146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2030,-35,5,-1.69,408667605,199375,99.72,2065,2075,2030,2680,1450,2065,2049.75,0.95,0,-6963,2131,2097,2061,2027,1991,2115,2045,152,615,500,1440,5,1,30429770,618,-1.87,0.80,12,0.66,-1086.00,2549.00,10610,20230822,-80.87,1884,20240326,7.75,3160,-35.76,20240329,1884,7.75,20240326,38100,-94.67,20230803,1884,7.75,20240326,1.15,N,025560,500,152 억,,290448,N,N,0,N,00,N
|
|
20240531,150401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2035,-30,5,-1.45,345304285,168196,84.12,2065,2075,2030,2680,1450,2065,2052.99,0.95,0,8562,2131,2097,2061,2027,1991,2115,2045,152,615,500,1440,5,1,30429770,619,-1.87,0.80,12,0.55,-1086.00,2549.00,10610,20230822,-80.82,1884,20240326,8.01,3160,-35.60,20240329,1884,8.01,20240326,38100,-94.66,20230803,1884,8.01,20240326,1.15,N,025560,500,152 억,,290448,N,N,0,N,00,N
|
|
20240531,140400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-5,5,-0.24,227684725,110549,55.29,2065,2075,2045,2680,1450,2065,2059.58,0.95,0,10162,2131,2097,2061,2027,1991,2115,2045,152,615,500,1440,5,1,30429770,627,-1.90,0.81,12,0.36,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.15,N,025560,500,152 억,,290448,N,N,0,N,00,N
|
|
20240531,130402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-5,5,-0.24,214215880,103990,52.01,2065,2075,2045,2680,1450,2065,2059.97,0.95,0,9822,2131,2097,2061,2027,1991,2115,2045,152,615,500,1440,5,1,30429770,627,-1.90,0.81,12,0.34,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.15,N,025560,500,152 억,,290448,N,N,0,N,00,N
|
|
20240531,120403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,0,3,0.00,182832270,88730,44.38,2065,2075,2045,2680,1450,2065,2060.55,0.95,0,9275,2131,2097,2061,2027,1991,2115,2045,152,615,500,1440,5,1,30429770,628,-1.90,0.81,12,0.29,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.15,N,025560,500,152 억,,290448,N,N,0,N,00,N
|
|
20240531,110401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2055,-10,5,-0.48,94859205,46061,23.04,2065,2075,2045,2680,1450,2065,2059.43,0.95,0,-2111,2131,2097,2061,2027,1991,2115,2045,152,615,500,1440,5,1,30429770,625,-1.89,0.81,12,0.15,-1086.00,2549.00,10610,20230822,-80.63,1884,20240326,9.08,3160,-34.97,20240329,1884,9.08,20240326,38100,-94.61,20230803,1884,9.08,20240326,1.15,N,025560,500,152 억,,290448,N,N,0,N,00,N
|
|
20240531,100402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-5,5,-0.24,46704855,22680,11.34,2065,2075,2045,2680,1450,2065,2059.30,0.95,0,958,2131,2097,2061,2027,1991,2115,2045,152,615,500,1440,5,1,30429770,627,-1.90,0.81,12,0.07,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.15,N,025560,500,152 억,,290448,N,N,0,N,00,N
|
|
20240531,090401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-5,5,-0.24,8240580,4000,2.00,2065,2070,2045,2680,1450,2065,2060.14,0.95,0,-584,2131,2097,2061,2027,1991,2115,2045,152,615,500,1440,5,1,30429770,627,-1.90,0.81,12,0.01,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.15,N,025560,500,152 억,,290448,N,N,0,N,00,N
|
|
20240530,160358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,5,2,0.24,408900940,199151,87.68,2060,2095,2025,2675,1445,2060,2053.22,0.83,0,39685,2113,2086,2068,2041,2023,2077,2032,152,615,500,1440,5,1,30429770,628,-1.90,0.81,12,0.65,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.15,N,025560,500,152 억,,251255,N,N,0,N,00,N
|
|
20240530,150359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,25,2,1.21,393582665,191756,84.42,2060,2095,2025,2675,1445,2060,2052.52,0.83,0,39780,2113,2086,2068,2041,2023,2077,2032,152,615,500,1440,5,1,30429770,634,-1.92,0.82,12,0.63,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,1.15,N,025560,500,152 억,,251255,N,N,0,N,00,N
|
|
20240530,140400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,-15,5,-0.73,275765530,134923,59.40,2060,2075,2025,2675,1445,2060,2043.87,0.83,0,10241,2113,2086,2068,2041,2023,2077,2032,152,615,500,1440,5,1,30429770,622,-1.88,0.80,12,0.44,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,1.15,N,025560,500,152 억,,251255,N,N,0,N,00,N
|
|
20240530,130400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2040,-20,5,-0.97,243983880,119362,52.55,2060,2075,2025,2675,1445,2060,2044.07,0.83,0,11646,2113,2086,2068,2041,2023,2077,2032,152,615,500,1440,5,1,30429770,621,-1.88,0.80,12,0.39,-1086.00,2549.00,10610,20230822,-80.77,1884,20240326,8.28,3160,-35.44,20240329,1884,8.28,20240326,38100,-94.65,20230803,1884,8.28,20240326,1.15,N,025560,500,152 억,,251255,N,N,0,N,00,N
|
|
20240530,120400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,-15,5,-0.73,207011600,101152,44.53,2060,2075,2025,2675,1445,2060,2046.54,0.83,0,6276,2113,2086,2068,2041,2023,2077,2032,152,615,500,1440,5,1,30429770,622,-1.88,0.80,12,0.33,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,1.15,N,025560,500,152 억,,251255,N,N,0,N,00,N
|
|
20240530,110400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-10,5,-0.49,158033730,77134,33.96,2060,2075,2030,2675,1445,2060,2048.82,0.83,0,7557,2113,2086,2068,2041,2023,2077,2032,152,615,500,1440,5,1,30429770,624,-1.89,0.80,12,0.25,-1086.00,2549.00,10610,20230822,-80.68,1884,20240326,8.81,3160,-35.13,20240329,1884,8.81,20240326,38100,-94.62,20230803,1884,8.81,20240326,1.15,N,025560,500,152 억,,251255,N,N,0,N,00,N
|
|
20240530,100401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,-15,5,-0.73,120458825,58703,25.84,2060,2075,2030,2675,1445,2060,2052.00,0.83,0,1199,2113,2086,2068,2041,2023,2077,2032,152,615,500,1440,5,1,30429770,622,-1.88,0.80,12,0.19,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,1.15,N,025560,500,152 억,,251255,N,N,0,N,00,N
|
|
20240530,090400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,0,3,0.00,11238065,5462,2.40,2060,2065,2055,2675,1445,2060,2057.50,0.83,0,800,2113,2086,2068,2041,2023,2077,2032,152,615,500,1440,5,1,30429770,627,-1.90,0.81,12,0.02,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.15,N,025560,500,152 억,,251255,N,N,0,N,00,N
|
|
20240529,160356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-10,5,-0.48,469214420,226402,120.27,2070,2095,2050,2690,1450,2070,2072.51,0.79,0,9408,2123,2096,2073,2046,2023,2110,2060,152,620,500,1440,5,1,30429770,627,-1.90,0.81,12,0.74,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.16,N,025560,500,152 억,,241847,N,N,0,N,00,N
|
|
20240529,150357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-5,5,-0.24,442405390,213381,113.35,2070,2095,2050,2690,1450,2070,2073.31,0.79,0,9328,2123,2096,2073,2046,2023,2110,2060,152,620,500,1440,5,1,30429770,628,-1.90,0.81,12,0.70,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.16,N,025560,500,152 억,,241847,N,N,0,N,00,N
|
|
20240529,140358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,5,2,0.24,389626765,187738,99.73,2070,2095,2055,2690,1450,2070,2075.38,0.79,0,9354,2123,2096,2073,2046,2023,2110,2060,152,620,500,1440,5,1,30429770,631,-1.91,0.81,12,0.62,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.16,N,025560,500,152 억,,241847,N,N,0,N,00,N
|
|
20240529,130356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-5,5,-0.24,357270385,172069,91.40,2070,2095,2055,2690,1450,2070,2076.32,0.79,0,4649,2123,2096,2073,2046,2023,2110,2060,152,620,500,1440,5,1,30429770,628,-1.90,0.81,12,0.57,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.16,N,025560,500,152 억,,241847,N,N,0,N,00,N
|
|
20240529,120359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-10,5,-0.48,322731930,155343,82.52,2070,2095,2060,2690,1450,2070,2077.54,0.79,0,5056,2123,2096,2073,2046,2023,2110,2060,152,620,500,1440,5,1,30429770,627,-1.90,0.81,12,0.51,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.16,N,025560,500,152 억,,241847,N,N,0,N,00,N
|
|
20240529,110356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,10,2,0.48,255065585,122656,65.16,2070,2095,2070,2690,1450,2070,2079.52,0.79,0,15996,2123,2096,2073,2046,2023,2110,2060,152,620,500,1440,5,1,30429770,633,-1.92,0.82,12,0.40,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,1.16,N,025560,500,152 억,,241847,N,N,0,N,00,N
|
|
20240529,100355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,10,2,0.48,183053105,87966,46.73,2070,2095,2070,2690,1450,2070,2080.95,0.79,0,20783,2123,2096,2073,2046,2023,2110,2060,152,620,500,1440,5,1,30429770,633,-1.92,0.82,12,0.29,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,1.16,N,025560,500,152 억,,241847,N,N,0,N,00,N
|
|
20240529,090354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,15,2,0.72,23548955,11317,6.01,2070,2090,2070,2690,1450,2070,2080.85,0.79,0,-3884,2123,2096,2073,2046,2023,2110,2060,152,620,500,1440,5,1,30429770,634,-1.92,0.82,12,0.04,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,1.16,N,025560,500,152 억,,241847,N,N,0,N,00,N
|
|
20240528,160354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-5,5,-0.24,385542025,185712,82.11,2050,2100,2050,2695,1455,2075,2076.02,0.86,0,-17659,2161,2117,2076,2032,1991,2140,2055,152,620,500,1450,5,1,30429770,630,-1.91,0.81,12,0.61,-1086.00,2549.00,10610,20230822,-80.49,1884,20240326,9.87,3160,-34.49,20240329,1884,9.87,20240326,38100,-94.57,20230803,1884,9.87,20240326,1.14,N,025560,500,152 억,,260661,N,N,0,N,00,N
|
|
20240528,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,0,3,0.00,354045450,170503,75.38,2050,2100,2050,2695,1455,2075,2076.48,0.86,0,-18473,2161,2117,2076,2032,1991,2140,2055,152,620,500,1450,5,1,30429770,631,-1.91,0.81,12,0.56,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.14,N,025560,500,152 억,,260661,N,N,0,N,00,N
|
|
20240528,140356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,0,3,0.00,269993125,129983,57.47,2050,2100,2050,2695,1455,2075,2077.14,0.86,0,-18002,2161,2117,2076,2032,1991,2140,2055,152,620,500,1450,5,1,30429770,631,-1.91,0.81,12,0.43,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.14,N,025560,500,152 억,,260661,N,N,0,N,00,N
|
|
20240528,130355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,5,2,0.24,248108810,119431,52.80,2050,2100,2050,2695,1455,2075,2077.42,0.86,0,-17921,2161,2117,2076,2032,1991,2140,2055,152,620,500,1450,5,1,30429770,633,-1.92,0.82,12,0.39,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,1.14,N,025560,500,152 억,,260661,N,N,0,N,00,N
|
|
20240528,120355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,10,2,0.48,215168930,103567,45.79,2050,2100,2050,2695,1455,2075,2077.58,0.86,0,-17943,2161,2117,2076,2032,1991,2140,2055,152,620,500,1450,5,1,30429770,634,-1.92,0.82,12,0.34,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,1.14,N,025560,500,152 억,,260661,N,N,0,N,00,N
|
|
20240528,110351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,5,2,0.24,181680905,87462,38.67,2050,2100,2050,2695,1455,2075,2077.26,0.86,0,-17489,2161,2117,2076,2032,1991,2140,2055,152,620,500,1450,5,1,30429770,633,-1.92,0.82,12,0.29,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,1.14,N,025560,500,152 억,,260661,N,N,0,N,00,N
|
|
20240528,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,15,2,0.72,124570225,59986,26.52,2050,2100,2050,2695,1455,2075,2076.65,0.86,0,-11256,2161,2117,2076,2032,1991,2140,2055,152,620,500,1450,5,1,30429770,636,-1.92,0.82,12,0.20,-1086.00,2549.00,10610,20230822,-80.30,1884,20240326,10.93,3160,-33.86,20240329,1884,10.93,20240326,38100,-94.51,20230803,1884,10.93,20240326,1.14,N,025560,500,152 억,,260661,N,N,0,N,00,N
|
|
20240528,090356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-10,5,-0.48,26914960,13104,5.79,2050,2075,2050,2695,1455,2075,2053.95,0.86,0,5393,2161,2117,2076,2032,1991,2140,2055,152,620,500,1450,5,1,30429770,628,-1.90,0.81,12,0.04,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.14,N,025560,500,152 억,,260661,N,N,0,N,00,N
|
|
20240527,160349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,15,2,0.73,458022275,221971,164.81,2045,2120,2035,2675,1445,2060,2063.43,0.82,0,18053,2120,2090,2060,2030,2000,2075,2015,152,615,500,1440,5,1,30429770,631,-1.91,0.81,12,0.73,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.18,N,025560,500,152 억,,248914,N,N,0,N,00,N
|
|
20240527,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,20,2,0.97,421799605,204476,151.82,2045,2120,2035,2675,1445,2060,2062.83,0.82,0,17208,2120,2090,2060,2030,2000,2075,2015,152,615,500,1440,5,1,30429770,633,-1.92,0.82,12,0.67,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,1.18,N,025560,500,152 억,,248914,N,N,0,N,00,N
|
|
20240527,140355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,10,2,0.49,344934060,167520,124.38,2045,2120,2035,2675,1445,2060,2059.06,0.82,0,16563,2120,2090,2060,2030,2000,2075,2015,152,615,500,1440,5,1,30429770,630,-1.91,0.81,12,0.55,-1086.00,2549.00,10610,20230822,-80.49,1884,20240326,9.87,3160,-34.49,20240329,1884,9.87,20240326,38100,-94.57,20230803,1884,9.87,20240326,1.18,N,025560,500,152 억,,248914,N,N,0,N,00,N
|
|
20240527,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,-15,5,-0.73,199439355,97321,72.26,2045,2080,2035,2675,1445,2060,2049.29,0.82,0,8711,2120,2090,2060,2030,2000,2075,2015,152,615,500,1440,5,1,30429770,622,-1.88,0.80,12,0.32,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,1.18,N,025560,500,152 억,,248914,N,N,0,N,00,N
|
|
20240527,120355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2040,-20,5,-0.97,169796415,82783,61.46,2045,2080,2035,2675,1445,2060,2051.10,0.82,0,8711,2120,2090,2060,2030,2000,2075,2015,152,615,500,1440,5,1,30429770,621,-1.88,0.80,12,0.27,-1086.00,2549.00,10610,20230822,-80.77,1884,20240326,8.28,3160,-35.44,20240329,1884,8.28,20240326,38100,-94.65,20230803,1884,8.28,20240326,1.18,N,025560,500,152 억,,248914,N,N,0,N,00,N
|
|
20240527,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-10,5,-0.49,130177945,63394,47.07,2045,2080,2040,2675,1445,2060,2053.47,0.82,0,9373,2120,2090,2060,2030,2000,2075,2015,152,615,500,1440,5,1,30429770,624,-1.89,0.80,12,0.21,-1086.00,2549.00,10610,20230822,-80.68,1884,20240326,8.81,3160,-35.13,20240329,1884,8.81,20240326,38100,-94.62,20230803,1884,8.81,20240326,1.18,N,025560,500,152 억,,248914,N,N,0,N,00,N
|
|
20240527,100353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,0,3,0.00,85465950,41648,30.92,2045,2080,2040,2675,1445,2060,2052.10,0.82,0,6314,2120,2090,2060,2030,2000,2075,2015,152,615,500,1440,5,1,30429770,627,-1.90,0.81,12,0.14,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.18,N,025560,500,152 억,,248914,N,N,0,N,00,N
|
|
20240527,090354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,20,2,0.97,3696435,1804,1.34,2045,2080,2045,2675,1445,2060,2049.02,0.82,0,284,2120,2090,2060,2030,2000,2075,2015,152,615,500,1440,5,1,30429770,633,-1.92,0.82,12,0.01,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,1.18,N,025560,500,152 억,,248914,N,N,0,N,00,N
|
|
20240524,160338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-15,5,-0.72,275623060,133756,43.10,2075,2090,2030,2695,1455,2075,2060.58,0.86,0,-13384,2135,2105,2055,2025,1975,2120,2040,152,620,500,1450,5,1,30429770,627,-1.90,0.81,12,0.44,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.17,N,025560,500,152 억,,263007,N,N,0,N,00,N
|
|
20240524,150337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-10,5,-0.48,255682050,124070,39.98,2075,2090,2030,2695,1455,2075,2060.72,0.86,0,-11871,2135,2105,2055,2025,1975,2120,2040,152,620,500,1450,5,1,30429770,628,-1.90,0.81,12,0.41,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.17,N,025560,500,152 억,,263007,N,N,0,N,00,N
|
|
20240524,140338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,0,3,0.00,204453080,99215,31.97,2075,2090,2030,2695,1455,2075,2060.62,0.86,0,-7616,2135,2105,2055,2025,1975,2120,2040,152,620,500,1450,5,1,30429770,631,-1.91,0.81,12,0.33,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.17,N,025560,500,152 억,,263007,N,N,0,N,00,N
|
|
20240524,130338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-10,5,-0.48,177333375,86080,27.74,2075,2090,2030,2695,1455,2075,2060.00,0.86,0,-7210,2135,2105,2055,2025,1975,2120,2040,152,620,500,1450,5,1,30429770,628,-1.90,0.81,12,0.28,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.17,N,025560,500,152 억,,263007,N,N,0,N,00,N
|
|
20240524,120337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-5,5,-0.24,163533240,79388,25.58,2075,2090,2030,2695,1455,2075,2059.81,0.86,0,-7283,2135,2105,2055,2025,1975,2120,2040,152,620,500,1450,5,1,30429770,630,-1.91,0.81,12,0.26,-1086.00,2549.00,10610,20230822,-80.49,1884,20240326,9.87,3160,-34.49,20240329,1884,9.87,20240326,38100,-94.57,20230803,1884,9.87,20240326,1.17,N,025560,500,152 억,,263007,N,N,0,N,00,N
|
|
20240524,110336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,0,3,0.00,119854455,58346,18.80,2075,2090,2030,2695,1455,2075,2053.99,0.86,0,-2631,2135,2105,2055,2025,1975,2120,2040,152,620,500,1450,5,1,30429770,631,-1.91,0.81,12,0.19,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.17,N,025560,500,152 억,,263007,N,N,0,N,00,N
|
|
20240524,100340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,-30,5,-1.45,72350390,35346,11.39,2075,2085,2030,2695,1455,2075,2046.45,0.86,0,-3201,2135,2105,2055,2025,1975,2120,2040,152,620,500,1450,5,1,30429770,622,-1.88,0.80,12,0.12,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,1.17,N,025560,500,152 억,,263007,N,N,0,N,00,N
|
|
20240524,090338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-10,5,-0.48,10757090,5194,1.67,2075,2085,2050,2695,1455,2075,2070.57,0.86,0,-1891,2135,2105,2055,2025,1975,2120,2040,152,620,500,1450,5,1,30429770,628,-1.90,0.81,12,0.02,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.17,N,025560,500,152 억,,263007,N,N,0,N,00,N
|
|
20240523,160335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,10,2,0.48,630487665,309396,81.66,2065,2085,2005,2680,1450,2065,2037.79,0.67,0,49902,2195,2130,2090,2025,1985,2110,2005,152,615,500,1440,5,1,30429770,631,-1.91,0.81,12,1.02,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.17,N,025560,500,152 억,,202950,N,N,0,N,00,N
|
|
20240523,150337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,10,2,0.48,607304110,298206,78.71,2065,2085,2005,2680,1450,2065,2036.52,0.67,0,50671,2195,2130,2090,2025,1985,2110,2005,152,615,500,1440,5,1,30429770,631,-1.91,0.81,12,0.98,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.17,N,025560,500,152 억,,202950,N,N,0,N,00,N
|
|
20240523,140338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,0,3,0.00,542188735,266669,70.38,2065,2070,2005,2680,1450,2065,2033.18,0.67,0,45892,2195,2130,2090,2025,1985,2110,2005,152,615,500,1440,5,1,30429770,628,-1.90,0.81,12,0.88,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.17,N,025560,500,152 억,,202950,N,N,0,N,00,N
|
|
20240523,130337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-15,5,-0.73,451786270,222535,58.74,2065,2070,2005,2680,1450,2065,2030.17,0.67,0,36617,2195,2130,2090,2025,1985,2110,2005,152,615,500,1440,5,1,30429770,624,-1.89,0.80,12,0.73,-1086.00,2549.00,10610,20230822,-80.68,1884,20240326,8.81,3160,-35.13,20240329,1884,8.81,20240326,38100,-94.62,20230803,1884,8.81,20240326,1.17,N,025560,500,152 억,,202950,N,N,0,N,00,N
|
|
20240523,120336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2035,-30,5,-1.45,416327265,205158,54.15,2065,2070,2005,2680,1450,2065,2029.29,0.67,0,36908,2195,2130,2090,2025,1985,2110,2005,152,615,500,1440,5,1,30429770,619,-1.87,0.80,12,0.67,-1086.00,2549.00,10610,20230822,-80.82,1884,20240326,8.01,3160,-35.60,20240329,1884,8.01,20240326,38100,-94.66,20230803,1884,8.01,20240326,1.17,N,025560,500,152 억,,202950,N,N,0,N,00,N
|
|
20240523,110335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2030,-35,5,-1.69,354319835,174615,46.09,2065,2070,2005,2680,1450,2065,2029.13,0.67,0,32103,2195,2130,2090,2025,1985,2110,2005,152,615,500,1440,5,1,30429770,618,-1.87,0.80,12,0.57,-1086.00,2549.00,10610,20230822,-80.87,1884,20240326,7.75,3160,-35.76,20240329,1884,7.75,20240326,38100,-94.67,20230803,1884,7.75,20240326,1.17,N,025560,500,152 억,,202950,N,N,0,N,00,N
|
|
20240523,100335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2035,-30,5,-1.45,298638235,147199,38.85,2065,2070,2005,2680,1450,2065,2028.79,0.67,0,23860,2195,2130,2090,2025,1985,2110,2005,152,615,500,1440,5,1,30429770,619,-1.87,0.80,12,0.48,-1086.00,2549.00,10610,20230822,-80.82,1884,20240326,8.01,3160,-35.60,20240329,1884,8.01,20240326,38100,-94.66,20230803,1884,8.01,20240326,1.17,N,025560,500,152 억,,202950,N,N,0,N,00,N
|
|
20240523,090338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,-20,5,-0.97,43771490,21302,5.62,2065,2070,2045,2680,1450,2065,2054.77,0.67,0,-1230,2195,2130,2090,2025,1985,2110,2005,152,615,500,1440,5,1,30429770,622,-1.88,0.80,12,0.07,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,1.17,N,025560,500,152 억,,202950,N,N,0,N,00,N
|
|
20240522,160333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-65,5,-3.05,783460420,377459,186.01,2130,2155,2050,2765,1495,2130,2075.62,0.72,0,-16702,2196,2162,2141,2107,2086,2152,2097,152,635,500,1490,5,1,30429770,628,-1.90,0.81,12,1.24,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.17,N,025560,500,152 억,,219943,N,N,1,N,00,N
|
|
20240522,150336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-70,5,-3.29,734888160,353868,174.38,2130,2155,2050,2765,1495,2130,2076.73,0.72,0,-16205,2196,2162,2141,2107,2086,2152,2097,152,635,500,1490,5,1,30429770,627,-1.90,0.81,12,1.16,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,1.17,N,025560,500,152 억,,219943,N,N,1,N,00,N
|
|
20240522,140335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2055,-75,5,-3.52,669368610,321993,158.68,2130,2155,2050,2765,1495,2130,2078.83,0.72,0,-15583,2196,2162,2141,2107,2086,2152,2097,152,635,500,1490,5,1,30429770,625,-1.89,0.81,12,1.06,-1086.00,2549.00,10610,20230822,-80.63,1884,20240326,9.08,3160,-34.97,20240329,1884,9.08,20240326,38100,-94.61,20230803,1884,9.08,20240326,1.17,N,025560,500,152 억,,219943,N,N,1,N,00,N
|
|
20240522,130335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-60,5,-2.82,529877855,254159,125.25,2130,2155,2055,2765,1495,2130,2084.83,0.72,0,-14771,2196,2162,2141,2107,2086,2152,2097,152,635,500,1490,5,1,30429770,630,-1.91,0.81,12,0.84,-1086.00,2549.00,10610,20230822,-80.49,1884,20240326,9.87,3160,-34.49,20240329,1884,9.87,20240326,38100,-94.57,20230803,1884,9.87,20240326,1.17,N,025560,500,152 억,,219943,N,N,1,N,00,N
|
|
20240522,120335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-60,5,-2.82,387297390,185008,91.17,2130,2155,2065,2765,1495,2130,2093.41,0.72,0,-11065,2196,2162,2141,2107,2086,2152,2097,152,635,500,1490,5,1,30429770,630,-1.91,0.81,12,0.61,-1086.00,2549.00,10610,20230822,-80.49,1884,20240326,9.87,3160,-34.49,20240329,1884,9.87,20240326,38100,-94.57,20230803,1884,9.87,20240326,1.17,N,025560,500,152 억,,219943,N,N,1,N,00,N
|
|
20240522,110335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-50,5,-2.35,325080265,155010,76.39,2130,2155,2070,2765,1495,2130,2097.15,0.72,0,-10716,2196,2162,2141,2107,2086,2152,2097,152,635,500,1490,5,1,30429770,633,-1.92,0.82,12,0.51,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,1.17,N,025560,500,152 억,,219943,N,N,1,N,00,N
|
|
20240522,100335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,-40,5,-1.88,187164565,88630,43.68,2130,2155,2085,2765,1495,2130,2111.75,0.72,0,-10531,2196,2162,2141,2107,2086,2152,2097,152,635,500,1490,5,1,30429770,636,-1.92,0.82,12,0.29,-1086.00,2549.00,10610,20230822,-80.30,1884,20240326,10.93,3160,-33.86,20240329,1884,10.93,20240326,38100,-94.51,20230803,1884,10.93,20240326,1.17,N,025560,500,152 억,,219943,N,N,1,N,00,N
|
|
20240522,090335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,5,2,0.23,9367455,4401,2.17,2130,2135,2120,2765,1495,2130,2128.48,0.72,0,850,2196,2162,2141,2107,2086,2152,2097,152,635,500,1490,5,1,30429770,650,-1.97,0.84,12,0.01,-1086.00,2549.00,10610,20230822,-79.88,1884,20240326,13.32,3160,-32.44,20240329,1884,13.32,20240326,38100,-94.40,20230803,1884,13.32,20240326,1.17,N,025560,500,152 억,,219943,N,N,1,N,00,N
|
|
20240521,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-25,5,-1.16,431790580,202518,134.15,2170,2175,2120,2800,1510,2155,2132.12,0.80,0,-13810,2211,2182,2166,2137,2121,2175,2130,152,645,500,1500,5,1,30429770,648,-1.96,0.84,12,0.67,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.10,N,025560,500,152 억,,242326,N,N,1,N,00,N
|
|
20240521,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-25,5,-1.16,418814375,196432,130.12,2170,2175,2120,2800,1510,2155,2132.11,0.80,0,-13843,2211,2182,2166,2137,2121,2175,2130,152,645,500,1500,5,1,30429770,648,-1.96,0.84,12,0.65,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.10,N,025560,500,152 억,,242326,N,N,1,N,00,N
|
|
20240521,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2125,-30,5,-1.39,374137750,175401,116.18,2170,2175,2120,2800,1510,2155,2133.04,0.80,0,-12175,2211,2182,2166,2137,2121,2175,2130,152,645,500,1500,5,1,30429770,647,-1.96,0.83,12,0.58,-1086.00,2549.00,10610,20230822,-79.97,1884,20240326,12.79,3160,-32.75,20240329,1884,12.79,20240326,38100,-94.42,20230803,1884,12.79,20240326,1.10,N,025560,500,152 억,,242326,N,N,1,N,00,N
|
|
20240521,130335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-25,5,-1.16,303704345,142392,94.32,2170,2175,2120,2800,1510,2155,2132.88,0.80,0,-4739,2211,2182,2166,2137,2121,2175,2130,152,645,500,1500,5,1,30429770,648,-1.96,0.84,12,0.47,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.10,N,025560,500,152 억,,242326,N,N,1,N,00,N
|
|
20240521,120334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-25,5,-1.16,260345230,122020,80.83,2170,2175,2120,2800,1510,2155,2133.63,0.80,0,-4482,2211,2182,2166,2137,2121,2175,2130,152,645,500,1500,5,1,30429770,648,-1.96,0.84,12,0.40,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.10,N,025560,500,152 억,,242326,N,N,1,N,00,N
|
|
20240521,110335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,-20,5,-0.93,217269950,101799,67.43,2170,2175,2120,2800,1510,2155,2134.30,0.80,0,-4190,2211,2182,2166,2137,2121,2175,2130,152,645,500,1500,5,1,30429770,650,-1.97,0.84,12,0.33,-1086.00,2549.00,10610,20230822,-79.88,1884,20240326,13.32,3160,-32.44,20240329,1884,13.32,20240326,38100,-94.40,20230803,1884,13.32,20240326,1.10,N,025560,500,152 억,,242326,N,N,1,N,00,N
|
|
20240521,100335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,-20,5,-0.93,142756855,66743,44.21,2170,2175,2125,2800,1510,2155,2138.90,0.80,0,-8855,2211,2182,2166,2137,2121,2175,2130,152,645,500,1500,5,1,30429770,650,-1.97,0.84,12,0.22,-1086.00,2549.00,10610,20230822,-79.88,1884,20240326,13.32,3160,-32.44,20240329,1884,13.32,20240326,38100,-94.40,20230803,1884,13.32,20240326,1.10,N,025560,500,152 억,,242326,N,N,1,N,00,N
|
|
20240521,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,10,2,0.46,5746200,2650,1.76,2170,2175,2155,2800,1510,2155,2168.38,0.80,0,-864,2211,2182,2166,2137,2121,2175,2130,152,645,500,1500,5,1,30429770,659,-1.99,0.85,12,0.01,-1086.00,2549.00,10610,20230822,-79.59,1884,20240326,14.92,3160,-31.49,20240329,1884,14.92,20240326,38100,-94.32,20230803,1884,14.92,20240326,1.10,N,025560,500,152 억,,242326,N,N,1,N,00,N
|
|
20240517,160335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,-45,5,-2.04,547786570,252695,88.17,2205,2210,2150,2870,1550,2210,2167.78,0.94,0,-21401,2266,2237,2206,2177,2146,2252,2192,152,660,500,1540,5,1,30429770,659,-1.99,0.85,12,0.83,-1086.00,2549.00,10610,20230822,-79.59,1884,20240326,14.92,3160,-31.49,20240329,1884,14.92,20240326,38100,-94.32,20230803,1884,14.92,20240326,1.08,N,025560,500,152 억,,286378,N,N,2,N,00,N
|
|
20240517,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2170,-40,5,-1.81,530018640,244491,85.30,2205,2210,2150,2870,1550,2210,2167.85,0.94,0,-21401,2266,2237,2206,2177,2146,2252,2192,152,660,500,1540,5,1,30429770,660,-2.00,0.85,12,0.80,-1086.00,2549.00,10610,20230822,-79.55,1884,20240326,15.18,3160,-31.33,20240329,1884,15.18,20240326,38100,-94.30,20230803,1884,15.18,20240326,1.08,N,025560,500,152 억,,286378,N,N,2,N,00,N
|
|
20240517,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2175,-35,5,-1.58,506318565,233554,81.49,2205,2210,2150,2870,1550,2210,2167.89,0.94,0,-20693,2266,2237,2206,2177,2146,2252,2192,152,660,500,1540,5,1,30429770,662,-2.00,0.85,12,0.77,-1086.00,2549.00,10610,20230822,-79.50,1884,20240326,15.45,3160,-31.17,20240329,1884,15.45,20240326,38100,-94.29,20230803,1884,15.45,20240326,1.08,N,025560,500,152 억,,286378,N,N,2,N,00,N
|
|
20240517,130330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2175,-35,5,-1.58,415210120,191354,66.76,2205,2210,2155,2870,1550,2210,2169.85,0.94,0,-18253,2266,2237,2206,2177,2146,2252,2192,152,660,500,1540,5,1,30429770,662,-2.00,0.85,12,0.63,-1086.00,2549.00,10610,20230822,-79.50,1884,20240326,15.45,3160,-31.17,20240329,1884,15.45,20240326,38100,-94.29,20230803,1884,15.45,20240326,1.08,N,025560,500,152 억,,286378,N,N,2,N,00,N
|
|
20240517,120330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2175,-35,5,-1.58,363648455,167506,58.44,2205,2210,2155,2870,1550,2210,2170.96,0.94,0,-4696,2266,2237,2206,2177,2146,2252,2192,152,660,500,1540,5,1,30429770,662,-2.00,0.85,12,0.55,-1086.00,2549.00,10610,20230822,-79.50,1884,20240326,15.45,3160,-31.17,20240329,1884,15.45,20240326,38100,-94.29,20230803,1884,15.45,20240326,1.08,N,025560,500,152 억,,286378,N,N,2,N,00,N
|
|
20240517,110330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,-45,5,-2.04,308086435,141827,49.48,2205,2210,2155,2870,1550,2210,2172.27,0.94,0,-2019,2266,2237,2206,2177,2146,2252,2192,152,660,500,1540,5,1,30429770,659,-1.99,0.85,12,0.47,-1086.00,2549.00,10610,20230822,-79.59,1884,20240326,14.92,3160,-31.49,20240329,1884,14.92,20240326,38100,-94.32,20230803,1884,14.92,20240326,1.08,N,025560,500,152 억,,286378,N,N,2,N,00,N
|
|
20240517,100328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,-30,5,-1.36,200532240,92197,32.17,2205,2210,2155,2870,1550,2210,2175.04,0.94,0,664,2266,2237,2206,2177,2146,2252,2192,152,660,500,1540,5,1,30429770,663,-2.01,0.86,12,0.30,-1086.00,2549.00,10610,20230822,-79.45,1884,20240326,15.71,3160,-31.01,20240329,1884,15.71,20240326,38100,-94.28,20230803,1884,15.71,20240326,1.08,N,025560,500,152 억,,286378,N,N,2,N,00,N
|
|
20240517,090331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,-30,5,-1.36,12474535,5705,1.99,2205,2205,2180,2870,1550,2210,2186.60,0.94,0,-2287,2266,2237,2206,2177,2146,2252,2192,152,660,500,1540,5,1,30429770,663,-2.01,0.86,12,0.02,-1086.00,2549.00,10610,20230822,-79.45,1884,20240326,15.71,3160,-31.01,20240329,1884,15.71,20240326,38100,-94.28,20230803,1884,15.71,20240326,1.08,N,025560,500,152 억,,286378,N,N,2,N,00,N
|
|
20240516,160330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,60,2,2.79,625529880,285032,72.78,2205,2235,2175,2795,1505,2150,2194.57,0.88,0,20932,2246,2197,2171,2122,2096,2185,2110,152,645,500,1500,5,1,30429770,672,-2.03,0.87,12,0.94,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.11,N,025560,500,152 억,,268066,N,N,2,N,00,N
|
|
20240516,150328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,40,2,1.86,498213070,227179,58.01,2205,2235,2175,2795,1505,2150,2193.04,0.88,0,11019,2246,2197,2171,2122,2096,2185,2110,152,645,500,1500,5,1,30429770,666,-2.02,0.86,12,0.75,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.11,N,025560,500,152 억,,268066,N,N,3,N,00,N
|
|
20240516,140330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,30,2,1.40,432624375,197140,50.34,2205,2235,2175,2795,1505,2150,2194.50,0.88,0,12778,2246,2197,2171,2122,2096,2185,2110,152,645,500,1500,5,1,30429770,663,-2.01,0.86,12,0.65,-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,,268066,N,N,3,N,00,N
|
|
20240516,130330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,30,2,1.40,408162495,185926,47.48,2205,2235,2175,2795,1505,2150,2195.30,0.88,0,13030,2246,2197,2171,2122,2096,2185,2110,152,645,500,1500,5,1,30429770,663,-2.01,0.86,12,0.61,-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,,268066,N,N,3,N,00,N
|
|
20240516,120328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,40,2,1.86,386995375,176245,45.00,2205,2235,2175,2795,1505,2150,2195.78,0.88,0,13380,2246,2197,2171,2122,2096,2185,2110,152,645,500,1500,5,1,30429770,666,-2.02,0.86,12,0.58,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.11,N,025560,500,152 억,,268066,N,N,3,N,00,N
|
|
20240516,110327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2195,45,2,2.09,358176485,163075,41.64,2205,2235,2175,2795,1505,2150,2196.39,0.88,0,13631,2246,2197,2171,2122,2096,2185,2110,152,645,500,1500,5,1,30429770,668,-2.02,0.86,12,0.54,-1086.00,2549.00,10610,20230822,-79.31,1884,20240326,16.51,3160,-30.54,20240329,1884,16.51,20240326,38100,-94.24,20230803,1884,16.51,20240326,1.11,N,025560,500,152 억,,268066,N,N,3,N,00,N
|
|
20240516,100328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,30,2,1.40,234287315,106493,27.19,2205,2235,2180,2795,1505,2150,2200.03,0.88,0,5691,2246,2197,2171,2122,2096,2185,2110,152,645,500,1500,5,1,30429770,663,-2.01,0.86,12,0.35,-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,,268066,N,N,3,N,00,N
|
|
20240516,090328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,60,2,2.79,85843520,38804,9.91,2205,2235,2200,2795,1505,2150,2212.23,0.88,0,1980,2246,2197,2171,2122,2096,2185,2110,152,645,500,1500,5,1,30429770,672,-2.03,0.87,12,0.13,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.11,N,025560,500,152 억,,268066,N,N,3,N,00,N
|
|
20240514,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2150,-10,5,-0.46,840338465,387326,87.42,2165,2220,2145,2805,1515,2160,2169.59,0.97,0,-42992,2296,2227,2186,2117,2076,2207,2097,152,645,500,1510,5,1,30429770,654,-1.98,0.84,12,1.27,-1086.00,2549.00,10610,20230822,-79.74,1884,20240326,14.12,3160,-31.96,20240329,1884,14.12,20240326,38100,-94.36,20230803,1884,14.12,20240326,1.12,N,025560,500,152 억,,295673,N,N,3,N,00,N
|
|
20240514,150333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2160,0,3,0.00,769998420,354612,80.04,2165,2220,2145,2805,1515,2160,2171.38,0.97,0,-42400,2296,2227,2186,2117,2076,2207,2097,152,645,500,1510,5,1,30429770,657,-1.99,0.85,12,1.17,-1086.00,2549.00,10610,20230822,-79.64,1884,20240326,14.65,3160,-31.65,20240329,1884,14.65,20240326,38100,-94.33,20230803,1884,14.65,20240326,1.12,N,025560,500,152 억,,295673,N,N,5,N,00,N
|
|
20240514,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2160,0,3,0.00,677001940,311373,70.28,2165,2220,2145,2805,1515,2160,2174.25,0.97,0,-42400,2296,2227,2186,2117,2076,2207,2097,152,645,500,1510,5,1,30429770,657,-1.99,0.85,12,1.02,-1086.00,2549.00,10610,20230822,-79.64,1884,20240326,14.65,3160,-31.65,20240329,1884,14.65,20240326,38100,-94.33,20230803,1884,14.65,20240326,1.12,N,025560,500,152 억,,295673,N,N,5,N,00,N
|
|
20240514,130332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2160,0,3,0.00,587977970,270086,60.96,2165,2220,2150,2805,1515,2160,2177.00,0.97,0,-39557,2296,2227,2186,2117,2076,2207,2097,152,645,500,1510,5,1,30429770,657,-1.99,0.85,12,0.89,-1086.00,2549.00,10610,20230822,-79.64,1884,20240326,14.65,3160,-31.65,20240329,1884,14.65,20240326,38100,-94.33,20230803,1884,14.65,20240326,1.12,N,025560,500,152 억,,295673,N,N,5,N,00,N
|
|
20240514,120332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,5,2,0.23,476005865,218131,49.23,2165,2220,2150,2805,1515,2160,2182.20,0.97,0,-18508,2296,2227,2186,2117,2076,2207,2097,152,645,500,1510,5,1,30429770,659,-1.99,0.85,12,0.72,-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,,295673,N,N,5,N,00,N
|
|
20240514,110331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,5,2,0.23,454194930,208071,46.96,2165,2220,2150,2805,1515,2160,2182.88,0.97,0,-18292,2296,2227,2186,2117,2076,2207,2097,152,645,500,1510,5,1,30429770,659,-1.99,0.85,12,0.68,-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,,295673,N,N,5,N,00,N
|
|
20240514,100331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,20,2,0.93,313188865,142991,32.27,2165,2220,2150,2805,1515,2160,2190.27,0.97,0,-12046,2296,2227,2186,2117,2076,2207,2097,152,645,500,1510,5,1,30429770,663,-2.01,0.86,12,0.47,-1086.00,2549.00,10610,20230822,-79.45,1884,20240326,15.71,3160,-31.01,20240329,1884,15.71,20240326,38100,-94.28,20230803,1884,15.71,20240326,1.12,N,025560,500,152 억,,295673,N,N,5,N,00,N
|
|
20240514,090331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,5,2,0.23,13077520,6047,1.36,2165,2165,2155,2805,1515,2160,2162.65,0.97,0,-1427,2296,2227,2186,2117,2076,2207,2097,152,645,500,1510,5,1,30429770,659,-1.99,0.85,12,0.02,-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,,295673,N,N,5,N,00,N
|
|
20240513,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2160,-60,5,-2.70,955419520,438657,125.12,2240,2255,2145,2885,1555,2220,2178.06,1.19,0,-64575,2326,2272,2236,2182,2146,2255,2165,152,665,500,1550,5,1,30429770,657,-1.99,0.85,12,1.44,-1086.00,2549.00,10610,20230822,-79.64,1884,20240326,14.65,3160,-31.65,20240329,1884,14.65,20240326,38100,-94.33,20230803,1884,14.65,20240326,1.14,N,025560,500,152 억,,363572,N,N,5,N,00,N
|
|
20240513,150332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2155,-65,5,-2.93,890115340,408416,116.49,2240,2255,2145,2885,1555,2220,2179.43,1.19,0,-50628,2326,2272,2236,2182,2146,2255,2165,152,665,500,1550,5,1,30429770,656,-1.98,0.85,12,1.34,-1086.00,2549.00,10610,20230822,-79.69,1884,20240326,14.38,3160,-31.80,20240329,1884,14.38,20240326,38100,-94.34,20230803,1884,14.38,20240326,1.14,N,025560,500,152 억,,363572,N,N,7,N,00,N
|
|
20240513,140330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2155,-65,5,-2.93,773859055,354313,101.06,2240,2255,2145,2885,1555,2220,2184.11,1.19,0,-38701,2326,2272,2236,2182,2146,2255,2165,152,665,500,1550,5,1,30429770,656,-1.98,0.85,12,1.16,-1086.00,2549.00,10610,20230822,-79.69,1884,20240326,14.38,3160,-31.80,20240329,1884,14.38,20240326,38100,-94.34,20230803,1884,14.38,20240326,1.14,N,025560,500,152 억,,363572,N,N,7,N,00,N
|
|
20240513,130330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,-55,5,-2.48,680669655,311001,88.71,2240,2255,2145,2885,1555,2220,2188.64,1.19,0,-33077,2326,2272,2236,2182,2146,2255,2165,152,665,500,1550,5,1,30429770,659,-1.99,0.85,12,1.02,-1086.00,2549.00,10610,20230822,-79.59,1884,20240326,14.92,3160,-31.49,20240329,1884,14.92,20240326,38100,-94.32,20230803,1884,14.92,20240326,1.14,N,025560,500,152 억,,363572,N,N,7,N,00,N
|
|
20240513,120332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2170,-50,5,-2.25,484316595,219945,62.74,2240,2255,2170,2885,1555,2220,2201.99,1.19,0,-32228,2326,2272,2236,2182,2146,2255,2165,152,665,500,1550,5,1,30429770,660,-2.00,0.85,12,0.72,-1086.00,2549.00,10610,20230822,-79.55,1884,20240326,15.18,3160,-31.33,20240329,1884,15.18,20240326,38100,-94.30,20230803,1884,15.18,20240326,1.14,N,025560,500,152 억,,363572,N,N,7,N,00,N
|
|
20240513,110330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,-20,5,-0.90,290558950,131243,37.44,2240,2255,2190,2885,1555,2220,2213.90,1.19,0,-16387,2326,2272,2236,2182,2146,2255,2165,152,665,500,1550,5,1,30429770,669,-2.03,0.86,12,0.43,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.14,N,025560,500,152 억,,363572,N,N,7,N,00,N
|
|
20240513,100332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-10,5,-0.45,189679490,85413,24.36,2240,2255,2200,2885,1555,2220,2220.73,1.19,0,-6993,2326,2272,2236,2182,2146,2255,2165,152,665,500,1550,5,1,30429770,672,-2.03,0.87,12,0.28,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.14,N,025560,500,152 억,,363572,N,N,7,N,00,N
|
|
20240513,090331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2225,5,2,0.23,29391285,13114,3.74,2240,2255,2225,2885,1555,2220,2241.21,1.19,0,-7224,2326,2272,2236,2182,2146,2255,2165,152,665,500,1550,5,1,30429770,677,-2.05,0.87,12,0.04,-1086.00,2549.00,10610,20230822,-79.03,1884,20240326,18.10,3160,-29.59,20240329,1884,18.10,20240326,38100,-94.16,20230803,1884,18.10,20240326,1.14,N,025560,500,152 억,,363572,N,N,7,N,00,N
|
|
20240510,160323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2220,-25,5,-1.11,760299335,340717,76.86,2260,2290,2200,2915,1575,2245,2231.45,1.19,0,-4869,2348,2296,2268,2216,2188,2282,2202,152,670,500,1570,5,1,30429770,676,-2.04,0.87,12,1.12,-1086.00,2549.00,10610,20230822,-79.08,1884,20240326,17.83,3160,-29.75,20240329,1884,17.83,20240326,38100,-94.17,20230803,1884,17.83,20240326,1.13,N,025560,500,152 억,,361053,N,N,7,N,00,N
|
|
20240510,150325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2220,-25,5,-1.11,719008655,322144,72.67,2260,2290,2200,2915,1575,2245,2231.91,1.19,0,-4208,2348,2296,2268,2216,2188,2282,2202,152,670,500,1570,5,1,30429770,676,-2.04,0.87,12,1.06,-1086.00,2549.00,10610,20230822,-79.08,1884,20240326,17.83,3160,-29.75,20240329,1884,17.83,20240326,38100,-94.17,20230803,1884,17.83,20240326,1.13,N,025560,500,152 억,,361053,N,N,0,N,00,N
|
|
20240510,140325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2235,-10,5,-0.45,633524825,283617,63.98,2260,2290,2200,2915,1575,2245,2233.70,1.19,0,-10869,2348,2296,2268,2216,2188,2282,2202,152,670,500,1570,5,1,30429770,680,-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,-94.13,20230803,1884,18.63,20240326,1.13,N,025560,500,152 억,,361053,N,N,0,N,00,N
|
|
20240510,130323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2225,-20,5,-0.89,569752745,255059,57.54,2260,2290,2200,2915,1575,2245,2233.77,1.19,0,-9130,2348,2296,2268,2216,2188,2282,2202,152,670,500,1570,5,1,30429770,677,-2.05,0.87,12,0.84,-1086.00,2549.00,10610,20230822,-79.03,1884,20240326,18.10,3160,-29.59,20240329,1884,18.10,20240326,38100,-94.16,20230803,1884,18.10,20240326,1.13,N,025560,500,152 억,,361053,N,N,0,N,00,N
|
|
20240510,120322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-35,5,-1.56,466404380,208516,47.04,2260,2290,2200,2915,1575,2245,2236.74,1.19,0,-12465,2348,2296,2268,2216,2188,2282,2202,152,670,500,1570,5,1,30429770,672,-2.03,0.87,12,0.69,-1086.00,2549.00,10610,20230822,-79.17,1884,20240326,17.30,3160,-30.06,20240329,1884,17.30,20240326,38100,-94.20,20230803,1884,17.30,20240326,1.13,N,025560,500,152 억,,361053,N,N,0,N,00,N
|
|
20240510,110322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2230,-15,5,-0.67,309710060,137873,31.10,2260,2290,2225,2915,1575,2245,2246.35,1.19,0,-6085,2348,2296,2268,2216,2188,2282,2202,152,670,500,1570,5,1,30429770,679,-2.05,0.87,12,0.45,-1086.00,2549.00,10610,20230822,-78.98,1884,20240326,18.37,3160,-29.43,20240329,1884,18.37,20240326,38100,-94.15,20230803,1884,18.37,20240326,1.13,N,025560,500,152 억,,361053,N,N,0,N,00,N
|
|
20240510,100323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2240,-5,5,-0.22,193379655,85813,19.36,2260,2290,2240,2915,1575,2245,2253.59,1.19,0,2201,2348,2296,2268,2216,2188,2282,2202,152,670,500,1570,5,1,30429770,682,-2.06,0.88,12,0.28,-1086.00,2549.00,10610,20230822,-78.89,1884,20240326,18.90,3160,-29.11,20240329,1884,18.90,20240326,38100,-94.12,20230803,1884,18.90,20240326,1.13,N,025560,500,152 억,,361053,N,N,0,N,00,N
|
|
20240510,090324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2285,40,2,1.78,10863955,4791,1.08,2260,2290,2260,2915,1575,2245,2272.98,1.19,0,1073,2348,2296,2268,2216,2188,2282,2202,152,670,500,1570,5,1,30429770,695,-2.10,0.90,12,0.02,-1086.00,2549.00,10610,20230822,-78.46,1884,20240326,21.28,3160,-27.69,20240329,1884,21.28,20240326,38100,-94.00,20230803,1884,21.28,20240326,1.13,N,025560,500,152 억,,361053,N,N,0,N,00,N
|
|
20240509,160328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2245,-60,5,-2.60,1002094765,441981,129.42,2315,2320,2240,2995,1615,2305,2267.33,1.51,0,-90671,2358,2331,2298,2271,2238,2345,2285,152,690,500,1610,5,1,30429770,683,-2.07,0.88,12,1.45,-1086.00,2549.00,10610,20230822,-78.84,1884,20240326,19.16,3160,-28.96,20240329,1884,19.16,20240326,38100,-94.11,20230803,1884,19.16,20240326,1.12,N,025560,500,152 억,,458308,N,N,0,N,00,N
|
|
20240509,150330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,-40,5,-1.74,929805820,409957,120.04,2315,2320,2240,2995,1615,2305,2268.06,1.51,0,-88564,2358,2331,2298,2271,2238,2345,2285,152,690,500,1610,5,1,30429770,689,-2.09,0.89,12,1.35,-1086.00,2549.00,10610,20230822,-78.65,1884,20240326,20.22,3160,-28.32,20240329,1884,20.22,20240326,38100,-94.06,20230803,1884,20.22,20240326,1.12,N,025560,500,152 억,,458308,N,N,0,N,00,N
|
|
20240509,140324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2250,-55,5,-2.39,831305060,366326,107.27,2315,2320,2240,2995,1615,2305,2269.30,1.51,0,-66984,2358,2331,2298,2271,2238,2345,2285,152,690,500,1610,5,1,30429770,685,-2.07,0.88,12,1.20,-1086.00,2549.00,10610,20230822,-78.79,1884,20240326,19.43,3160,-28.80,20240329,1884,19.43,20240326,38100,-94.09,20230803,1884,19.43,20240326,1.12,N,025560,500,152 억,,458308,N,N,0,N,00,N
|
|
20240509,130324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,-40,5,-1.74,652648260,286888,84.01,2315,2320,2250,2995,1615,2305,2274.92,1.51,0,-63100,2358,2331,2298,2271,2238,2345,2285,152,690,500,1610,5,1,30429770,689,-2.09,0.89,12,0.94,-1086.00,2549.00,10610,20230822,-78.65,1884,20240326,20.22,3160,-28.32,20240329,1884,20.22,20240326,38100,-94.06,20230803,1884,20.22,20240326,1.12,N,025560,500,152 억,,458308,N,N,0,N,00,N
|
|
20240509,120324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-30,5,-1.30,552929980,242763,71.09,2315,2320,2255,2995,1615,2305,2277.65,1.51,0,-62841,2358,2331,2298,2271,2238,2345,2285,152,690,500,1610,5,1,30429770,692,-2.09,0.89,12,0.80,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.12,N,025560,500,152 억,,458308,N,N,0,N,00,N
|
|
20240509,110318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,-40,5,-1.74,490809635,215341,63.06,2315,2320,2255,2995,1615,2305,2279.22,1.51,0,-56121,2358,2331,2298,2271,2238,2345,2285,152,690,500,1610,5,1,30429770,689,-2.09,0.89,12,0.71,-1086.00,2549.00,10610,20230822,-78.65,1884,20240326,20.22,3160,-28.32,20240329,1884,20.22,20240326,38100,-94.06,20230803,1884,20.22,20240326,1.12,N,025560,500,152 억,,458308,N,N,0,N,00,N
|
|
20240509,100320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,-25,5,-1.08,286002575,125006,36.60,2315,2320,2275,2995,1615,2305,2287.91,1.51,0,-38245,2358,2331,2298,2271,2238,2345,2285,152,690,500,1610,5,1,30429770,694,-2.10,0.89,12,0.41,-1086.00,2549.00,10610,20230822,-78.51,1884,20240326,21.02,3160,-27.85,20240329,1884,21.02,20240326,38100,-94.02,20230803,1884,21.02,20240326,1.12,N,025560,500,152 억,,458308,N,N,0,N,00,N
|
|
20240509,090319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,-25,5,-1.08,43962755,19107,5.59,2315,2320,2280,2995,1615,2305,2300.87,1.51,0,-15229,2358,2331,2298,2271,2238,2345,2285,152,690,500,1610,5,1,30429770,694,-2.10,0.89,12,0.06,-1086.00,2549.00,10610,20230822,-78.51,1884,20240326,21.02,3160,-27.85,20240329,1884,21.02,20240326,38100,-94.02,20230803,1884,21.02,20240326,1.12,N,025560,500,152 억,,458308,N,N,0,N,00,N
|
|
20240508,160318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2305,10,2,0.44,767776435,335328,25.08,2290,2325,2265,2980,1610,2295,2289.38,1.49,0,-3534,2468,2381,2293,2206,2118,2425,2250,152,685,500,1600,5,1,30429770,701,-2.12,0.90,12,1.10,-1086.00,2549.00,10610,20230822,-78.28,1884,20240326,22.35,3160,-27.06,20240329,1884,22.35,20240326,38100,-93.95,20230803,1884,22.35,20240326,1.06,N,025560,500,152 억,,453387,N,N,0,N,00,N
|
|
20240508,150321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,5,2,0.22,708161320,309449,23.15,2290,2325,2265,2980,1610,2295,2288.36,1.49,0,-5129,2468,2381,2293,2206,2118,2425,2250,152,685,500,1600,5,1,30429770,700,-2.12,0.90,12,1.02,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,1.06,N,025560,500,152 억,,453387,N,N,0,N,00,N
|
|
20240508,140316,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,5,2,0.22,642856705,280990,21.02,2290,2325,2265,2980,1610,2295,2287.71,1.49,0,-5576,2468,2381,2293,2206,2118,2425,2250,152,685,500,1600,5,1,30429770,700,-2.12,0.90,12,0.92,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,1.06,N,025560,500,152 억,,453387,N,N,0,N,00,N
|
|
20240508,130316,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2290,-5,5,-0.22,551787865,241359,18.05,2290,2325,2265,2980,1610,2295,2286.01,1.49,0,-10004,2468,2381,2293,2206,2118,2425,2250,152,685,500,1600,5,1,30429770,697,-2.11,0.90,12,0.79,-1086.00,2549.00,10610,20230822,-78.42,1884,20240326,21.55,3160,-27.53,20240329,1884,21.55,20240326,38100,-93.99,20230803,1884,21.55,20240326,1.06,N,025560,500,152 억,,453387,N,N,0,N,00,N
|
|
20240508,120317,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,5,2,0.22,495821275,216906,16.22,2290,2325,2265,2980,1610,2295,2285.69,1.49,0,-10367,2468,2381,2293,2206,2118,2425,2250,152,685,500,1600,5,1,30429770,700,-2.12,0.90,12,0.71,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,1.06,N,025560,500,152 억,,453387,N,N,0,N,00,N
|
|
20240508,110347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,-15,5,-0.65,423675470,185355,13.86,2290,2325,2265,2980,1610,2295,2285.53,1.49,0,-19658,2468,2381,2293,2206,2118,2425,2250,152,685,500,1600,5,1,30429770,694,-2.10,0.89,12,0.61,-1086.00,2549.00,10610,20230822,-78.51,1884,20240326,21.02,3160,-27.85,20240329,1884,21.02,20240326,38100,-94.02,20230803,1884,21.02,20240326,1.06,N,025560,500,152 억,,453387,N,N,0,N,00,N
|
|
20240508,100323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,-25,5,-1.09,360004270,157344,11.77,2290,2325,2265,2980,1610,2295,2287.81,1.49,0,-21589,2468,2381,2293,2206,2118,2425,2250,152,685,500,1600,5,1,30429770,691,-2.09,0.89,12,0.52,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,1.06,N,025560,500,152 억,,453387,N,N,0,N,00,N
|
|
20240508,090319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,-25,5,-1.09,87586505,38329,2.87,2290,2290,2270,2980,1610,2295,2283.83,1.49,0,-10033,2468,2381,2293,2206,2118,2425,2250,152,685,500,1600,5,1,30429770,691,-2.09,0.89,12,0.13,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,1.06,N,025560,500,152 억,,453387,N,N,0,N,00,N
|
|
20240503,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,10,2,0.46,555834580,250003,105.73,2210,2260,2200,2845,1535,2190,2223.31,1.13,0,5645,2240,2215,2185,2160,2130,2227,2172,152,655,500,1530,5,1,30429770,669,-2.03,0.86,12,0.82,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.07,N,025560,500,152 억,,344495,N,N,0,N,00,N
|
|
20240503,150325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2205,15,2,0.68,528974515,237805,100.57,2210,2260,2200,2845,1535,2190,2224.40,1.13,0,7826,2240,2215,2185,2160,2130,2227,2172,152,655,500,1530,5,1,30429770,671,-2.03,0.87,12,0.78,-1086.00,2549.00,10610,20230822,-79.22,1884,20240326,17.04,3160,-30.22,20240329,1884,17.04,20240326,38100,-94.21,20230803,1884,17.04,20240326,1.07,N,025560,500,152 억,,344495,N,N,0,N,00,N
|
|
20240503,140325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2215,25,2,1.14,482105860,216534,91.58,2210,2260,2200,2845,1535,2190,2226.47,1.13,0,10855,2240,2215,2185,2160,2130,2227,2172,152,655,500,1530,5,1,30429770,674,-2.04,0.87,12,0.71,-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,,344495,N,N,0,N,00,N
|
|
20240503,130326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2215,25,2,1.14,452606915,203235,85.95,2210,2260,2200,2845,1535,2190,2227.01,1.13,0,10855,2240,2215,2185,2160,2130,2227,2172,152,655,500,1530,5,1,30429770,674,-2.04,0.87,12,0.67,-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,,344495,N,N,0,N,00,N
|
|
20240503,120325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2220,30,2,1.37,412936445,185342,78.39,2210,2260,2200,2845,1535,2190,2227.97,1.13,0,11653,2240,2215,2185,2160,2130,2227,2172,152,655,500,1530,5,1,30429770,676,-2.04,0.87,12,0.61,-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,,344495,N,N,0,N,00,N
|
|
20240503,110323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2205,15,2,0.68,368390705,165211,69.87,2210,2260,2205,2845,1535,2190,2229.82,1.13,0,13878,2240,2215,2185,2160,2130,2227,2172,152,655,500,1530,5,1,30429770,671,-2.03,0.87,12,0.54,-1086.00,2549.00,10610,20230822,-79.22,1884,20240326,17.04,3160,-30.22,20240329,1884,17.04,20240326,38100,-94.21,20230803,1884,17.04,20240326,1.07,N,025560,500,152 억,,344495,N,N,0,N,00,N
|
|
20240503,100323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2220,30,2,1.37,247553070,110702,46.82,2210,2260,2205,2845,1535,2190,2236.21,1.13,0,26135,2240,2215,2185,2160,2130,2227,2172,152,655,500,1530,5,1,30429770,676,-2.04,0.87,12,0.36,-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,,344495,N,N,0,N,00,N
|
|
20240503,090322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2230,40,2,1.83,56209825,25158,10.64,2210,2255,2205,2845,1535,2190,2234.27,1.13,0,11807,2240,2215,2185,2160,2130,2227,2172,152,655,500,1530,5,1,30429770,679,-2.05,0.87,12,0.08,-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,,344495,N,N,0,N,00,N
|
|
20240502,160321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,-20,5,-0.90,512601375,235243,120.17,2165,2210,2155,2870,1550,2210,2179.00,1.08,0,9652,2273,2241,2218,2186,2163,2230,2175,152,660,500,1540,5,1,30429770,666,-2.02,0.86,12,0.77,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.03,N,025560,500,152 억,,329481,N,N,0,N,00,N
|
|
20240502,150323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2205,-5,5,-0.23,473667305,217528,111.12,2165,2210,2155,2870,1550,2210,2177.50,1.08,0,14555,2273,2241,2218,2186,2163,2230,2175,152,660,500,1540,5,1,30429770,671,-2.03,0.87,12,0.71,-1086.00,2549.00,10610,20230822,-79.22,1884,20240326,17.04,3160,-30.22,20240329,1884,17.04,20240326,38100,-94.21,20230803,1884,17.04,20240326,1.03,N,025560,500,152 억,,329481,N,N,0,N,00,N
|
|
20240502,140321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,-20,5,-0.90,441215910,202763,103.58,2165,2210,2155,2870,1550,2210,2176.02,1.08,0,15189,2273,2241,2218,2186,2163,2230,2175,152,660,500,1540,5,1,30429770,666,-2.02,0.86,12,0.67,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.03,N,025560,500,152 억,,329481,N,N,0,N,00,N
|
|
20240502,130320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2195,-15,5,-0.68,410434165,188734,96.41,2165,2210,2155,2870,1550,2210,2174.67,1.08,0,16796,2273,2241,2218,2186,2163,2230,2175,152,660,500,1540,5,1,30429770,668,-2.02,0.86,12,0.62,-1086.00,2549.00,10610,20230822,-79.31,1884,20240326,16.51,3160,-30.54,20240329,1884,16.51,20240326,38100,-94.24,20230803,1884,16.51,20240326,1.03,N,025560,500,152 억,,329481,N,N,0,N,00,N
|
|
20240502,120320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2185,-25,5,-1.13,364763685,167952,85.79,2165,2190,2155,2870,1550,2210,2171.83,1.08,0,16852,2273,2241,2218,2186,2163,2230,2175,152,660,500,1540,5,1,30429770,665,-2.01,0.86,12,0.55,-1086.00,2549.00,10610,20230822,-79.41,1884,20240326,15.98,3160,-30.85,20240329,1884,15.98,20240326,38100,-94.27,20230803,1884,15.98,20240326,1.03,N,025560,500,152 억,,329481,N,N,0,N,00,N
|
|
20240502,110319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2185,-25,5,-1.13,331006170,152487,77.89,2165,2190,2155,2870,1550,2210,2170.72,1.08,0,14213,2273,2241,2218,2186,2163,2230,2175,152,660,500,1540,5,1,30429770,665,-2.01,0.86,12,0.50,-1086.00,2549.00,10610,20230822,-79.41,1884,20240326,15.98,3160,-30.85,20240329,1884,15.98,20240326,38100,-94.27,20230803,1884,15.98,20240326,1.03,N,025560,500,152 억,,329481,N,N,0,N,00,N
|
|
20240502,100320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2175,-35,5,-1.58,278597065,128442,65.61,2165,2190,2155,2870,1550,2210,2169.05,1.08,0,13870,2273,2241,2218,2186,2163,2230,2175,152,660,500,1540,5,1,30429770,662,-2.00,0.85,12,0.42,-1086.00,2549.00,10610,20230822,-79.50,1884,20240326,15.45,3160,-31.17,20240329,1884,15.45,20240326,38100,-94.29,20230803,1884,15.45,20240326,1.03,N,025560,500,152 억,,329481,N,N,0,N,00,N
|
|
20240502,090319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,-30,5,-1.36,74630645,34442,17.59,2165,2185,2155,2870,1550,2210,2166.85,1.08,0,3992,2273,2241,2218,2186,2163,2230,2175,152,660,500,1540,5,1,30429770,663,-2.01,0.86,12,0.11,-1086.00,2549.00,10610,20230822,-79.45,1884,20240326,15.71,3160,-31.01,20240329,1884,15.71,20240326,38100,-94.28,20230803,1884,15.71,20240326,1.03,N,025560,500,152 억,,329481,N,N,0,N,00,N
|