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
|
|
20240628,160404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2355,85,2,3.74,2950303365,1271940,49.89,2220,2380,2210,2950,1590,2270,2319.46,1.00,0,15663,2486,2377,2321,2212,2156,2350,2185,152,680,500,1580,5,1,30429770,717,-2.17,0.92,12,4.18,-1086.00,2549.00,10610,20230822,-77.80,1884,20240326,25.00,3160,-25.47,20240329,1884,25.00,20240326,38100,-93.82,20230803,1884,25.00,20240326,1.16,N,025560,500,152 억,,304262,N,N,0,N,00,N
|
|
20240628,150405,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2365,95,2,4.19,2636290875,1139106,44.68,2220,2380,2210,2950,1590,2270,2314.35,1.00,0,26565,2486,2377,2321,2212,2156,2350,2185,152,680,500,1580,5,1,30429770,720,-2.18,0.93,12,3.74,-1086.00,2549.00,10610,20230822,-77.71,1884,20240326,25.53,3160,-25.16,20240329,1884,25.53,20240326,38100,-93.79,20230803,1884,25.53,20240326,1.16,N,025560,500,152 억,,304262,N,N,0,N,00,N
|
|
20240628,140404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2315,45,2,1.98,1860408105,809692,31.76,2220,2345,2210,2950,1590,2270,2297.67,1.00,0,1050,2486,2377,2321,2212,2156,2350,2185,152,680,500,1580,5,1,30429770,704,-2.13,0.91,12,2.66,-1086.00,2549.00,10610,20230822,-78.18,1884,20240326,22.88,3160,-26.74,20240329,1884,22.88,20240326,38100,-93.92,20230803,1884,22.88,20240326,1.16,N,025560,500,152 억,,304262,N,N,0,N,00,N
|
|
20240628,130405,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2335,65,2,2.86,1709270465,744503,29.20,2220,2345,2210,2950,1590,2270,2295.85,1.00,0,-913,2486,2377,2321,2212,2156,2350,2185,152,680,500,1580,5,1,30429770,711,-2.15,0.92,12,2.45,-1086.00,2549.00,10610,20230822,-77.99,1884,20240326,23.94,3160,-26.11,20240329,1884,23.94,20240326,38100,-93.87,20230803,1884,23.94,20240326,1.16,N,025560,500,152 억,,304262,N,N,0,N,00,N
|
|
20240628,120403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2295,25,2,1.10,1393598465,608907,23.88,2220,2330,2210,2950,1590,2270,2288.69,1.00,0,-18251,2486,2377,2321,2212,2156,2350,2185,152,680,500,1580,5,1,30429770,698,-2.11,0.90,12,2.00,-1086.00,2549.00,10610,20230822,-78.37,1884,20240326,21.82,3160,-27.37,20240329,1884,21.82,20240326,38100,-93.98,20230803,1884,21.82,20240326,1.16,N,025560,500,152 억,,304262,N,N,0,N,00,N
|
|
20240628,110359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2315,45,2,1.98,1197419515,523749,20.54,2220,2330,2210,2950,1590,2270,2286.25,1.00,0,-17687,2486,2377,2321,2212,2156,2350,2185,152,680,500,1580,5,1,30429770,704,-2.13,0.91,12,1.72,-1086.00,2549.00,10610,20230822,-78.18,1884,20240326,22.88,3160,-26.74,20240329,1884,22.88,20240326,38100,-93.92,20230803,1884,22.88,20240326,1.16,N,025560,500,152 억,,304262,N,N,0,N,00,N
|
|
20240628,100357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2325,55,2,2.42,824739920,362247,14.21,2220,2325,2210,2950,1590,2270,2276.73,1.00,0,-17994,2486,2377,2321,2212,2156,2350,2185,152,680,500,1580,5,1,30429770,707,-2.14,0.91,12,1.19,-1086.00,2549.00,10610,20230822,-78.09,1884,20240326,23.41,3160,-26.42,20240329,1884,23.41,20240326,38100,-93.90,20230803,1884,23.41,20240326,1.16,N,025560,500,152 억,,304262,N,N,0,N,00,N
|
|
20240628,090358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,5,2,0.22,176723660,78963,3.10,2220,2275,2210,2950,1590,2270,2238.06,1.00,0,2405,2486,2377,2321,2212,2156,2350,2185,152,680,500,1580,5,1,30429770,692,-2.09,0.89,12,0.26,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.16,N,025560,500,152 억,,304262,N,N,0,N,00,N
|
|
20240627,160352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,-115,5,-4.82,5975537750,2539618,25.04,2390,2430,2265,3100,1670,2385,2352.36,1.37,0,-112473,2675,2530,2330,2185,1985,2602,2257,152,715,500,1660,5,1,30429770,691,-2.09,0.89,12,8.35,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,1.18,N,025560,500,152 억,,416614,N,N,0,N,00,N
|
|
20240627,150359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-110,5,-4.61,5730361725,2431621,23.97,2390,2430,2270,3100,1670,2385,2356.02,1.37,0,-122185,2675,2530,2330,2185,1985,2602,2257,152,715,500,1660,5,1,30429770,692,-2.09,0.89,12,7.99,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.18,N,025560,500,152 억,,416614,N,N,0,N,00,N
|
|
20240627,140356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2295,-90,5,-3.77,5356068185,2267598,22.35,2390,2430,2290,3100,1670,2385,2361.49,1.37,0,-119902,2675,2530,2330,2185,1985,2602,2257,152,715,500,1660,5,1,30429770,698,-2.11,0.90,12,7.45,-1086.00,2549.00,10610,20230822,-78.37,1884,20240326,21.82,3160,-27.37,20240329,1884,21.82,20240326,38100,-93.98,20230803,1884,21.82,20240326,1.18,N,025560,500,152 억,,416614,N,N,0,N,00,N
|
|
20240627,130356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2310,-75,5,-3.14,4970898755,2100052,20.70,2390,2430,2300,3100,1670,2385,2366.61,1.37,0,-113430,2675,2530,2330,2185,1985,2602,2257,152,715,500,1660,5,1,30429770,703,-2.13,0.91,12,6.90,-1086.00,2549.00,10610,20230822,-78.23,1884,20240326,22.61,3160,-26.90,20240329,1884,22.61,20240326,38100,-93.94,20230803,1884,22.61,20240326,1.18,N,025560,500,152 억,,416614,N,N,0,N,00,N
|
|
20240627,120358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2310,-75,5,-3.14,4681512655,1975017,19.47,2390,2430,2305,3100,1670,2385,2369.99,1.37,0,-112712,2675,2530,2330,2185,1985,2602,2257,152,715,500,1660,5,1,30429770,703,-2.13,0.91,12,6.49,-1086.00,2549.00,10610,20230822,-78.23,1884,20240326,22.61,3160,-26.90,20240329,1884,22.61,20240326,38100,-93.94,20230803,1884,22.61,20240326,1.18,N,025560,500,152 억,,416614,N,N,0,N,00,N
|
|
20240627,110357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2350,-35,5,-1.47,4147880545,1745347,17.21,2390,2430,2330,3100,1670,2385,2376.29,1.37,0,-135483,2675,2530,2330,2185,1985,2602,2257,152,715,500,1660,5,1,30429770,715,-2.16,0.92,12,5.74,-1086.00,2549.00,10610,20230822,-77.85,1884,20240326,24.73,3160,-25.63,20240329,1884,24.73,20240326,38100,-93.83,20230803,1884,24.73,20240326,1.18,N,025560,500,152 억,,416614,N,N,0,N,00,N
|
|
20240627,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2395,10,2,0.42,3033100350,1277851,12.60,2390,2415,2330,3100,1670,2385,2373.14,1.37,0,-89329,2675,2530,2330,2185,1985,2602,2257,152,715,500,1660,5,1,30429770,729,-2.21,0.94,12,4.20,-1086.00,2549.00,10610,20230822,-77.43,1884,20240326,27.12,3160,-24.21,20240329,1884,27.12,20240326,38100,-93.71,20230803,1884,27.12,20240326,1.18,N,025560,500,152 억,,416614,N,N,0,N,00,N
|
|
20240627,090357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2370,-15,5,-0.63,1421365845,595347,5.87,2390,2415,2360,3100,1670,2385,2387.68,1.37,0,-71875,2675,2530,2330,2185,1985,2602,2257,152,715,500,1660,5,1,30429770,721,-2.18,0.93,12,1.96,-1086.00,2549.00,10610,20230822,-77.66,1884,20240326,25.80,3160,-25.00,20240329,1884,25.80,20240326,38100,-93.78,20230803,1884,25.80,20240326,1.18,N,025560,500,152 억,,416614,N,N,0,N,00,N
|
|
20240626,160356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2385,310,2,14.94,23463211405,9962203,852.58,2145,2475,2130,2695,1455,2075,2355.17,0.99,0,115110,2195,2135,2095,2035,1995,2115,2015,152,620,500,1450,5,1,30429770,726,-2.20,0.94,12,32.74,-1086.00,2549.00,10610,20230822,-77.52,1884,20240326,26.59,3160,-24.53,20240329,1884,26.59,20240326,38100,-93.74,20230803,1884,26.59,20240326,1.07,N,025560,500,152 억,,301368,N,N,0,N,00,N
|
|
20240626,150357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2375,300,2,14.46,22625446535,9609426,822.39,2145,2475,2130,2695,1455,2075,2354.52,0.99,0,73041,2195,2135,2095,2035,1995,2115,2015,152,620,500,1450,5,1,30429770,723,-2.19,0.93,12,31.58,-1086.00,2549.00,10610,20230822,-77.62,1884,20240326,26.06,3160,-24.84,20240329,1884,26.06,20240326,38100,-93.77,20230803,1884,26.06,20240326,1.07,N,025560,500,152 억,,301368,N,N,0,N,00,N
|
|
20240626,140356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2325,250,2,12.05,19485525325,8295050,709.90,2145,2475,2130,2695,1455,2075,2349.07,0.99,0,-95209,2195,2135,2095,2035,1995,2115,2015,152,620,500,1450,5,1,30429770,707,-2.14,0.91,12,27.26,-1086.00,2549.00,10610,20230822,-78.09,1884,20240326,23.41,3160,-26.42,20240329,1884,23.41,20240326,38100,-93.90,20230803,1884,23.41,20240326,1.07,N,025560,500,152 억,,301368,N,N,0,N,00,N
|
|
20240626,130357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2305,230,2,11.08,17924867540,7629750,652.96,2145,2475,2130,2695,1455,2075,2349.35,0.99,0,-173675,2195,2135,2095,2035,1995,2115,2015,152,620,500,1450,5,1,30429770,701,-2.12,0.90,12,25.07,-1086.00,2549.00,10610,20230822,-78.28,1884,20240326,22.35,3160,-27.06,20240329,1884,22.35,20240326,38100,-93.95,20230803,1884,22.35,20240326,1.07,N,025560,500,152 억,,301368,N,N,0,N,00,N
|
|
20240626,120356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2305,230,2,11.08,17164492900,7301974,624.91,2145,2475,2130,2695,1455,2075,2350.68,0.99,0,-179698,2195,2135,2095,2035,1995,2115,2015,152,620,500,1450,5,1,30429770,701,-2.12,0.90,12,24.00,-1086.00,2549.00,10610,20230822,-78.28,1884,20240326,22.35,3160,-27.06,20240329,1884,22.35,20240326,38100,-93.95,20230803,1884,22.35,20240326,1.07,N,025560,500,152 억,,301368,N,N,0,N,00,N
|
|
20240626,110357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2315,240,2,11.57,16458197065,6993580,598.52,2145,2475,2130,2695,1455,2075,2353.34,0.99,0,-188005,2195,2135,2095,2035,1995,2115,2015,152,620,500,1450,5,1,30429770,704,-2.13,0.91,12,22.98,-1086.00,2549.00,10610,20230822,-78.18,1884,20240326,22.88,3160,-26.74,20240329,1884,22.88,20240326,38100,-93.92,20230803,1884,22.88,20240326,1.07,N,025560,500,152 억,,301368,N,N,0,N,00,N
|
|
20240626,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,190,2,9.16,13670481805,5791237,495.62,2145,2475,2130,2695,1455,2075,2360.56,0.99,0,-181401,2195,2135,2095,2035,1995,2115,2015,152,620,500,1450,5,1,30429770,689,-2.09,0.89,12,19.03,-1086.00,2549.00,10610,20230822,-78.65,1884,20240326,20.22,3160,-28.32,20240329,1884,20.22,20240326,38100,-94.06,20230803,1884,20.22,20240326,1.07,N,025560,500,152 억,,301368,N,N,0,N,00,N
|
|
20240626,090356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2305,230,2,11.08,2099902285,926462,79.29,2145,2350,2130,2695,1455,2075,2266.66,0.99,0,-18583,2195,2135,2095,2035,1995,2115,2015,152,620,500,1450,5,1,30429770,701,-2.12,0.90,12,3.04,-1086.00,2549.00,10610,20230822,-78.28,1884,20240326,22.35,3160,-27.06,20240329,1884,22.35,20240326,38100,-93.95,20230803,1884,22.35,20240326,1.07,N,025560,500,152 억,,301368,N,N,0,N,00,N
|
|
20240625,160355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-25,5,-1.19,2385522930,1140227,41.58,2090,2155,2055,2730,1470,2100,2092.27,1.12,0,-36288,2480,2290,2170,1980,1860,2230,1920,152,630,500,1470,5,1,30429770,631,-1.91,0.81,12,3.75,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.01,N,025560,500,152 억,,341081,N,N,0,N,00,N
|
|
20240625,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2105,5,2,0.24,2214178320,1057901,38.58,2090,2155,2055,2730,1470,2100,2092.99,1.12,0,-32736,2480,2290,2170,1980,1860,2230,1920,152,630,500,1470,5,1,30429770,641,-1.94,0.83,12,3.48,-1086.00,2549.00,10610,20230822,-80.16,1884,20240326,11.73,3160,-33.39,20240329,1884,11.73,20240326,38100,-94.48,20230803,1884,11.73,20240326,1.01,N,025560,500,152 억,,341081,N,N,0,N,00,N
|
|
20240625,140356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2105,5,2,0.24,2000733425,955567,34.85,2090,2155,2055,2730,1470,2100,2093.76,1.12,0,-36725,2480,2290,2170,1980,1860,2230,1920,152,630,500,1470,5,1,30429770,641,-1.94,0.83,12,3.14,-1086.00,2549.00,10610,20230822,-80.16,1884,20240326,11.73,3160,-33.39,20240329,1884,11.73,20240326,38100,-94.48,20230803,1884,11.73,20240326,1.01,N,025560,500,152 억,,341081,N,N,0,N,00,N
|
|
20240625,130356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,-5,5,-0.24,1232983000,592551,21.61,2090,2120,2055,2730,1470,2100,2080.78,1.12,0,53856,2480,2290,2170,1980,1860,2230,1920,152,630,500,1470,5,1,30429770,638,-1.93,0.82,12,1.95,-1086.00,2549.00,10610,20230822,-80.25,1884,20240326,11.20,3160,-33.70,20240329,1884,11.20,20240326,38100,-94.50,20230803,1884,11.20,20240326,1.01,N,025560,500,152 억,,341081,N,N,0,N,00,N
|
|
20240625,120357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2100,0,3,0.00,1154419735,555052,20.24,2090,2120,2055,2730,1470,2100,2079.82,1.12,0,55105,2480,2290,2170,1980,1860,2230,1920,152,630,500,1470,5,1,30429770,639,-1.93,0.82,12,1.82,-1086.00,2549.00,10610,20230822,-80.21,1884,20240326,11.46,3160,-33.54,20240329,1884,11.46,20240326,38100,-94.49,20230803,1884,11.46,20240326,1.01,N,025560,500,152 억,,341081,N,N,0,N,00,N
|
|
20240625,110359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,-5,5,-0.24,1019919380,490930,17.90,2090,2120,2055,2730,1470,2100,2077.49,1.12,0,72382,2480,2290,2170,1980,1860,2230,1920,152,630,500,1470,5,1,30429770,638,-1.93,0.82,12,1.61,-1086.00,2549.00,10610,20230822,-80.25,1884,20240326,11.20,3160,-33.70,20240329,1884,11.20,20240326,38100,-94.50,20230803,1884,11.20,20240326,1.01,N,025560,500,152 억,,341081,N,N,0,N,00,N
|
|
20240625,100355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-25,5,-1.19,742779985,358600,13.08,2090,2100,2055,2730,1470,2100,2071.28,1.12,0,94886,2480,2290,2170,1980,1860,2230,1920,152,630,500,1470,5,1,30429770,631,-1.91,0.81,12,1.18,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.01,N,025560,500,152 억,,341081,N,N,0,N,00,N
|
|
20240625,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-35,5,-1.67,154806840,74657,2.72,2090,2095,2055,2730,1470,2100,2073.33,1.12,0,8289,2480,2290,2170,1980,1860,2230,1920,152,630,500,1470,5,1,30429770,628,-1.90,0.81,12,0.25,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,1.01,N,025560,500,152 억,,341081,N,N,0,N,00,N
|
|
20240624,160355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2100,-260,5,-11.02,5934837960,2706392,13.94,2240,2360,2050,3065,1655,2360,2192.99,0.35,0,216290,2760,2560,2390,2190,2020,2660,2290,152,705,500,1650,5,1,30429770,639,-1.93,0.82,12,8.89,-1086.00,2549.00,10610,20230822,-80.21,1884,20240326,11.46,3160,-33.54,20240329,1884,11.46,20240326,38100,-94.49,20230803,1884,11.46,20240326,1.05,N,025560,500,152 억,,105903,N,N,0,N,00,N
|
|
20240624,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,-250,5,-10.59,5624271815,2558910,13.18,2240,2360,2050,3065,1655,2360,2197.66,0.35,0,228157,2760,2560,2390,2190,2020,2660,2290,152,705,500,1650,5,1,30429770,642,-1.94,0.83,12,8.41,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.05,N,025560,500,152 억,,105903,N,N,0,N,00,N
|
|
20240624,140355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2170,-190,5,-8.05,4270436375,1918323,9.88,2240,2360,2160,3065,1655,2360,2225.85,0.35,0,92519,2760,2560,2390,2190,2020,2660,2290,152,705,500,1650,5,1,30429770,660,-2.00,0.85,12,6.30,-1086.00,2549.00,10610,20230822,-79.55,1884,20240326,15.18,3160,-31.33,20240329,1884,15.18,20240326,38100,-94.30,20230803,1884,15.18,20240326,1.05,N,025560,500,152 억,,105903,N,N,0,N,00,N
|
|
20240624,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2180,-180,5,-7.63,3941011485,1766506,9.10,2240,2360,2170,3065,1655,2360,2230.67,0.35,0,67896,2760,2560,2390,2190,2020,2660,2290,152,705,500,1650,5,1,30429770,663,-2.01,0.86,12,5.81,-1086.00,2549.00,10610,20230822,-79.45,1884,20240326,15.71,3160,-31.01,20240329,1884,15.71,20240326,38100,-94.28,20230803,1884,15.71,20240326,1.05,N,025560,500,152 억,,105903,N,N,0,N,00,N
|
|
20240624,120355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2195,-165,5,-6.99,3575201435,1599666,8.24,2240,2360,2170,3065,1655,2360,2234.65,0.35,0,102623,2760,2560,2390,2190,2020,2660,2290,152,705,500,1650,5,1,30429770,668,-2.02,0.86,12,5.26,-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,,105903,N,N,0,N,00,N
|
|
20240624,110356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2210,-150,5,-6.36,3371571100,1507443,7.76,2240,2360,2170,3065,1655,2360,2236.28,0.35,0,118199,2760,2560,2390,2190,2020,2660,2290,152,705,500,1650,5,1,30429770,672,-2.03,0.87,12,4.95,-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,,105903,N,N,0,N,00,N
|
|
20240624,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2215,-145,5,-6.14,2770704545,1234368,6.36,2240,2360,2185,3065,1655,2360,2244.26,0.35,0,108343,2760,2560,2390,2190,2020,2660,2290,152,705,500,1650,5,1,30429770,674,-2.04,0.87,12,4.06,-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,,105903,N,N,0,N,00,N
|
|
20240624,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2330,-30,5,-1.27,842242170,369685,1.90,2240,2360,2220,3065,1655,2360,2277.37,0.35,0,34139,2760,2560,2390,2190,2020,2660,2290,152,705,500,1650,5,1,30429770,709,-2.15,0.91,12,1.21,-1086.00,2549.00,10610,20230822,-78.04,1884,20240326,23.67,3160,-26.27,20240329,1884,23.67,20240326,38100,-93.88,20230803,1884,23.67,20240326,1.05,N,025560,500,152 억,,105903,N,N,0,N,00,N
|
|
20240621,160344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2360,345,2,17.12,46978695220,19242903,3434.60,2270,2590,2220,2615,1415,2015,2441.44,0.92,0,-166084,2065,2040,2020,1995,1975,2030,1985,152,600,500,1410,5,1,30429770,718,-2.17,0.93,12,63.24,-1086.00,2549.00,10610,20230822,-77.76,1884,20240326,25.27,3160,-25.32,20240329,1884,25.27,20240326,38100,-93.81,20230803,1884,25.27,20240326,1.05,N,025560,500,152 억,,280970,N,N,1,N,00,N
|
|
20240621,150344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2365,350,2,17.37,45495009830,18621688,3323.72,2270,2590,2220,2615,1415,2015,2443.12,0.92,0,-172994,2065,2040,2020,1995,1975,2030,1985,152,600,500,1410,5,1,30429770,720,-2.18,0.93,12,61.20,-1086.00,2549.00,10610,20230822,-77.71,1884,20240326,25.53,3160,-25.16,20240329,1884,25.53,20240326,38100,-93.79,20230803,1884,25.53,20240326,1.05,N,025560,500,152 억,,280970,N,N,1,N,00,N
|
|
20240621,140344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2405,390,2,19.35,39963779540,16357202,2919.54,2270,2590,2220,2615,1415,2015,2443.19,0.92,0,-171204,2065,2040,2020,1995,1975,2030,1985,152,600,500,1410,5,1,30429770,732,-2.21,0.94,12,53.75,-1086.00,2549.00,10610,20230822,-77.33,1884,20240326,27.65,3160,-23.89,20240329,1884,27.65,20240326,38100,-93.69,20230803,1884,27.65,20240326,1.05,N,025560,500,152 억,,280970,N,N,1,N,00,N
|
|
20240621,130345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2415,400,2,19.85,34587635240,14115577,2519.44,2270,2590,2220,2615,1415,2015,2450.32,0.92,0,-168793,2065,2040,2020,1995,1975,2030,1985,152,600,500,1410,5,1,30429770,735,-2.22,0.95,12,46.39,-1086.00,2549.00,10610,20230822,-77.24,1884,20240326,28.18,3160,-23.58,20240329,1884,28.18,20240326,38100,-93.66,20230803,1884,28.18,20240326,1.05,N,025560,500,152 억,,280970,N,N,1,N,00,N
|
|
20240621,120345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2430,415,2,20.60,33260505215,13567300,2421.58,2270,2590,2220,2615,1415,2015,2451.52,0.92,0,-170155,2065,2040,2020,1995,1975,2030,1985,152,600,500,1410,5,1,30429770,739,-2.24,0.95,12,44.59,-1086.00,2549.00,10610,20230822,-77.10,1884,20240326,28.98,3160,-23.10,20240329,1884,28.98,20240326,38100,-93.62,20230803,1884,28.98,20240326,1.05,N,025560,500,152 억,,280970,N,N,1,N,00,N
|
|
20240621,110345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2455,440,2,21.84,31678788280,12916712,2305.46,2270,2590,2220,2615,1415,2015,2452.54,0.92,0,-166629,2065,2040,2020,1995,1975,2030,1985,152,600,500,1410,5,1,30429770,747,-2.26,0.96,12,42.45,-1086.00,2549.00,10610,20230822,-76.86,1884,20240326,30.31,3160,-22.31,20240329,1884,30.31,20240326,38100,-93.56,20230803,1884,30.31,20240326,1.05,N,025560,500,152 억,,280970,N,N,1,N,00,N
|
|
20240621,100343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2505,490,2,24.32,26980452750,11009228,1965.00,2270,2590,2220,2615,1415,2015,2450.71,0.92,0,-156504,2065,2040,2020,1995,1975,2030,1985,152,600,500,1410,5,1,30429770,762,-2.31,0.98,12,36.18,-1086.00,2549.00,10610,20230822,-76.39,1884,20240326,32.96,3160,-20.73,20240329,1884,32.96,20240326,38100,-93.43,20230803,1884,32.96,20240326,1.05,N,025560,500,152 억,,280970,N,N,1,N,00,N
|
|
20240621,090346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2385,370,2,18.36,1946985475,847633,151.29,2270,2390,2220,2615,1415,2015,2296.97,0.92,0,48646,2065,2040,2020,1995,1975,2030,1985,152,600,500,1410,5,1,30429770,726,-2.20,0.94,12,2.79,-1086.00,2549.00,10610,20230822,-77.52,1884,20240326,26.59,3160,-24.53,20240329,1884,26.59,20240326,38100,-93.74,20230803,1884,26.59,20240326,1.05,N,025560,500,152 억,,280970,N,N,1,N,00,N
|
|
20240620,160343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,0,3,0.00,316516685,157192,81.97,2030,2045,2000,2615,1415,2015,2013.56,0.92,0,1937,2058,2036,2018,1996,1978,2027,1987,152,600,500,1410,5,1,30429770,613,-1.86,0.79,12,0.52,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.13,N,025560,500,152 억,,279031,N,N,1,N,00,N
|
|
20240620,150344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-5,5,-0.25,298601385,148290,77.33,2030,2045,2000,2615,1415,2015,2013.63,0.92,0,1989,2058,2036,2018,1996,1978,2027,1987,152,600,500,1410,5,1,30429770,612,-1.85,0.79,12,0.49,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,1.13,N,025560,500,152 억,,279031,N,N,0,N,00,N
|
|
20240620,140343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-5,5,-0.25,263832485,130972,68.30,2030,2045,2000,2615,1415,2015,2014.42,0.92,0,-2448,2058,2036,2018,1996,1978,2027,1987,152,600,500,1410,5,1,30429770,612,-1.85,0.79,12,0.43,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,1.13,N,025560,500,152 억,,279031,N,N,0,N,00,N
|
|
20240620,130344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-10,5,-0.50,218432150,108347,56.50,2030,2045,2005,2615,1415,2015,2016.04,0.92,0,-4931,2058,2036,2018,1996,1978,2027,1987,152,600,500,1410,5,1,30429770,610,-1.85,0.79,12,0.36,-1086.00,2549.00,10610,20230822,-81.10,1884,20240326,6.42,3160,-36.55,20240329,1884,6.42,20240326,38100,-94.74,20230803,1884,6.42,20240326,1.13,N,025560,500,152 억,,279031,N,N,0,N,00,N
|
|
20240620,120343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,5,2,0.25,173842095,86141,44.92,2030,2045,2005,2615,1415,2015,2018.11,0.92,0,-7653,2058,2036,2018,1996,1978,2027,1987,152,600,500,1410,5,1,30429770,615,-1.86,0.79,12,0.28,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,1.13,N,025560,500,152 억,,279031,N,N,0,N,00,N
|
|
20240620,110344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,0,3,0.00,120418905,59600,31.08,2030,2045,2005,2615,1415,2015,2020.45,0.92,0,-8167,2058,2036,2018,1996,1978,2027,1987,152,600,500,1410,5,1,30429770,613,-1.86,0.79,12,0.20,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.13,N,025560,500,152 억,,279031,N,N,0,N,00,N
|
|
20240620,100345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-5,5,-0.25,79527895,39279,20.48,2030,2045,2005,2615,1415,2015,2024.69,0.92,0,-7206,2058,2036,2018,1996,1978,2027,1987,152,600,500,1410,5,1,30429770,612,-1.85,0.79,12,0.13,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,1.13,N,025560,500,152 억,,279031,N,N,0,N,00,N
|
|
20240620,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2025,10,2,0.50,4526025,2236,1.17,2030,2030,2015,2615,1415,2015,2024.16,0.92,0,-1317,2058,2036,2018,1996,1978,2027,1987,152,600,500,1410,5,1,30429770,616,-1.86,0.79,12,0.01,-1086.00,2549.00,10610,20230822,-80.91,1884,20240326,7.48,3160,-35.92,20240329,1884,7.48,20240326,38100,-94.69,20230803,1884,7.48,20240326,1.13,N,025560,500,152 억,,279031,N,N,0,N,00,N
|
|
20240619,160342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,0,3,0.00,384282545,190987,57.56,2025,2040,2000,2615,1415,2015,2012.09,0.90,0,587,2071,2042,2026,1997,1981,2035,1990,152,600,500,1410,5,1,30429770,613,-1.86,0.79,12,0.63,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.15,N,025560,500,152 억,,274350,N,N,0,N,00,N
|
|
20240619,150341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-5,5,-0.25,320177335,159066,47.94,2025,2040,2000,2615,1415,2015,2012.86,0.90,0,664,2071,2042,2026,1997,1981,2035,1990,152,600,500,1410,5,1,30429770,612,-1.85,0.79,12,0.52,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,1.15,N,025560,500,152 억,,274350,N,N,0,N,00,N
|
|
20240619,140345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,5,2,0.25,286691950,142415,42.92,2025,2040,2000,2615,1415,2015,2013.07,0.90,0,664,2071,2042,2026,1997,1981,2035,1990,152,600,500,1410,5,1,30429770,615,-1.86,0.79,12,0.47,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,1.15,N,025560,500,152 억,,274350,N,N,0,N,00,N
|
|
20240619,130343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2025,10,2,0.50,263486265,130903,39.45,2025,2040,2000,2615,1415,2015,2012.84,0.90,0,1789,2071,2042,2026,1997,1981,2035,1990,152,600,500,1410,5,1,30429770,616,-1.86,0.79,12,0.43,-1086.00,2549.00,10610,20230822,-80.91,1884,20240326,7.48,3160,-35.92,20240329,1884,7.48,20240326,38100,-94.69,20230803,1884,7.48,20240326,1.15,N,025560,500,152 억,,274350,N,N,0,N,00,N
|
|
20240619,120341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,0,3,0.00,216535175,107600,32.43,2025,2040,2000,2615,1415,2015,2012.41,0.90,0,-41,2071,2042,2026,1997,1981,2035,1990,152,600,500,1410,5,1,30429770,613,-1.86,0.79,12,0.35,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.15,N,025560,500,152 억,,274350,N,N,0,N,00,N
|
|
20240619,110343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-10,5,-0.50,165995640,82412,24.84,2025,2040,2000,2615,1415,2015,2014.22,0.90,0,1519,2071,2042,2026,1997,1981,2035,1990,152,600,500,1410,5,1,30429770,610,-1.85,0.79,12,0.27,-1086.00,2549.00,10610,20230822,-81.10,1884,20240326,6.42,3160,-36.55,20240329,1884,6.42,20240326,38100,-94.74,20230803,1884,6.42,20240326,1.15,N,025560,500,152 억,,274350,N,N,0,N,00,N
|
|
20240619,100344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,5,2,0.25,94142510,46617,14.05,2025,2040,2010,2615,1415,2015,2019.49,0.90,0,566,2071,2042,2026,1997,1981,2035,1990,152,600,500,1410,5,1,30429770,615,-1.86,0.79,12,0.15,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,1.15,N,025560,500,152 억,,274350,N,N,0,N,00,N
|
|
20240619,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2035,20,2,0.99,5480425,2694,0.81,2025,2040,2025,2615,1415,2015,2034.31,0.90,0,97,2071,2042,2026,1997,1981,2035,1990,152,600,500,1410,5,1,30429770,619,-1.87,0.80,12,0.01,-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,,274350,N,N,0,N,00,N
|
|
20240618,160341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-25,5,-1.23,668382130,330408,166.26,2050,2055,2010,2650,1430,2040,2022.90,1.05,0,-38932,2083,2061,2048,2026,2013,2055,2020,152,610,500,1420,5,1,30429770,613,-1.86,0.79,12,1.09,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.17,N,025560,500,152 억,,319301,N,N,0,N,00,N
|
|
20240618,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-25,5,-1.23,651648570,322094,162.07,2050,2055,2010,2650,1430,2040,2023.16,1.05,0,-38463,2083,2061,2048,2026,2013,2055,2020,152,610,500,1420,5,1,30429770,613,-1.86,0.79,12,1.06,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.17,N,025560,500,152 억,,319301,N,N,0,N,00,N
|
|
20240618,140339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-25,5,-1.23,621768280,307248,154.60,2050,2055,2010,2650,1430,2040,2023.67,1.05,0,-38034,2083,2061,2048,2026,2013,2055,2020,152,610,500,1420,5,1,30429770,613,-1.86,0.79,12,1.01,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.17,N,025560,500,152 억,,319301,N,N,0,N,00,N
|
|
20240618,130342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,-20,5,-0.98,536031820,264727,133.21,2050,2055,2010,2650,1430,2040,2024.85,1.05,0,-7063,2083,2061,2048,2026,2013,2055,2020,152,610,500,1420,5,1,30429770,615,-1.86,0.79,12,0.87,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,1.17,N,025560,500,152 억,,319301,N,N,0,N,00,N
|
|
20240618,120342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,-20,5,-0.98,486039980,239975,120.75,2050,2055,2010,2650,1430,2040,2025.38,1.05,0,-4856,2083,2061,2048,2026,2013,2055,2020,152,610,500,1420,5,1,30429770,615,-1.86,0.79,12,0.79,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,1.17,N,025560,500,152 억,,319301,N,N,0,N,00,N
|
|
20240618,110339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-25,5,-1.23,438331325,216340,108.86,2050,2055,2010,2650,1430,2040,2026.12,1.05,0,-2645,2083,2061,2048,2026,2013,2055,2020,152,610,500,1420,5,1,30429770,613,-1.86,0.79,12,0.71,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.17,N,025560,500,152 억,,319301,N,N,0,N,00,N
|
|
20240618,100341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-25,5,-1.23,312868825,154105,77.54,2050,2055,2015,2650,1430,2040,2030.23,1.05,0,20123,2083,2061,2048,2026,2013,2055,2020,152,610,500,1420,5,1,30429770,613,-1.86,0.79,12,0.51,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.17,N,025560,500,152 억,,319301,N,N,0,N,00,N
|
|
20240618,090344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,5,2,0.25,6881395,3356,1.69,2050,2055,2045,2650,1430,2040,2050.48,1.05,0,-547,2083,2061,2048,2026,2013,2055,2020,152,610,500,1420,5,1,30429770,622,-1.88,0.80,12,0.01,-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,,319301,N,N,0,N,00,N
|
|
20240617,160339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2040,-35,5,-1.69,402670005,196816,71.43,2070,2070,2035,2695,1455,2075,2045.99,1.13,0,-24762,2151,2112,2076,2037,2001,2095,2020,152,620,500,1450,5,1,30429770,621,-1.88,0.80,12,0.65,-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,,343033,N,N,0,N,00,N
|
|
20240617,150343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-25,5,-1.20,372234615,181900,66.02,2070,2070,2035,2695,1455,2075,2046.37,1.13,0,-21637,2151,2112,2076,2037,2001,2095,2020,152,620,500,1450,5,1,30429770,624,-1.89,0.80,12,0.60,-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,,343033,N,N,0,N,00,N
|
|
20240617,140337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,-30,5,-1.45,293977445,143564,52.11,2070,2070,2035,2695,1455,2075,2047.71,1.13,0,-20329,2151,2112,2076,2037,2001,2095,2020,152,620,500,1450,5,1,30429770,622,-1.88,0.80,12,0.47,-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,,343033,N,N,0,N,00,N
|
|
20240617,130337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-25,5,-1.20,257790735,125900,45.69,2070,2070,2035,2695,1455,2075,2047.58,1.13,0,-19751,2151,2112,2076,2037,2001,2095,2020,152,620,500,1450,5,1,30429770,624,-1.89,0.80,12,0.41,-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,,343033,N,N,0,N,00,N
|
|
20240617,120338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,-30,5,-1.45,234668880,114626,41.60,2070,2070,2035,2695,1455,2075,2047.26,1.13,0,-19452,2151,2112,2076,2037,2001,2095,2020,152,620,500,1450,5,1,30429770,622,-1.88,0.80,12,0.38,-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,,343033,N,N,0,N,00,N
|
|
20240617,110336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-25,5,-1.20,202726420,99026,35.94,2070,2070,2035,2695,1455,2075,2047.20,1.13,0,-17450,2151,2112,2076,2037,2001,2095,2020,152,620,500,1450,5,1,30429770,624,-1.89,0.80,12,0.33,-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,,343033,N,N,0,N,00,N
|
|
20240617,100339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-25,5,-1.20,151233015,73866,26.81,2070,2070,2035,2695,1455,2075,2047.40,1.13,0,-12286,2151,2112,2076,2037,2001,2095,2020,152,620,500,1450,5,1,30429770,624,-1.89,0.80,12,0.24,-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,,343033,N,N,0,N,00,N
|
|
20240617,090339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-5,5,-0.24,4823800,2333,0.85,2070,2070,2065,2695,1455,2075,2067.64,1.13,0,-1419,2151,2112,2076,2037,2001,2095,2020,152,620,500,1450,5,1,30429770,630,-1.91,0.81,12,0.01,-1086.00,2549.00,10610,20230822,-80.49,1884,20240326,9.87,3160,-34.49,20240329,1884,9.87,20240326,38100,-94.57,20230803,1884,9.87,20240326,1.15,N,025560,500,152 억,,343033,N,N,0,N,00,N
|
|
20240614,160311,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-5,5,-0.24,566371865,273045,129.88,2095,2115,2040,2700,1460,2080,2074.28,1.04,0,24863,2143,2111,2088,2056,2033,2100,2045,152,620,500,1450,5,1,30429770,631,-1.91,0.81,12,0.90,-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,,317216,N,N,2,N,00,N
|
|
20240614,150312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,5,2,0.24,554877300,267499,127.24,2095,2115,2040,2700,1460,2080,2074.32,1.04,0,24675,2143,2111,2088,2056,2033,2100,2045,152,620,500,1450,5,1,30429770,634,-1.92,0.82,12,0.88,-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,,317216,N,N,2,N,00,N
|
|
20240614,140312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,10,2,0.48,516095675,248870,118.38,2095,2115,2040,2700,1460,2080,2073.76,1.04,0,26687,2143,2111,2088,2056,2033,2100,2045,152,620,500,1450,5,1,30429770,636,-1.92,0.82,12,0.82,-1086.00,2549.00,10610,20230822,-80.30,1884,20240326,10.93,3160,-33.86,20240329,1884,10.93,20240326,38100,-94.51,20230803,1884,10.93,20240326,1.16,N,025560,500,152 억,,317216,N,N,2,N,00,N
|
|
20240614,130312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2100,20,2,0.96,404983720,195802,93.14,2095,2105,2040,2700,1460,2080,2068.33,1.04,0,2967,2143,2111,2088,2056,2033,2100,2045,152,620,500,1450,5,1,30429770,639,-1.93,0.82,12,0.64,-1086.00,2549.00,10610,20230822,-80.21,1884,20240326,11.46,3160,-33.54,20240329,1884,11.46,20240326,38100,-94.49,20230803,1884,11.46,20240326,1.16,N,025560,500,152 억,,317216,N,N,2,N,00,N
|
|
20240614,120313,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-15,5,-0.72,313128120,151969,72.29,2095,2100,2040,2700,1460,2080,2060.47,1.04,0,-20077,2143,2111,2088,2056,2033,2100,2045,152,620,500,1450,5,1,30429770,628,-1.90,0.81,12,0.50,-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,,317216,N,N,2,N,00,N
|
|
20240614,110332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-15,5,-0.72,279908445,135868,64.63,2095,2100,2040,2700,1460,2080,2060.15,1.04,0,-28672,2143,2111,2088,2056,2033,2100,2045,152,620,500,1450,5,1,30429770,628,-1.90,0.81,12,0.45,-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,,317216,N,N,2,N,00,N
|
|
20240614,100332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2055,-25,5,-1.20,167465325,81094,38.57,2095,2100,2050,2700,1460,2080,2065.08,1.04,0,-21263,2143,2111,2088,2056,2033,2100,2045,152,620,500,1450,5,1,30429770,625,-1.89,0.81,12,0.27,-1086.00,2549.00,10610,20230822,-80.63,1884,20240326,9.08,3160,-34.97,20240329,1884,9.08,20240326,38100,-94.61,20230803,1884,9.08,20240326,1.16,N,025560,500,152 억,,317216,N,N,2,N,00,N
|
|
20240614,090334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,5,2,0.24,31755985,15216,7.24,2095,2100,2075,2700,1460,2080,2087.01,1.04,0,-8484,2143,2111,2088,2056,2033,2100,2045,152,620,500,1450,5,1,30429770,634,-1.92,0.82,12,0.05,-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,,317216,N,N,2,N,00,N
|
|
20240613,160330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-5,5,-0.24,433159240,207607,48.07,2100,2120,2065,2710,1460,2085,2086.50,1.11,0,-18707,2215,2150,2110,2045,2005,2130,2025,152,625,500,1450,5,1,30429770,633,-1.92,0.82,12,0.68,-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,,336494,N,N,2,N,00,N
|
|
20240613,150336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,5,2,0.24,418246925,200451,46.41,2100,2120,2065,2710,1460,2085,2086.59,1.11,0,-17762,2215,2150,2110,2045,2005,2130,2025,152,625,500,1450,5,1,30429770,636,-1.92,0.82,12,0.66,-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,,336494,N,N,0,N,00,N
|
|
20240613,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,10,2,0.48,390593535,187215,43.35,2100,2120,2065,2710,1460,2085,2086.40,1.11,0,-15413,2215,2150,2110,2045,2005,2130,2025,152,625,500,1450,5,1,30429770,638,-1.93,0.82,12,0.62,-1086.00,2549.00,10610,20230822,-80.25,1884,20240326,11.20,3160,-33.70,20240329,1884,11.20,20240326,38100,-94.50,20230803,1884,11.20,20240326,1.14,N,025560,500,152 억,,336494,N,N,0,N,00,N
|
|
20240613,130333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,5,2,0.24,346647165,166108,38.46,2100,2120,2065,2710,1460,2085,2086.97,1.11,0,-8107,2215,2150,2110,2045,2005,2130,2025,152,625,500,1450,5,1,30429770,636,-1.92,0.82,12,0.55,-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,,336494,N,N,0,N,00,N
|
|
20240613,120333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-15,5,-0.72,326755125,156538,36.25,2100,2120,2065,2710,1460,2085,2087.51,1.11,0,-7433,2215,2150,2110,2045,2005,2130,2025,152,625,500,1450,5,1,30429770,630,-1.91,0.81,12,0.51,-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,,336494,N,N,0,N,00,N
|
|
20240613,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,0,3,0.00,251799270,120440,27.89,2100,2120,2075,2710,1460,2085,2091.06,1.11,0,4161,2215,2150,2110,2045,2005,2130,2025,152,625,500,1450,5,1,30429770,634,-1.92,0.82,12,0.40,-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,,336494,N,N,0,N,00,N
|
|
20240613,100330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,25,2,1.20,206287845,98714,22.86,2100,2115,2075,2710,1460,2085,2090.17,1.11,0,3676,2215,2150,2110,2045,2005,2130,2025,152,625,500,1450,5,1,30429770,642,-1.94,0.83,12,0.32,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.14,N,025560,500,152 억,,336494,N,N,0,N,00,N
|
|
20240613,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,25,2,1.20,43556155,20778,4.81,2100,2115,2100,2710,1460,2085,2103.31,1.11,0,-1591,2215,2150,2110,2045,2005,2130,2025,152,625,500,1450,5,1,30429770,642,-1.94,0.83,12,0.07,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.14,N,025560,500,152 억,,336494,N,N,0,N,00,N
|
|
20240612,160327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,-70,5,-3.25,911877695,431439,36.97,2155,2175,2070,2800,1510,2155,2113.58,1.17,0,-23969,2338,2246,2143,2051,1948,2292,2097,152,645,500,1500,5,1,30429770,634,-1.92,0.82,12,1.42,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,1.17,N,025560,500,152 억,,357453,N,N,0,N,00,N
|
|
20240612,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,-70,5,-3.25,884718065,418402,35.85,2155,2175,2070,2800,1510,2155,2114.52,1.17,0,-22544,2338,2246,2143,2051,1948,2292,2097,152,645,500,1500,5,1,30429770,634,-1.92,0.82,12,1.37,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,1.17,N,025560,500,152 억,,357453,N,N,0,N,00,N
|
|
20240612,140329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2105,-50,5,-2.32,673323040,317084,27.17,2155,2175,2095,2800,1510,2155,2123.48,1.17,0,-15055,2338,2246,2143,2051,1948,2292,2097,152,645,500,1500,5,1,30429770,641,-1.94,0.83,12,1.04,-1086.00,2549.00,10610,20230822,-80.16,1884,20240326,11.73,3160,-33.39,20240329,1884,11.73,20240326,38100,-94.48,20230803,1884,11.73,20240326,1.17,N,025560,500,152 억,,357453,N,N,0,N,00,N
|
|
20240612,130329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,-45,5,-2.09,631913525,297430,25.48,2155,2175,2095,2800,1510,2155,2124.58,1.17,0,-10320,2338,2246,2143,2051,1948,2292,2097,152,645,500,1500,5,1,30429770,642,-1.94,0.83,12,0.98,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.17,N,025560,500,152 억,,357453,N,N,0,N,00,N
|
|
20240612,120329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,-45,5,-2.09,539212095,253399,21.71,2155,2175,2105,2800,1510,2155,2127.92,1.17,0,-6532,2338,2246,2143,2051,1948,2292,2097,152,645,500,1500,5,1,30429770,642,-1.94,0.83,12,0.83,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.17,N,025560,500,152 억,,357453,N,N,0,N,00,N
|
|
20240612,110328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,-20,5,-0.93,473027255,222135,19.03,2155,2175,2105,2800,1510,2155,2129.46,1.17,0,6244,2338,2246,2143,2051,1948,2292,2097,152,645,500,1500,5,1,30429770,650,-1.97,0.84,12,0.73,-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,,357453,N,N,0,N,00,N
|
|
20240612,100329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-25,5,-1.16,359139705,168557,14.44,2155,2175,2105,2800,1510,2155,2130.67,1.17,0,816,2338,2246,2143,2051,1948,2292,2097,152,645,500,1500,5,1,30429770,648,-1.96,0.84,12,0.55,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.17,N,025560,500,152 억,,357453,N,N,0,N,00,N
|
|
20240612,090328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2170,15,2,0.70,23563210,10918,0.94,2155,2175,2155,2800,1510,2155,2158.20,1.17,0,631,2338,2246,2143,2051,1948,2292,2097,152,645,500,1500,5,1,30429770,660,-2.00,0.85,12,0.04,-1086.00,2549.00,10610,20230822,-79.55,1884,20240326,15.18,3160,-31.33,20240329,1884,15.18,20240326,38100,-94.30,20230803,1884,15.18,20240326,1.17,N,025560,500,152 억,,357453,N,N,0,N,00,N
|
|
20240610,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-50,5,-2.38,421787375,205426,104.31,2080,2100,2035,2730,1470,2100,2053.24,0.81,0,17198,2146,2122,2101,2077,2056,2135,2090,152,630,500,1470,5,1,30429770,624,-1.89,0.80,12,0.68,-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,,245507,N,N,0,N,00,N
|
|
20240610,150329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-50,5,-2.38,341116940,166061,84.32,2080,2100,2035,2730,1470,2100,2054.17,0.81,0,11861,2146,2122,2101,2077,2056,2135,2090,152,630,500,1470,5,1,30429770,624,-1.89,0.80,12,0.55,-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,,245507,N,N,0,N,00,N
|
|
20240610,140327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-35,5,-1.67,299325270,145713,73.99,2080,2100,2035,2730,1470,2100,2054.21,0.81,0,12037,2146,2122,2101,2077,2056,2135,2090,152,630,500,1470,5,1,30429770,628,-1.90,0.81,12,0.48,-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,,245507,N,N,0,N,00,N
|
|
20240610,130327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2055,-45,5,-2.14,286386870,139426,70.79,2080,2100,2035,2730,1470,2100,2054.04,0.81,0,13156,2146,2122,2101,2077,2056,2135,2090,152,630,500,1470,5,1,30429770,625,-1.89,0.81,12,0.46,-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,,245507,N,N,0,N,00,N
|
|
20240610,120326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-50,5,-2.38,275845410,134290,68.19,2080,2100,2035,2730,1470,2100,2054.10,0.81,0,13006,2146,2122,2101,2077,2056,2135,2090,152,630,500,1470,5,1,30429770,624,-1.89,0.80,12,0.44,-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,,245507,N,N,0,N,00,N
|
|
20240610,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2055,-45,5,-2.14,208649835,101391,51.48,2080,2100,2040,2730,1470,2100,2057.87,0.81,0,10780,2146,2122,2101,2077,2056,2135,2090,152,630,500,1470,5,1,30429770,625,-1.89,0.81,12,0.33,-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,,245507,N,N,0,N,00,N
|
|
20240610,100328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2055,-45,5,-2.14,147794040,71701,36.41,2080,2100,2040,2730,1470,2100,2061.25,0.81,0,1877,2146,2122,2101,2077,2056,2135,2090,152,630,500,1470,5,1,30429770,625,-1.89,0.81,12,0.24,-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,,245507,N,N,0,N,00,N
|
|
20240610,090332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-25,5,-1.19,17489720,8401,4.27,2080,2100,2075,2730,1470,2100,2081.86,0.81,0,-4109,2146,2122,2101,2077,2056,2135,2090,152,630,500,1470,5,1,30429770,631,-1.91,0.81,12,0.03,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,1.15,N,025560,500,152 억,,245507,N,N,0,N,00,N
|
|
20240607,160336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2100,5,2,0.24,411465960,196171,49.02,2095,2125,2080,2720,1470,2095,2097.49,0.86,0,-16858,2225,2160,2105,2040,1985,2192,2072,152,625,500,1460,5,1,30429770,639,-1.93,0.82,12,0.64,-1086.00,2549.00,10610,20230822,-80.21,1884,20240326,11.46,3160,-33.54,20240329,1884,11.46,20240326,38100,-94.49,20230803,1884,11.46,20240326,1.17,N,025560,500,152 억,,262964,N,N,0,N,00,N
|
|
20240607,150339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,-5,5,-0.24,373435455,178080,44.50,2095,2125,2080,2720,1470,2095,2097.01,0.86,0,-12710,2225,2160,2105,2040,1985,2192,2072,152,625,500,1460,5,1,30429770,636,-1.92,0.82,12,0.59,-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,,262964,N,N,0,N,00,N
|
|
20240607,140336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2100,5,2,0.24,331047905,157795,39.43,2095,2125,2080,2720,1470,2095,2097.96,0.86,0,-11691,2225,2160,2105,2040,1985,2192,2072,152,625,500,1460,5,1,30429770,639,-1.93,0.82,12,0.52,-1086.00,2549.00,10610,20230822,-80.21,1884,20240326,11.46,3160,-33.54,20240329,1884,11.46,20240326,38100,-94.49,20230803,1884,11.46,20240326,1.17,N,025560,500,152 억,,262964,N,N,0,N,00,N
|
|
20240607,130337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,-10,5,-0.48,279799800,133308,33.31,2095,2125,2080,2720,1470,2095,2098.90,0.86,0,-17235,2225,2160,2105,2040,1985,2192,2072,152,625,500,1460,5,1,30429770,634,-1.92,0.82,12,0.44,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,1.17,N,025560,500,152 억,,262964,N,N,0,N,00,N
|
|
20240607,120337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-15,5,-0.72,244334685,116294,29.06,2095,2125,2080,2720,1470,2095,2101.01,0.86,0,-17235,2225,2160,2105,2040,1985,2192,2072,152,625,500,1460,5,1,30429770,633,-1.92,0.82,12,0.38,-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,,262964,N,N,0,N,00,N
|
|
20240607,110337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,0,3,0.00,191212120,90838,22.70,2095,2125,2090,2720,1470,2095,2104.98,0.86,0,-16648,2225,2160,2105,2040,1985,2192,2072,152,625,500,1460,5,1,30429770,638,-1.93,0.82,12,0.30,-1086.00,2549.00,10610,20230822,-80.25,1884,20240326,11.20,3160,-33.70,20240329,1884,11.20,20240326,38100,-94.50,20230803,1884,11.20,20240326,1.17,N,025560,500,152 억,,262964,N,N,0,N,00,N
|
|
20240607,100336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,15,2,0.72,145687090,69149,17.28,2095,2125,2090,2720,1470,2095,2106.86,0.86,0,-11823,2225,2160,2105,2040,1985,2192,2072,152,625,500,1460,5,1,30429770,642,-1.94,0.83,12,0.23,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.17,N,025560,500,152 억,,262964,N,N,0,N,00,N
|
|
20240607,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2105,10,2,0.48,8765005,4176,1.04,2095,2115,2095,2720,1470,2095,2098.90,0.86,0,-730,2225,2160,2105,2040,1985,2192,2072,152,625,500,1460,5,1,30429770,641,-1.94,0.83,12,0.01,-1086.00,2549.00,10610,20230822,-80.16,1884,20240326,11.73,3160,-33.39,20240329,1884,11.73,20240326,38100,-94.48,20230803,1884,11.73,20240326,1.17,N,025560,500,152 억,,262964,N,N,0,N,00,N
|
|
20240605,160333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,30,2,1.45,847620255,399816,174.18,2060,2170,2050,2680,1450,2065,2120.08,0.96,0,-28235,2175,2120,2085,2030,1995,2102,2012,152,615,500,1440,5,1,30429770,638,-1.93,0.82,12,1.31,-1086.00,2549.00,10610,20230822,-80.25,1884,20240326,11.20,3160,-33.70,20240329,1884,11.20,20240326,38100,-94.50,20230803,1884,11.20,20240326,1.12,N,025560,500,152 억,,290802,N,N,0,N,00,N
|
|
20240605,150333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,25,2,1.21,817691185,385490,167.94,2060,2170,2050,2680,1450,2065,2121.17,0.96,0,-27294,2175,2120,2085,2030,1995,2102,2012,152,615,500,1440,5,1,30429770,636,-1.92,0.82,12,1.27,-1086.00,2549.00,10610,20230822,-80.30,1884,20240326,10.93,3160,-33.86,20240329,1884,10.93,20240326,38100,-94.51,20230803,1884,10.93,20240326,1.12,N,025560,500,152 억,,290802,N,N,0,N,00,N
|
|
20240605,140332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,45,2,2.18,774349960,364794,158.92,2060,2170,2050,2680,1450,2065,2122.70,0.96,0,-21489,2175,2120,2085,2030,1995,2102,2012,152,615,500,1440,5,1,30429770,642,-1.94,0.83,12,1.20,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.12,N,025560,500,152 억,,290802,N,N,0,N,00,N
|
|
20240605,130335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,30,2,1.45,742913840,349777,152.38,2060,2170,2050,2680,1450,2065,2123.96,0.96,0,-21010,2175,2120,2085,2030,1995,2102,2012,152,615,500,1440,5,1,30429770,638,-1.93,0.82,12,1.15,-1086.00,2549.00,10610,20230822,-80.25,1884,20240326,11.20,3160,-33.70,20240329,1884,11.20,20240326,38100,-94.50,20230803,1884,11.20,20240326,1.12,N,025560,500,152 억,,290802,N,N,0,N,00,N
|
|
20240605,120333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2120,55,2,2.66,665939725,313122,136.41,2060,2170,2050,2680,1450,2065,2126.77,0.96,0,-25031,2175,2120,2085,2030,1995,2102,2012,152,615,500,1440,5,1,30429770,645,-1.95,0.83,12,1.03,-1086.00,2549.00,10610,20230822,-80.02,1884,20240326,12.53,3160,-32.91,20240329,1884,12.53,20240326,38100,-94.44,20230803,1884,12.53,20240326,1.12,N,025560,500,152 억,,290802,N,N,0,N,00,N
|
|
20240605,110334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,70,2,3.39,594461490,279492,121.76,2060,2170,2050,2680,1450,2065,2126.94,0.96,0,-20494,2175,2120,2085,2030,1995,2102,2012,152,615,500,1440,5,1,30429770,650,-1.97,0.84,12,0.92,-1086.00,2549.00,10610,20230822,-79.88,1884,20240326,13.32,3160,-32.44,20240329,1884,13.32,20240326,38100,-94.40,20230803,1884,13.32,20240326,1.12,N,025560,500,152 억,,290802,N,N,0,N,00,N
|
|
20240605,100334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,65,2,3.15,475027835,223434,97.34,2060,2170,2050,2680,1450,2065,2126.03,0.96,0,-20074,2175,2120,2085,2030,1995,2102,2012,152,615,500,1440,5,1,30429770,648,-1.96,0.84,12,0.73,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.12,N,025560,500,152 억,,290802,N,N,0,N,00,N
|
|
20240605,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-5,5,-0.24,10683140,5189,2.26,2060,2060,2055,2680,1450,2065,2058.81,0.96,0,461,2175,2120,2085,2030,1995,2102,2012,152,615,500,1440,5,1,30429770,627,-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,-94.59,20230803,1884,9.34,20240326,1.12,N,025560,500,152 억,,290802,N,N,0,N,00,N
|
|
20240604,160330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-40,5,-1.90,468327735,225274,65.69,2095,2140,2050,2735,1475,2105,2078.92,1.13,0,-49327,2198,2151,2083,2036,1968,2175,2060,152,630,500,1470,5,1,30429770,628,-1.90,0.81,12,0.74,-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,,342415,N,N,0,N,00,N
|
|
20240604,150332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-55,5,-2.61,453787745,218210,63.63,2095,2140,2050,2735,1475,2105,2079.59,1.13,0,-43856,2198,2151,2083,2036,1968,2175,2060,152,630,500,1470,5,1,30429770,624,-1.89,0.80,12,0.72,-1086.00,2549.00,10610,20230822,-80.68,1884,20240326,8.81,3160,-35.13,20240329,1884,8.81,20240326,38100,-94.62,20230803,1884,8.81,20240326,1.16,N,025560,500,152 억,,342415,N,N,0,N,00,N
|
|
20240604,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-40,5,-1.90,345467635,165573,48.28,2095,2140,2055,2735,1475,2105,2086.49,1.13,0,-28783,2198,2151,2083,2036,1968,2175,2060,152,630,500,1470,5,1,30429770,628,-1.90,0.81,12,0.54,-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,,342415,N,N,0,N,00,N
|
|
20240604,130331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-40,5,-1.90,310279410,148534,43.31,2095,2140,2055,2735,1475,2105,2088.94,1.13,0,-19193,2198,2151,2083,2036,1968,2175,2060,152,630,500,1470,5,1,30429770,628,-1.90,0.81,12,0.49,-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,,342415,N,N,0,N,00,N
|
|
20240604,120330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-30,5,-1.43,282837330,135232,39.43,2095,2140,2065,2735,1475,2105,2091.49,1.13,0,-16492,2198,2151,2083,2036,1968,2175,2060,152,630,500,1470,5,1,30429770,631,-1.91,0.81,12,0.44,-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,,342415,N,N,0,N,00,N
|
|
20240604,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-40,5,-1.90,257485380,122993,35.86,2095,2140,2065,2735,1475,2105,2093.49,1.13,0,-12423,2198,2151,2083,2036,1968,2175,2060,152,630,500,1470,5,1,30429770,628,-1.90,0.81,12,0.40,-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,,342415,N,N,0,N,00,N
|
|
20240604,100329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2115,10,2,0.48,159482880,75966,22.15,2095,2140,2075,2735,1475,2105,2099.40,1.13,0,-9566,2198,2151,2083,2036,1968,2175,2060,152,630,500,1470,5,1,30429770,644,-1.95,0.83,12,0.25,-1086.00,2549.00,10610,20230822,-80.07,1884,20240326,12.26,3160,-33.07,20240329,1884,12.26,20240326,38100,-94.45,20230803,1884,12.26,20240326,1.16,N,025560,500,152 억,,342415,N,N,0,N,00,N
|
|
20240604,090332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2100,-5,5,-0.24,15227795,7303,2.13,2095,2100,2075,2735,1475,2105,2085.06,1.13,0,224,2198,2151,2083,2036,1968,2175,2060,152,630,500,1470,5,1,30429770,639,-1.93,0.82,12,0.02,-1086.00,2549.00,10610,20230822,-80.21,1884,20240326,11.46,3160,-33.54,20240329,1884,11.46,20240326,38100,-94.49,20230803,1884,11.46,20240326,1.16,N,025560,500,152 억,,342415,N,N,0,N,00,N
|
|
20240603,160328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2105,75,2,3.69,716895630,342091,169.40,2030,2130,2015,2635,1425,2030,2096.13,0.93,0,58162,2090,2060,2045,2015,2000,2052,2007,152,605,500,1420,5,1,30429770,641,-1.94,0.83,12,1.12,-1086.00,2549.00,10610,20230822,-80.16,1884,20240326,11.73,3160,-33.39,20240329,1884,11.73,20240326,38100,-94.48,20230803,1884,11.73,20240326,1.12,N,025560,500,152 억,,283192,N,N,0,N,00,N
|
|
20240603,150328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,80,2,3.94,678821460,324007,160.45,2030,2130,2015,2635,1425,2030,2095.61,0.93,0,55134,2090,2060,2045,2015,2000,2052,2007,152,605,500,1420,5,1,30429770,642,-1.94,0.83,12,1.06,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,1.12,N,025560,500,152 억,,283192,N,N,0,N,00,N
|
|
20240603,140328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2115,85,2,4.19,649894835,310292,153.66,2030,2130,2015,2635,1425,2030,2095.00,0.93,0,61171,2090,2060,2045,2015,2000,2052,2007,152,605,500,1420,5,1,30429770,644,-1.95,0.83,12,1.02,-1086.00,2549.00,10610,20230822,-80.07,1884,20240326,12.26,3160,-33.07,20240329,1884,12.26,20240326,38100,-94.45,20230803,1884,12.26,20240326,1.12,N,025560,500,152 억,,283192,N,N,0,N,00,N
|
|
20240603,130328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2105,75,2,3.69,618136880,295219,146.19,2030,2130,2015,2635,1425,2030,2094.39,0.93,0,56715,2090,2060,2045,2015,2000,2052,2007,152,605,500,1420,5,1,30429770,641,-1.94,0.83,12,0.97,-1086.00,2549.00,10610,20230822,-80.16,1884,20240326,11.73,3160,-33.39,20240329,1884,11.73,20240326,38100,-94.48,20230803,1884,11.73,20240326,1.12,N,025560,500,152 억,,283192,N,N,0,N,00,N
|
|
20240603,120328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2120,90,2,4.43,586421745,280183,138.75,2030,2130,2015,2635,1425,2030,2093.58,0.93,0,53749,2090,2060,2045,2015,2000,2052,2007,152,605,500,1420,5,1,30429770,645,-1.95,0.83,12,0.92,-1086.00,2549.00,10610,20230822,-80.02,1884,20240326,12.53,3160,-32.91,20240329,1884,12.53,20240326,38100,-94.44,20230803,1884,12.53,20240326,1.12,N,025560,500,152 억,,283192,N,N,0,N,00,N
|
|
20240603,110326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2125,95,2,4.68,508757915,243402,120.53,2030,2130,2015,2635,1425,2030,2090.84,0.93,0,56827,2090,2060,2045,2015,2000,2052,2007,152,605,500,1420,5,1,30429770,647,-1.96,0.83,12,0.80,-1086.00,2549.00,10610,20230822,-79.97,1884,20240326,12.79,3160,-32.75,20240329,1884,12.79,20240326,38100,-94.42,20230803,1884,12.79,20240326,1.12,N,025560,500,152 억,,283192,N,N,0,N,00,N
|
|
20240603,100325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,60,2,2.96,332537310,159627,79.05,2030,2120,2015,2635,1425,2030,2084.09,0.93,0,26891,2090,2060,2045,2015,2000,2052,2007,152,605,500,1420,5,1,30429770,636,-1.92,0.82,12,0.52,-1086.00,2549.00,10610,20230822,-80.30,1884,20240326,10.93,3160,-33.86,20240329,1884,10.93,20240326,38100,-94.51,20230803,1884,10.93,20240326,1.12,N,025560,500,152 억,,283192,N,N,0,N,00,N
|
|
20240603,090324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-15,5,-0.74,18850865,9307,4.61,2030,2035,2015,2635,1425,2030,2023.70,0.93,0,-1006,2090,2060,2045,2015,2000,2052,2007,152,605,500,1420,5,1,30429770,613,-1.86,0.79,12,0.03,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,1.12,N,025560,500,152 억,,283192,N,N,0,N,00,N
|