,15.98,20240326,1.04,N,025560,500,152 억,,745434,N,N,62,N,00,N
|
|
20240409,140329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2205,-45,5,-2.00,1154296365,522372,79.47,2245,2270,2160,2925,1575,2250,2209.72,2.45,0,-1753,2380,2315,2275,2210,2170,2295,2190,152,675,500,1570,5,1,30429770,671,-2.03,0.87,12,1.72,-1086.00,2549.00,10610,20230822,-79.22,1884,20240326,17.04,3160,-30.22,20240329,1884,17.04,20240326,38100,-94.21,20230803,1884,17.04,20240326,1.04,N,025560,500,152 억,,745434,N,N,62,N,00,N
|
|
20240409,130324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,-50,5,-2.22,1055380950,477369,72.62,2245,2270,2160,2925,1575,2250,2210.83,2.45,0,10229,2380,2315,2275,2210,2170,2295,2190,152,675,500,1570,5,1,30429770,669,-2.03,0.86,12,1.57,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.04,N,025560,500,152 억,,745434,N,N,62,N,00,N
|
|
20240409,120328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2195,-55,5,-2.44,959623400,433743,65.99,2245,2270,2160,2925,1575,2250,2212.42,2.45,0,9820,2380,2315,2275,2210,2170,2295,2190,152,675,500,1570,5,1,30429770,668,-2.02,0.86,12,1.43,-1086.00,2549.00,10610,20230822,-79.31,1884,20240326,16.51,3160,-30.54,20240329,1884,16.51,20240326,38100,-94.24,20230803,1884,16.51,20240326,1.04,N,025560,500,152 억,,745434,N,N,62,N,00,N
|
|
20240409,110326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,-70,5,-3.11,810649635,365843,55.66,2245,2270,2160,2925,1575,2250,2215.84,2.45,0,3465,2380,2315,2275,2210,2170,2295,2190,152,675,500,1570,5,1,30429770,663,-2.01,0.86,12,1.20,-1086.00,2549.00,10610,20230822,-79.45,1884,20240326,15.71,3160,-31.01,20240329,1884,15.71,20240326,38100,-94.28,20230803,1884,15.71,20240326,1.04,N,025560,500,152 억,,745434,N,N,62,N,00,N
|
|
20240409,100324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2235,-15,5,-0.67,568870155,255897,38.93,2245,2270,2160,2925,1575,2250,2223.04,2.45,0,-3668,2380,2315,2275,2210,2170,2295,2190,152,675,500,1570,5,1,30429770,680,-2.06,0.88,12,0.84,-1086.00,2549.00,10610,20230822,-78.93,1884,20240326,18.63,3160,-29.27,20240329,1884,18.63,20240326,38100,-94.13,20230803,1884,18.63,20240326,1.04,N,025560,500,152 억,,745434,N,N,62,N,00,N
|
|
20240409,090329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-40,5,-1.78,107694665,48837,7.43,2245,2250,2160,2925,1575,2250,2205.19,2.45,0,3570,2380,2315,2275,2210,2170,2295,2190,152,675,500,1570,5,1,30429770,672,-2.03,0.87,12,0.16,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.04,N,025560,500,152 억,,745434,N,N,62,N,00,N
|
|
20240408,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,-95,5,-4.05,1446055225,639783,58.44,2340,2340,2235,3045,1645,2345,2260.23,2.49,0,-18279,2498,2421,2348,2271,2198,2385,2235,152,700,500,1640,5,1,30429770,685,-2.07,0.88,12,2.10,-1086.00,2549.00,10610,20230822,-78.79,1884,20240326,19.43,3160,-28.80,20240329,1884,19.43,20240326,38100,-94.09,20230803,1884,19.43,20240326,1.25,N,025560,500,152 억,,756491,N,N,62,N,00,N
|
|
20240408,150325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2245,-100,5,-4.26,1302810440,575917,52.61,2340,2340,2235,3045,1645,2345,2262.15,2.49,0,-23133,2498,2421,2348,2271,2198,2385,2235,152,700,500,1640,5,1,30429770,683,-2.07,0.88,12,1.89,-1086.00,2549.00,10610,20230822,-78.84,1884,20240326,19.16,3160,-28.96,20240329,1884,19.16,20240326,38100,-94.11,20230803,1884,19.16,20240326,1.25,N,025560,500,152 억,,756491,N,N,151,N,00,N
|
|
20240408,140326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,-95,5,-4.05,1143300605,504994,46.13,2340,2340,2235,3045,1645,2345,2263.99,2.49,0,-14532,2498,2421,2348,2271,2198,2385,2235,152,700,500,1640,5,1,30429770,685,-2.07,0.88,12,1.66,-1086.00,2549.00,10610,20230822,-78.79,1884,20240326,19.43,3160,-28.80,20240329,1884,19.43,20240326,38100,-94.09,20230803,1884,19.43,20240326,1.25,N,025560,500,152 억,,756491,N,N,151,N,00,N
|
|
20240408,130325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2240,-105,5,-4.48,1030284730,454646,41.53,2340,2340,2240,3045,1645,2345,2266.12,2.49,0,-20049,2498,2421,2348,2271,2198,2385,2235,152,700,500,1640,5,1,30429770,682,-2.06,0.88,12,1.49,-1086.00,2549.00,10610,20230822,-78.89,1884,20240326,18.90,3160,-29.11,20240329,1884,18.90,20240326,38100,-94.12,20230803,1884,18.90,20240326,1.25,N,025560,500,152 억,,756491,N,N,151,N,00,N
|
|
20240408,120326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2255,-90,5,-3.84,899805130,396547,36.22,2340,2340,2240,3045,1645,2345,2269.10,2.49,0,-21653,2498,2421,2348,2271,2198,2385,2235,152,700,500,1640,5,1,30429770,686,-2.08,0.88,12,1.30,-1086.00,2549.00,10610,20230822,-78.75,1884,20240326,19.69,3160,-28.64,20240329,1884,19.69,20240326,38100,-94.08,20230803,1884,19.69,20240326,1.25,N,025560,500,152 억,,756491,N,N,151,N,00,N
|
|
20240408,110327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2255,-90,5,-3.84,770287445,339257,30.99,2340,2340,2240,3045,1645,2345,2270.51,2.49,0,-12196,2498,2421,2348,2271,2198,2385,2235,152,700,500,1640,5,1,30429770,686,-2.08,0.88,12,1.11,-1086.00,2549.00,10610,20230822,-78.75,1884,20240326,19.69,3160,-28.64,20240329,1884,19.69,20240326,38100,-94.08,20230803,1884,19.69,20240326,1.25,N,025560,500,152 억,,756491,N,N,151,N,00,N
|
|
20240408,100323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-70,5,-2.99,653033145,287390,26.25,2340,2340,2240,3045,1645,2345,2272.29,2.49,0,-5715,2498,2421,2348,2271,2198,2385,2235,152,700,500,1640,5,1,30429770,692,-2.09,0.89,12,0.94,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.25,N,025560,500,152 억,,756491,N,N,151,N,00,N
|
|
20240408,090327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-70,5,-2.99,169777975,73727,6.73,2340,2340,2250,3045,1645,2345,2302.79,2.49,0,-35325,2498,2421,2348,2271,2198,2385,2235,152,700,500,1640,5,1,30429770,692,-2.09,0.89,12,0.24,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.25,N,025560,500,152 억,,756491,N,N,151,N,00,N
|
|
20240405,160326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2345,-85,5,-3.50,2537921660,1086812,69.13,2415,2425,2275,3155,1705,2430,2335.16,2.42,0,21343,2663,2546,2478,2361,2293,2512,2327,152,725,500,1700,5,1,30429770,714,-2.16,0.92,12,3.57,-1086.00,2549.00,10610,20230822,-77.90,1884,20240326,24.47,3160,-25.79,20240329,1884,24.47,20240326,38100,-93.85,20230803,1884,24.47,20240326,1.23,N,025560,500,152 억,,737618,N,N,151,N,00,N
|
|
20240405,150324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2335,-95,5,-3.91,2392247330,1024513,65.16,2415,2425,2275,3155,1705,2430,2335.01,2.42,0,28114,2663,2546,2478,2361,2293,2512,2327,152,725,500,1700,5,1,30429770,711,-2.15,0.92,12,3.37,-1086.00,2549.00,10610,20230822,-77.99,1884,20240326,23.94,3160,-26.11,20240329,1884,23.94,20240326,38100,-93.87,20230803,1884,23.94,20240326,1.23,N,025560,500,152 억,,737618,N,N,0,N,00,N
|
|
20240405,140323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,-130,5,-5.35,2074163905,886572,56.39,2415,2425,2275,3155,1705,2430,2339.53,2.42,0,19007,2663,2546,2478,2361,2293,2512,2327,152,725,500,1700,5,1,30429770,700,-2.12,0.90,12,2.91,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,1.23,N,025560,500,152 억,,737618,N,N,0,N,00,N
|
|
20240405,130323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2305,-125,5,-5.14,1939751635,828041,52.67,2415,2425,2275,3155,1705,2430,2342.58,2.42,0,14981,2663,2546,2478,2361,2293,2512,2327,152,725,500,1700,5,1,30429770,701,-2.12,0.90,12,2.72,-1086.00,2549.00,10610,20230822,-78.28,1884,20240326,22.35,3160,-27.06,20240329,1884,22.35,20240326,38100,-93.95,20230803,1884,22.35,20240326,1.23,N,025560,500,152 억,,737618,N,N,0,N,00,N
|
|
20240405,120324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2305,-125,5,-5.14,1800729915,767504,48.82,2415,2425,2275,3155,1705,2430,2346.22,2.42,0,11050,2663,2546,2478,2361,2293,2512,2327,152,725,500,1700,5,1,30429770,701,-2.12,0.90,12,2.52,-1086.00,2549.00,10610,20230822,-78.28,1884,20240326,22.35,3160,-27.06,20240329,1884,22.35,20240326,38100,-93.95,20230803,1884,22.35,20240326,1.23,N,025560,500,152 억,,737618,N,N,0,N,00,N
|
|
20240405,110325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2310,-120,5,-4.94,1631305000,693760,44.13,2415,2425,2275,3155,1705,2430,2351.40,2.42,0,-22826,2663,2546,2478,2361,2293,2512,2327,152,725,500,1700,5,1,30429770,703,-2.13,0.91,12,2.28,-1086.00,2549.00,10610,20230822,-78.23,1884,20240326,22.61,3160,-26.90,20240329,1884,22.61,20240326,38100,-93.94,20230803,1884,22.61,20240326,1.23,N,025560,500,152 억,,737618,N,N,0,N,00,N
|
|
20240405,100303,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2365,-65,5,-2.67,973166000,409139,26.02,2415,2425,2335,3155,1705,2430,2378.57,2.42,0,-71316,2663,2546,2478,2361,2293,2512,2327,152,725,500,1700,5,1,30429770,720,-2.18,0.93,12,1.34,-1086.00,2549.00,10610,20230822,-77.71,1884,20240326,25.53,3160,-25.16,20240329,1884,25.53,20240326,38100,-93.79,20230803,1884,25.53,20240326,1.23,N,025560,500,152 억,,737618,N,N,0,N,00,N
|
|
20240405,090322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2380,-50,5,-2.06,355974965,148322,9.43,2415,2425,2355,3155,1705,2430,2400.01,2.42,0,-85708,2663,2546,2478,2361,2293,2512,2327,152,725,500,1700,5,1,30429770,724,-2.19,0.93,12,0.49,-1086.00,2549.00,10610,20230822,-77.57,1884,20240326,26.33,3160,-24.68,20240329,1884,26.33,20240326,38100,-93.75,20230803,1884,26.33,20240326,1.23,N,025560,500,152 억,,737618,N,N,0,N,00,N
|
|
20240404,160321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2430,-120,5,-4.71,3797497425,1533199,73.47,2590,2595,2410,3315,1785,2550,2476.90,2.18,0,74943,2826,2687,2606,2467,2386,2647,2427,152,765,500,1780,5,1,30429770,739,-2.24,0.95,12,5.04,-1086.00,2549.00,10610,20230822,-77.10,1884,20240326,28.98,3160,-23.10,20240329,1884,28.98,20240326,38100,-93.62,20230803,1884,28.98,20240326,1.46,N,025560,500,152 억,,664132,N,N,0,N,00,N
|
|
20240404,150321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2425,-125,5,-4.90,3550653360,1431207,68.58,2590,2595,2415,3315,1785,2550,2480.87,2.18,0,72738,2826,2687,2606,2467,2386,2647,2427,152,765,500,1780,5,1,30429770,738,-2.23,0.95,12,4.70,-1086.00,2549.00,10610,20230822,-77.14,1884,20240326,28.72,3160,-23.26,20240329,1884,28.72,20240326,38100,-93.64,20230803,1884,28.72,20240326,1.46,N,025560,500,152 억,,664132,N,N,0,N,00,N
|
|
20240404,140321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2430,-120,5,-4.71,3228687785,1298342,62.22,2590,2595,2415,3315,1785,2550,2486.77,2.18,0,72102,2826,2687,2606,2467,2386,2647,2427,152,765,500,1780,5,1,30429770,739,-2.24,0.95,12,4.27,-1086.00,2549.00,10610,20230822,-77.10,1884,20240326,28.98,3160,-23.10,20240329,1884,28.98,20240326,38100,-93.62,20230803,1884,28.98,20240326,1.46,N,025560,500,152 억,,664132,N,N,0,N,00,N
|
|
20240404,130319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2425,-125,5,-4.90,3002518265,1205125,57.75,2590,2595,2425,3315,1785,2550,2491.45,2.18,0,44503,2826,2687,2606,2467,2386,2647,2427,152,765,500,1780,5,1,30429770,738,-2.23,0.95,12,3.96,-1086.00,2549.00,10610,20230822,-77.14,1884,20240326,28.72,3160,-23.26,20240329,1884,28.72,20240326,38100,-93.64,20230803,1884,28.72,20240326,1.46,N,025560,500,152 억,,664132,N,N,0,N,00,N
|
|
20240404,120320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2450,-100,5,-3.92,2810447760,1126389,53.98,2590,2595,2440,3315,1785,2550,2495.08,2.18,0,49085,2826,2687,2606,2467,2386,2647,2427,152,765,500,1780,5,1,30429770,746,-2.26,0.96,12,3.70,-1086.00,2549.00,10610,20230822,-76.91,1884,20240326,30.04,3160,-22.47,20240329,1884,30.04,20240326,38100,-93.57,20230803,1884,30.04,20240326,1.46,N,025560,500,152 억,,664132,N,N,0,N,00,N
|
|
20240404,110320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2475,-75,5,-2.94,2592222560,1037395,49.71,2590,2595,2440,3315,1785,2550,2498.77,2.18,0,46468,2826,2687,2606,2467,2386,2647,2427,152,765,500,1780,5,1,30429770,753,-2.28,0.97,12,3.41,-1086.00,2549.00,10610,20230822,-76.67,1884,20240326,31.37,3160,-21.68,20240329,1884,31.37,20240326,38100,-93.50,20230803,1884,31.37,20240326,1.46,N,025560,500,152 억,,664132,N,N,0,N,00,N
|
|
20240404,100319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2495,-55,5,-2.16,1747751210,694978,33.30,2590,2595,2480,3315,1785,2550,2514.82,2.18,0,4683,2826,2687,2606,2467,2386,2647,2427,152,765,500,1780,5,1,30429770,759,-2.30,0.98,12,2.28,-1086.00,2549.00,10610,20230822,-76.48,1884,20240326,32.43,3160,-21.04,20240329,1884,32.43,20240326,38100,-93.45,20230803,1884,32.43,20240326,1.46,N,025560,500,152 억,,664132,N,N,0,N,00,N
|
|
20240404,090319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2535,-15,5,-0.59,241682810,95061,4.56,2590,2595,2500,3315,1785,2550,2542.38,2.18,0,-1624,2826,2687,2606,2467,2386,2647,2427,152,765,500,1780,5,1,30429770,771,-2.33,0.99,12,0.31,-1086.00,2549.00,10610,20230822,-76.11,1884,20240326,34.55,3160,-19.78,20240329,1884,34.55,20240326,38100,-93.35,20230803,1884,34.55,20240326,1.46,N,025560,500,152 억,,664132,N,N,0,N,00,N
|
|
20240403,160321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2550,-235,5,-8.44,5371551725,2060114,24.43,2720,2745,2525,3620,1950,2785,2606.11,2.48,0,-72090,3171,2977,2786,2592,2401,3075,2690,152,835,500,1940,5,1,30429770,776,-2.35,1.00,12,6.77,-1086.00,2549.00,10610,20230822,-75.97,1884,20240326,35.35,3160,-19.30,20240329,1884,35.35,20240326,38100,-93.31,20230803,1884,35.35,20240326,0.96,N,025560,500,152 억,,753214,N,N,0,N,00,N
|
|
20240403,150319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2555,-230,5,-8.26,5163066120,1978312,23.46,2720,2745,2525,3620,1950,2785,2608.43,2.48,0,-75997,3171,2977,2786,2592,2401,3075,2690,152,835,500,1940,5,1,30429770,777,-2.35,1.00,12,6.50,-1086.00,2549.00,10610,20230822,-75.92,1884,20240326,35.62,3160,-19.15,20240329,1884,35.62,20240326,38100,-93.29,20230803,1884,35.62,20240326,0.96,N,025560,500,152 억,,753214,N,N,0,N,00,N
|
|
20240403,140318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2545,-240,5,-8.62,4894770630,1873152,22.21,2720,2745,2525,3620,1950,2785,2611.66,2.48,0,-76690,3171,2977,2786,2592,2401,3075,2690,152,835,500,1940,5,1,30429770,774,-2.34,1.00,12,6.16,-1086.00,2549.00,10610,20230822,-76.01,1884,20240326,35.08,3160,-19.46,20240329,1884,35.08,20240326,38100,-93.32,20230803,1884,35.08,20240326,0.96,N,025560,500,152 억,,753214,N,N,0,N,00,N
|
|
20240403,130317,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2565,-220,5,-7.90,4656604460,1779991,21.11,2720,2745,2525,3620,1950,2785,2614.57,2.48,0,-59059,3171,2977,2786,2592,2401,3075,2690,152,835,500,1940,5,1,30429770,781,-2.36,1.01,12,5.85,-1086.00,2549.00,10610,20230822,-75.82,1884,20240326,36.15,3160,-18.83,20240329,1884,36.15,20240326,38100,-93.27,20230803,1884,36.15,20240326,0.96,N,025560,500,152 억,,753214,N,N,0,N,00,N
|
|
20240403,120319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2575,-210,5,-7.54,4327700070,1651644,19.58,2720,2745,2525,3620,1950,2785,2618.65,2.48,0,-75366,3171,2977,2786,2592,2401,3075,2690,152,835,500,1940,5,1,30429770,784,-2.37,1.01,12,5.43,-1086.00,2549.00,10610,20230822,-75.73,1884,20240326,36.68,3160,-18.51,20240329,1884,36.68,20240326,38100,-93.24,20230803,1884,36.68,20240326,0.96,N,025560,500,152 억,,753214,N,N,0,N,00,N
|
|
20240403,110318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2580,-205,5,-7.36,3882998045,1479706,17.54,2720,2745,2525,3620,1950,2785,2622.43,2.48,0,-54513,3171,2977,2786,2592,2401,3075,2690,152,835,500,1940,5,1,30429770,785,-2.38,1.01,12,4.86,-1086.00,2549.00,10610,20230822,-75.68,1884,20240326,36.94,3160,-18.35,20240329,1884,36.94,20240326,38100,-93.23,20230803,1884,36.94,20240326,0.96,N,025560,500,152 억,,753214,N,N,0,N,00,N
|
|
20240403,100318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2610,-175,5,-6.28,3197721935,1216016,14.42,2720,2745,2525,3620,1950,2785,2627.63,2.48,0,-39386,3171,2977,2786,2592,2401,3075,2690,152,835,500,1940,5,1,30429770,794,-2.40,1.02,12,4.00,-1086.00,2549.00,10610,20230822,-75.40,1884,20240326,38.54,3160,-17.41,20240329,1884,38.54,20240326,38100,-93.15,20230803,1884,38.54,20240326,0.96,N,025560,500,152 억,,753214,N,N,0,N,00,N
|
|
20240403,090320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2670,-115,5,-4.13,709933960,262124,3.11,2720,2745,2660,3620,1950,2785,2703.48,2.48,0,-59912,3171,2977,2786,2592,2401,3075,2690,152,835,500,1940,5,1,30429770,812,-2.46,1.05,12,0.86,-1086.00,2549.00,10610,20230822,-74.84,1884,20240326,41.72,3160,-15.51,20240329,1884,41.72,20240326,38100,-92.99,20230803,1884,41.72,20240326,0.96,N,025560,500,152 억,,753214,N,N,0,N,00,N
|
|
20240402,160312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2785,50,2,1.83,23640550785,8391458,125.87,2735,2980,2595,3555,1915,2735,2817.58,1.25,0,348848,2998,2866,2768,2636,2538,2932,2702,152,820,500,1910,5,1,30429770,847,-2.56,1.09,12,27.58,-1086.00,2549.00,10610,20230822,-73.75,1884,20240326,47.82,3160,-11.87,20240329,1884,47.82,20240326,38100,-92.69,20230803,1884,47.82,20240326,0.90,N,025560,500,152 억,,380093,N,N,0,N,00,N
|
|
20240402,150318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2750,15,2,0.55,22882857005,8118721,121.78,2735,2980,2595,3555,1915,2735,2818.81,1.25,0,378283,2998,2866,2768,2636,2538,2932,2702,152,820,500,1910,5,1,30429770,837,-2.53,1.08,12,26.68,-1086.00,2549.00,10610,20230822,-74.08,1884,20240326,45.97,3160,-12.97,20240329,1884,45.97,20240326,38100,-92.78,20230803,1884,45.97,20240326,0.90,N,025560,500,152 억,,380093,N,N,0,N,00,N
|
|
20240402,140318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2750,15,2,0.55,21955426465,7779207,116.69,2735,2980,2595,3555,1915,2735,2822.63,1.25,0,324773,2998,2866,2768,2636,2538,2932,2702,152,820,500,1910,5,1,30429770,837,-2.53,1.08,12,25.56,-1086.00,2549.00,10610,20230822,-74.08,1884,20240326,45.97,3160,-12.97,20240329,1884,45.97,20240326,38100,-92.78,20230803,1884,45.97,20240326,0.90,N,025560,500,152 억,,380093,N,N,0,N,00,N
|
|
20240402,130314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2810,75,2,2.74,20461023000,7239102,108.58,2735,2980,2595,3555,1915,2735,2826.80,1.25,0,271873,2998,2866,2768,2636,2538,2932,2702,152,820,500,1910,5,1,30429770,855,-2.59,1.10,12,23.79,-1086.00,2549.00,10610,20230822,-73.52,1884,20240326,49.15,3160,-11.08,20240329,1884,49.15,20240326,38100,-92.62,20230803,1884,49.15,20240326,0.90,N,025560,500,152 억,,380093,N,N,0,N,00,N
|
|
20240402,120313,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2825,90,2,3.29,12377008970,4444051,66.66,2735,2970,2595,3555,1915,2735,2785.38,1.25,0,259245,2998,2866,2768,2636,2538,2932,2702,152,820,500,1910,5,1,30429770,860,-2.60,1.11,12,14.60,-1086.00,2549.00,10610,20230822,-73.37,1884,20240326,49.95,3160,-10.60,20240329,1884,49.95,20240326,38100,-92.59,20230803,1884,49.95,20240326,0.90,N,025560,500,152 억,,380093,N,N,0,N,00,N
|
|
20240402,110315,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2830,95,2,3.47,10754383095,3873246,58.10,2735,2970,2595,3555,1915,2735,2776.88,1.25,0,208464,2998,2866,2768,2636,2538,2932,2702,152,820,500,1910,5,1,30429770,861,-2.61,1.11,12,12.73,-1086.00,2549.00,10610,20230822,-73.33,1884,20240326,50.21,3160,-10.44,20240329,1884,50.21,20240326,38100,-92.57,20230803,1884,50.21,20240326,0.90,N,025560,500,152 억,,380093,N,N,0,N,00,N
|
|
20240402,100315,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2645,-90,5,-3.29,3440487980,1295351,19.43,2735,2760,2595,3555,1915,2735,2654.34,1.25,0,227298,2998,2866,2768,2636,2538,2932,2702,152,820,500,1910,5,1,30429770,805,-2.44,1.04,12,4.26,-1086.00,2549.00,10610,20230822,-75.07,1884,20240326,40.39,3160,-16.30,20240329,1884,40.39,20240326,38100,-93.06,20230803,1884,40.39,20240326,0.90,N,025560,500,152 억,,380093,N,N,0,N,00,N
|
|
20240402,090313,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2735,0,3,0.00,459177250,167660,2.51,2735,2760,2730,3555,1915,2735,2739.46,1.25,0,-23140,2998,2866,2768,2636,2538,2932,2702,152,820,500,1910,5,1,30429770,832,-2.52,1.07,12,0.55,-1086.00,2549.00,10610,20230822,-74.22,1884,20240326,45.17,3160,-13.45,20240329,1884,45.17,20240326,38100,-92.82,20230803,1884,45.17,20240326,0.90,N,025560,500,152 억,,380093,N,N,0,N,00,N
|
|
20240401,160312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2735,65,2,2.43,18481693475,6618996,20.95,2730,2900,2670,3470,1870,2670,2792.28,1.75,0,-150560,3336,3002,2826,2492,2316,2915,2405,152,800,500,1860,5,1,30429770,832,-2.52,1.07,12,21.75,-1086.00,2549.00,10610,20230822,-74.22,1884,20240326,45.17,3160,-13.45,20240329,1884,45.17,20240326,38100,-92.82,20230803,1884,45.17,20240326,1.20,N,025560,500,152 억,,531612,N,N,1,N,00,N
|
|
20240401,150313,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2780,110,2,4.12,17691807860,6331829,20.04,2730,2900,2670,3470,1870,2670,2794.13,1.75,0,-131493,3336,3002,2826,2492,2316,2915,2405,152,800,500,1860,5,1,30429770,846,-2.56,1.09,12,20.81,-1086.00,2549.00,10610,20230822,-73.80,1884,20240326,47.56,3160,-12.03,20240329,1884,47.56,20240326,38100,-92.70,20230803,1884,47.56,20240326,1.20,N,025560,500,152 억,,531612,N,N,1,N,00,N
|
|
20240401,140312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2770,100,2,3.75,16686603110,5970555,18.89,2730,2900,2670,3470,1870,2670,2794.84,1.75,0,-135281,3336,3002,2826,2492,2316,2915,2405,152,800,500,1860,5,1,30429770,843,-2.55,1.09,12,19.62,-1086.00,2549.00,10610,20230822,-73.89,1884,20240326,47.03,3160,-12.34,20240329,1884,47.03,20240326,38100,-92.73,20230803,1884,47.03,20240326,1.20,N,025560,500,152 억,,531612,N,N,1,N,00,N
|
|
20240401,130313,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2775,105,2,3.93,15540959165,5558459,17.59,2730,2900,2670,3470,1870,2670,2795.93,1.75,0,-127065,3336,3002,2826,2492,2316,2915,2405,152,800,500,1860,5,1,30429770,844,-2.56,1.09,12,18.27,-1086.00,2549.00,10610,20230822,-73.85,1884,20240326,47.29,3160,-12.18,20240329,1884,47.29,20240326,38100,-92.72,20230803,1884,47.29,20240326,1.20,N,025560,500,152 억,,531612,N,N,1,N,00,N
|
|
20240401,120315,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2805,135,2,5.06,14481516705,5177000,16.38,2730,2900,2670,3470,1870,2670,2797.30,1.75,0,-129376,3336,3002,2826,2492,2316,2915,2405,152,800,500,1860,5,1,30429770,854,-2.58,1.10,12,17.01,-1086.00,2549.00,10610,20230822,-73.56,1884,20240326,48.89,3160,-11.23,20240329,1884,48.89,20240326,38100,-92.64,20230803,1884,48.89,20240326,1.20,N,025560,500,152 억,,531612,N,N,1,N,00,N
|
|
20240401,110313,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2760,90,2,3.37,10402470020,3738820,11.83,2730,2860,2670,3470,1870,2670,2782.32,1.75,0,-180401,3336,3002,2826,2492,2316,2915,2405,152,800,500,1860,5,1,30429770,840,-2.54,1.08,12,12.29,-1086.00,2549.00,10610,20230822,-73.99,1884,20240326,46.50,3160,-12.66,20240329,1884,46.50,20240326,38100,-92.76,20230803,1884,46.50,20240326,1.20,N,025560,500,152 억,,531612,N,N,1,N,00,N
|
|
20240401,100311,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2805,135,2,5.06,8729408585,3135438,9.92,2730,2860,2670,3470,1870,2670,2784.15,1.75,0,-201822,3336,3002,2826,2492,2316,2915,2405,152,800,500,1860,5,1,30429770,854,-2.58,1.10,12,10.30,-1086.00,2549.00,10610,20230822,-73.56,1884,20240326,48.89,3160,-11.23,20240329,1884,48.89,20240326,38100,-92.64,20230803,1884,48.89,20240326,1.20,N,025560,500,152 억,,531612,N,N,1,N,00,N
|
|
20240401,090311,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2745,75,2,2.81,1484936705,536158,1.70,2730,2825,2715,3470,1870,2670,2769.76,1.75,0,-100318,3336,3002,2826,2492,2316,2915,2405,152,800,500,1860,5,1,30429770,835,-2.53,1.08,12,1.76,-1086.00,2549.00,10610,20230822,-74.13,1884,20240326,45.70,3160,-13.13,20240329,1884,45.70,20240326,38100,-92.80,20230803,1884,45.70,20240326,1.20,N,025560,500,152 억,,531612,N,N,1,N,00,N
|