186 lines
78 KiB
CSV
186 lines
78 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
|
|
20240731,160359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,35,2,1.74,423450736,210845,99.54,2010,2045,1998,2610,1410,2010,2008.32,1.39,0,32955,2060,2035,2015,1990,1970,2025,1980,156,600,500,1400,5,1,31166865,637,-1.88,0.80,12,0.68,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,0.79,N,025560,500,155 억,,432583,N,N,26,N,00,N
|
|
20240731,150359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2025,15,2,0.75,396273296,197506,93.25,2010,2025,1998,2610,1410,2010,2006.39,1.39,0,31168,2060,2035,2015,1990,1970,2025,1980,156,600,500,1400,5,1,31166865,631,-1.86,0.79,12,0.63,-1086.00,2549.00,10610,20230822,-80.91,1884,20240326,7.48,3160,-35.92,20240329,1884,7.48,20240326,38100,-94.69,20230803,1884,7.48,20240326,0.79,N,025560,500,155 억,,432583,N,N,39,N,00,N
|
|
20240731,140402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,0,3,0.00,275007251,137122,64.74,2010,2020,1998,2610,1410,2010,2005.57,1.39,0,8860,2060,2035,2015,1990,1970,2025,1980,156,600,500,1400,5,1,31166865,626,-1.85,0.79,12,0.44,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.79,N,025560,500,155 억,,432583,N,N,39,N,00,N
|
|
20240731,130401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,5,2,0.25,244362751,121877,57.54,2010,2020,1998,2610,1410,2010,2004.99,1.39,0,8860,2060,2035,2015,1990,1970,2025,1980,156,600,500,1400,5,1,31166865,628,-1.86,0.79,12,0.39,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.79,N,025560,500,155 억,,432583,N,N,39,N,00,N
|
|
20240731,120403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,0,3,0.00,207576001,103603,48.91,2010,2015,1998,2610,1410,2010,2003.57,1.39,0,45,2060,2035,2015,1990,1970,2025,1980,156,600,500,1400,5,1,31166865,626,-1.85,0.79,12,0.33,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.79,N,025560,500,155 억,,432583,N,N,39,N,00,N
|
|
20240731,110400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-5,5,-0.25,165911901,82849,39.11,2010,2015,1998,2610,1410,2010,2002.58,1.39,0,-4824,2060,2035,2015,1990,1970,2025,1980,156,600,500,1400,5,1,31166865,625,-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,-94.74,20230803,1884,6.42,20240326,0.79,N,025560,500,155 억,,432583,N,N,39,N,00,N
|
|
20240731,100400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-5,5,-0.25,123965561,61931,29.24,2010,2015,1998,2610,1410,2010,2001.67,1.39,0,-3257,2060,2035,2015,1990,1970,2025,1980,156,600,500,1400,5,1,31166865,625,-1.85,0.79,12,0.20,-1086.00,2549.00,10610,20230822,-81.10,1884,20240326,6.42,3160,-36.55,20240329,1884,6.42,20240326,38100,-94.74,20230803,1884,6.42,20240326,0.79,N,025560,500,155 억,,432583,N,N,39,N,00,N
|
|
20240731,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,5,2,0.25,6971270,3470,1.64,2010,2015,2005,2610,1410,2010,2009.01,1.39,0,-1280,2060,2035,2015,1990,1970,2025,1980,156,600,500,1400,5,1,31166865,628,-1.86,0.79,12,0.01,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.79,N,025560,500,155 억,,432583,N,N,39,N,00,N
|
|
20240730,160350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-25,5,-1.23,424603932,211648,64.01,2040,2040,1995,2645,1425,2035,2006.18,1.36,0,16658,2064,2049,2020,2005,1976,2057,2013,152,610,500,1420,5,1,30429770,612,-1.85,0.79,12,0.70,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.80,N,025560,500,152 억,,412884,N,N,39,N,00,N
|
|
20240730,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-20,5,-0.98,392133837,195485,59.13,2040,2040,1995,2645,1425,2035,2005.95,1.36,0,18341,2064,2049,2020,2005,1976,2057,2013,152,610,500,1420,5,1,30429770,613,-1.86,0.79,12,0.64,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.80,N,025560,500,152 억,,412884,N,N,1,N,00,N
|
|
20240730,140351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-30,5,-1.47,373189382,186063,56.28,2040,2040,1995,2645,1425,2035,2005.72,1.36,0,21809,2064,2049,2020,2005,1976,2057,2013,152,610,500,1420,5,1,30429770,610,-1.85,0.79,12,0.61,-1086.00,2549.00,10610,20230822,-81.10,1884,20240326,6.42,3160,-36.55,20240329,1884,6.42,20240326,38100,-94.74,20230803,1884,6.42,20240326,0.80,N,025560,500,152 억,,412884,N,N,1,N,00,N
|
|
20240730,130356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-30,5,-1.47,349400932,174196,52.69,2040,2040,1995,2645,1425,2035,2005.79,1.36,0,21882,2064,2049,2020,2005,1976,2057,2013,152,610,500,1420,5,1,30429770,610,-1.85,0.79,12,0.57,-1086.00,2549.00,10610,20230822,-81.10,1884,20240326,6.42,3160,-36.55,20240329,1884,6.42,20240326,38100,-94.74,20230803,1884,6.42,20240326,0.80,N,025560,500,152 억,,412884,N,N,1,N,00,N
|
|
20240730,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-25,5,-1.23,330118997,164589,49.78,2040,2040,1995,2645,1425,2035,2005.72,1.36,0,24587,2064,2049,2020,2005,1976,2057,2013,152,610,500,1420,5,1,30429770,612,-1.85,0.79,12,0.54,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.80,N,025560,500,152 억,,412884,N,N,1,N,00,N
|
|
20240730,110356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-30,5,-1.47,201505617,100327,30.34,2040,2040,1995,2645,1425,2035,2008.49,1.36,0,-3769,2064,2049,2020,2005,1976,2057,2013,152,610,500,1420,5,1,30429770,610,-1.85,0.79,12,0.33,-1086.00,2549.00,10610,20230822,-81.10,1884,20240326,6.42,3160,-36.55,20240329,1884,6.42,20240326,38100,-94.74,20230803,1884,6.42,20240326,0.80,N,025560,500,152 억,,412884,N,N,1,N,00,N
|
|
20240730,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-30,5,-1.47,174711272,86961,26.30,2040,2040,1995,2645,1425,2035,2009.08,1.36,0,-2374,2064,2049,2020,2005,1976,2057,2013,152,610,500,1420,5,1,30429770,610,-1.85,0.79,12,0.29,-1086.00,2549.00,10610,20230822,-81.10,1884,20240326,6.42,3160,-36.55,20240329,1884,6.42,20240326,38100,-94.74,20230803,1884,6.42,20240326,0.80,N,025560,500,152 억,,412884,N,N,1,N,00,N
|
|
20240730,090357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2035,0,3,0.00,2858075,1404,0.42,2040,2040,2020,2645,1425,2035,2035.67,1.36,0,-433,2064,2049,2020,2005,1976,2057,2013,152,610,500,1420,5,1,30429770,619,-1.87,0.80,12,0.00,-1086.00,2549.00,10610,20230822,-80.82,1884,20240326,8.01,3160,-35.60,20240329,1884,8.01,20240326,38100,-94.66,20230803,1884,8.01,20240326,0.80,N,025560,500,152 억,,412884,N,N,1,N,00,N
|
|
20240729,160352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2035,25,2,1.24,643569774,320607,232.98,2020,2035,1991,2610,1410,2010,2007.34,1.20,0,47572,2036,2022,2011,1997,1986,2017,1992,152,600,500,1400,5,1,30429770,619,-1.87,0.80,12,1.05,-1086.00,2549.00,10610,20230822,-80.82,1884,20240326,8.01,3160,-35.60,20240329,1884,8.01,20240326,38100,-94.66,20230803,1884,8.01,20240326,0.91,N,025560,500,152 억,,365661,N,N,1,N,00,N
|
|
20240729,150354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2025,15,2,0.75,609229569,303692,220.69,2020,2035,1991,2610,1410,2010,2006.08,1.20,0,48195,2036,2022,2011,1997,1986,2017,1992,152,600,500,1400,5,1,30429770,616,-1.86,0.79,12,1.00,-1086.00,2549.00,10610,20230822,-80.91,1884,20240326,7.48,3160,-35.92,20240329,1884,7.48,20240326,38100,-94.69,20230803,1884,7.48,20240326,0.91,N,025560,500,152 억,,365661,N,N,2,N,00,N
|
|
20240729,140357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,10,2,0.50,564233024,281460,204.54,2020,2025,1991,2610,1410,2010,2004.67,1.20,0,33925,2036,2022,2011,1997,1986,2017,1992,152,600,500,1400,5,1,30429770,615,-1.86,0.79,12,0.92,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,0.91,N,025560,500,152 억,,365661,N,N,2,N,00,N
|
|
20240729,130401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,5,2,0.25,478148499,238753,173.50,2020,2020,1991,2610,1410,2010,2002.69,1.20,0,19792,2036,2022,2011,1997,1986,2017,1992,152,600,500,1400,5,1,30429770,613,-1.86,0.79,12,0.78,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.91,N,025560,500,152 억,,365661,N,N,2,N,00,N
|
|
20240729,120353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,5,2,0.25,461111619,230291,167.35,2020,2020,1991,2610,1410,2010,2002.30,1.20,0,19792,2036,2022,2011,1997,1986,2017,1992,152,600,500,1400,5,1,30429770,613,-1.86,0.79,12,0.76,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.91,N,025560,500,152 억,,365661,N,N,2,N,00,N
|
|
20240729,110355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-5,5,-0.25,425308354,212482,154.41,2020,2020,1991,2610,1410,2010,2001.62,1.20,0,19795,2036,2022,2011,1997,1986,2017,1992,152,600,500,1400,5,1,30429770,610,-1.85,0.79,12,0.70,-1086.00,2549.00,10610,20230822,-81.10,1884,20240326,6.42,3160,-36.55,20240329,1884,6.42,20240326,38100,-94.74,20230803,1884,6.42,20240326,0.91,N,025560,500,152 억,,365661,N,N,2,N,00,N
|
|
20240729,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2000,-10,5,-0.50,268012519,133834,97.26,2020,2020,1991,2610,1410,2010,2002.57,1.20,0,16596,2036,2022,2011,1997,1986,2017,1992,152,600,500,1400,5,1,30429770,609,-1.84,0.78,12,0.44,-1086.00,2549.00,10610,20230822,-81.15,1884,20240326,6.16,3160,-36.71,20240329,1884,6.16,20240326,38100,-94.75,20230803,1884,6.16,20240326,0.91,N,025560,500,152 억,,365661,N,N,2,N,00,N
|
|
20240729,090352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,0,3,0.00,58974940,29351,21.33,2020,2020,2000,2610,1410,2010,2009.30,1.20,0,1041,2036,2022,2011,1997,1986,2017,1992,152,600,500,1400,5,1,30429770,612,-1.85,0.79,12,0.10,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.91,N,025560,500,152 억,,365661,N,N,2,N,00,N
|
|
20240726,160347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-10,5,-0.50,271137690,134700,44.90,2020,2025,2000,2625,1415,2020,2012.90,1.18,0,6896,2116,2067,2031,1982,1946,2050,1965,152,605,500,1410,5,1,30429770,612,-1.85,0.79,12,0.44,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.90,N,025560,500,152 억,,358854,N,N,2,N,00,N
|
|
20240726,150350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-10,5,-0.50,242770150,120596,40.20,2020,2025,2000,2625,1415,2020,2013.09,1.18,0,8907,2116,2067,2031,1982,1946,2050,1965,152,605,500,1410,5,1,30429770,612,-1.85,0.79,12,0.40,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.90,N,025560,500,152 억,,358854,N,N,0,N,00,N
|
|
20240726,140352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-5,5,-0.25,189886800,94290,31.43,2020,2025,2000,2625,1415,2020,2013.86,1.18,0,8909,2116,2067,2031,1982,1946,2050,1965,152,605,500,1410,5,1,30429770,613,-1.86,0.79,12,0.31,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.90,N,025560,500,152 억,,358854,N,N,0,N,00,N
|
|
20240726,130351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2025,5,2,0.25,162952705,80960,26.99,2020,2025,2000,2625,1415,2020,2012.76,1.18,0,10697,2116,2067,2031,1982,1946,2050,1965,152,605,500,1410,5,1,30429770,616,-1.86,0.79,12,0.27,-1086.00,2549.00,10610,20230822,-80.91,1884,20240326,7.48,3160,-35.92,20240329,1884,7.48,20240326,38100,-94.69,20230803,1884,7.48,20240326,0.90,N,025560,500,152 억,,358854,N,N,0,N,00,N
|
|
20240726,120353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-5,5,-0.25,142969460,71053,23.69,2020,2025,2000,2625,1415,2020,2012.15,1.18,0,10605,2116,2067,2031,1982,1946,2050,1965,152,605,500,1410,5,1,30429770,613,-1.86,0.79,12,0.23,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.90,N,025560,500,152 억,,358854,N,N,0,N,00,N
|
|
20240726,110352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-5,5,-0.25,112990675,56199,18.73,2020,2025,2000,2625,1415,2020,2010.55,1.18,0,9068,2116,2067,2031,1982,1946,2050,1965,152,605,500,1410,5,1,30429770,613,-1.86,0.79,12,0.18,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.90,N,025560,500,152 억,,358854,N,N,0,N,00,N
|
|
20240726,100352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-5,5,-0.25,85110410,42369,14.12,2020,2025,2000,2625,1415,2020,2008.79,1.18,0,5570,2116,2067,2031,1982,1946,2050,1965,152,605,500,1410,5,1,30429770,613,-1.86,0.79,12,0.14,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.90,N,025560,500,152 억,,358854,N,N,0,N,00,N
|
|
20240726,090350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-10,5,-0.50,4859630,2414,0.80,2020,2020,2010,2625,1415,2020,2013.10,1.18,0,61,2116,2067,2031,1982,1946,2050,1965,152,605,500,1410,5,1,30429770,612,-1.85,0.79,12,0.01,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.90,N,025560,500,152 억,,358854,N,N,0,N,00,N
|
|
20240725,160349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,-65,5,-3.12,602374169,299322,176.67,2060,2080,1995,2710,1460,2085,2012.43,1.17,0,-1342,2138,2111,2083,2056,2028,2125,2070,152,625,500,1450,5,1,30429770,615,-1.86,0.79,12,0.98,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,0.91,N,025560,500,152 억,,356210,N,N,0,N,00,N
|
|
20240725,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2035,-50,5,-2.40,553528174,275139,162.40,2060,2080,1995,2710,1460,2085,2011.81,1.17,0,-570,2138,2111,2083,2056,2028,2125,2070,152,625,500,1450,5,1,30429770,619,-1.87,0.80,12,0.90,-1086.00,2549.00,10610,20230822,-80.82,1884,20240326,8.01,3160,-35.60,20240329,1884,8.01,20240326,38100,-94.66,20230803,1884,8.01,20240326,0.91,N,025560,500,152 억,,356210,N,N,0,N,00,N
|
|
20240725,140354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,-65,5,-3.12,521383839,259248,153.02,2060,2080,1995,2710,1460,2085,2011.14,1.17,0,-1629,2138,2111,2083,2056,2028,2125,2070,152,625,500,1450,5,1,30429770,615,-1.86,0.79,12,0.85,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,0.91,N,025560,500,152 억,,356210,N,N,0,N,00,N
|
|
20240725,130352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2025,-60,5,-2.88,447203744,222399,131.27,2060,2080,1995,2710,1460,2085,2010.82,1.17,0,-1956,2138,2111,2083,2056,2028,2125,2070,152,625,500,1450,5,1,30429770,616,-1.86,0.79,12,0.73,-1086.00,2549.00,10610,20230822,-80.91,1884,20240326,7.48,3160,-35.92,20240329,1884,7.48,20240326,38100,-94.69,20230803,1884,7.48,20240326,0.91,N,025560,500,152 억,,356210,N,N,0,N,00,N
|
|
20240725,120352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,-65,5,-3.12,430563469,214162,126.41,2060,2080,1995,2710,1460,2085,2010.46,1.17,0,-972,2138,2111,2083,2056,2028,2125,2070,152,625,500,1450,5,1,30429770,615,-1.86,0.79,12,0.70,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,0.91,N,025560,500,152 억,,356210,N,N,0,N,00,N
|
|
20240725,110350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-70,5,-3.36,388842979,193437,114.18,2060,2080,1995,2710,1460,2085,2010.18,1.17,0,-364,2138,2111,2083,2056,2028,2125,2070,152,625,500,1450,5,1,30429770,613,-1.86,0.79,12,0.64,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.91,N,025560,500,152 억,,356210,N,N,0,N,00,N
|
|
20240725,100351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2015,-70,5,-3.36,337200939,167748,99.01,2060,2080,1995,2710,1460,2085,2010.16,1.17,0,-954,2138,2111,2083,2056,2028,2125,2070,152,625,500,1450,5,1,30429770,613,-1.86,0.79,12,0.55,-1086.00,2549.00,10610,20230822,-81.01,1884,20240326,6.95,3160,-36.23,20240329,1884,6.95,20240326,38100,-94.71,20230803,1884,6.95,20240326,0.91,N,025560,500,152 억,,356210,N,N,0,N,00,N
|
|
20240725,090350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2025,-60,5,-2.88,86288230,42662,25.18,2060,2080,2000,2710,1460,2085,2022.60,1.17,0,9999,2138,2111,2083,2056,2028,2125,2070,152,625,500,1450,5,1,30429770,616,-1.86,0.79,12,0.14,-1086.00,2549.00,10610,20230822,-80.91,1884,20240326,7.48,3160,-35.92,20240329,1884,7.48,20240326,38100,-94.69,20230803,1884,7.48,20240326,0.91,N,025560,500,152 억,,356210,N,N,0,N,00,N
|
|
20240724,160347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,15,2,0.72,350466345,168131,83.83,2065,2110,2055,2690,1450,2070,2084.48,1.04,0,35904,2133,2101,2078,2046,2023,2117,2062,152,620,500,1440,5,1,30429770,634,-1.92,0.82,12,0.55,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,0.91,N,025560,500,152 억,,317405,N,N,1,N,00,N
|
|
20240724,150353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,15,2,0.72,341702055,163919,81.73,2065,2110,2055,2690,1450,2070,2084.58,1.04,0,36270,2133,2101,2078,2046,2023,2117,2062,152,620,500,1440,5,1,30429770,634,-1.92,0.82,12,0.54,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,0.91,N,025560,500,152 억,,317405,N,N,1,N,00,N
|
|
20240724,140349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,20,2,0.97,236031435,113147,56.42,2065,2110,2055,2690,1450,2070,2086.06,1.04,0,36496,2133,2101,2078,2046,2023,2117,2062,152,620,500,1440,5,1,30429770,636,-1.92,0.82,12,0.37,-1086.00,2549.00,10610,20230822,-80.30,1884,20240326,10.93,3160,-33.86,20240329,1884,10.93,20240326,38100,-94.51,20230803,1884,10.93,20240326,0.91,N,025560,500,152 억,,317405,N,N,1,N,00,N
|
|
20240724,130351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2100,30,2,1.45,210642710,100995,50.36,2065,2110,2055,2690,1450,2070,2085.67,1.04,0,36595,2133,2101,2078,2046,2023,2117,2062,152,620,500,1440,5,1,30429770,639,-1.93,0.82,12,0.33,-1086.00,2549.00,10610,20230822,-80.21,1884,20240326,11.46,3160,-33.54,20240329,1884,11.46,20240326,38100,-94.49,20230803,1884,11.46,20240326,0.91,N,025560,500,152 억,,317405,N,N,1,N,00,N
|
|
20240724,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,25,2,1.21,161947795,77798,38.79,2065,2100,2055,2690,1450,2070,2081.64,1.04,0,28747,2133,2101,2078,2046,2023,2117,2062,152,620,500,1440,5,1,30429770,638,-1.93,0.82,12,0.26,-1086.00,2549.00,10610,20230822,-80.25,1884,20240326,11.20,3160,-33.70,20240329,1884,11.20,20240326,38100,-94.50,20230803,1884,11.20,20240326,0.91,N,025560,500,152 억,,317405,N,N,1,N,00,N
|
|
20240724,110352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,20,2,0.97,132466615,63647,31.74,2065,2100,2055,2690,1450,2070,2081.27,1.04,0,20185,2133,2101,2078,2046,2023,2117,2062,152,620,500,1440,5,1,30429770,636,-1.92,0.82,12,0.21,-1086.00,2549.00,10610,20230822,-80.30,1884,20240326,10.93,3160,-33.86,20240329,1884,10.93,20240326,38100,-94.51,20230803,1884,10.93,20240326,0.91,N,025560,500,152 억,,317405,N,N,1,N,00,N
|
|
20240724,100352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,25,2,1.21,87897015,42359,21.12,2065,2095,2055,2690,1450,2070,2075.05,1.04,0,20160,2133,2101,2078,2046,2023,2117,2062,152,620,500,1440,5,1,30429770,638,-1.93,0.82,12,0.14,-1086.00,2549.00,10610,20230822,-80.25,1884,20240326,11.20,3160,-33.70,20240329,1884,11.20,20240326,38100,-94.50,20230803,1884,11.20,20240326,0.91,N,025560,500,152 억,,317405,N,N,1,N,00,N
|
|
20240724,090351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-10,5,-0.48,6142020,2969,1.48,2065,2085,2060,2690,1450,2070,2068.72,1.04,0,931,2133,2101,2078,2046,2023,2117,2062,152,620,500,1440,5,1,30429770,627,-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,-94.59,20230803,1884,9.34,20240326,0.91,N,025560,500,152 억,,317405,N,N,1,N,00,N
|
|
20240723,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,10,2,0.49,414493770,199785,95.03,2060,2110,2055,2675,1445,2060,2074.70,1.02,0,12693,2123,2091,2068,2036,2013,2080,2025,152,615,500,1440,5,1,30429770,630,-1.91,0.81,12,0.66,-1086.00,2549.00,10610,20230822,-80.49,1884,20240326,9.87,3160,-34.49,20240329,1884,9.87,20240326,38100,-94.57,20230803,1884,9.87,20240326,0.89,N,025560,500,152 억,,311857,N,N,1,N,00,N
|
|
20240723,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,30,2,1.46,377258100,181842,86.50,2060,2110,2055,2675,1445,2060,2074.65,1.02,0,13415,2123,2091,2068,2036,2013,2080,2025,152,615,500,1440,5,1,30429770,636,-1.92,0.82,12,0.60,-1086.00,2549.00,10610,20230822,-80.30,1884,20240326,10.93,3160,-33.86,20240329,1884,10.93,20240326,38100,-94.51,20230803,1884,10.93,20240326,0.89,N,025560,500,152 억,,311857,N,N,1,N,00,N
|
|
20240723,140349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,15,2,0.73,266197260,128735,61.24,2060,2090,2055,2675,1445,2060,2067.79,1.02,0,10253,2123,2091,2068,2036,2013,2080,2025,152,615,500,1440,5,1,30429770,631,-1.91,0.81,12,0.42,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,0.89,N,025560,500,152 억,,311857,N,N,1,N,00,N
|
|
20240723,130346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,15,2,0.73,224690050,108677,51.70,2060,2090,2055,2675,1445,2060,2067.50,1.02,0,5262,2123,2091,2068,2036,2013,2080,2025,152,615,500,1440,5,1,30429770,631,-1.91,0.81,12,0.36,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,0.89,N,025560,500,152 억,,311857,N,N,1,N,00,N
|
|
20240723,120350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,20,2,0.97,198221990,95904,45.62,2060,2090,2055,2675,1445,2060,2066.88,1.02,0,5131,2123,2091,2068,2036,2013,2080,2025,152,615,500,1440,5,1,30429770,633,-1.92,0.82,12,0.32,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,0.89,N,025560,500,152 억,,311857,N,N,1,N,00,N
|
|
20240723,110350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,0,3,0.00,171078875,82772,39.37,2060,2090,2055,2675,1445,2060,2066.87,1.02,0,4482,2123,2091,2068,2036,2013,2080,2025,152,615,500,1440,5,1,30429770,627,-1.90,0.81,12,0.27,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,0.89,N,025560,500,152 억,,311857,N,N,1,N,00,N
|
|
20240723,100349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,5,2,0.24,97497925,47053,22.38,2060,2090,2060,2675,1445,2060,2072.09,1.02,0,6689,2123,2091,2068,2036,2013,2080,2025,152,615,500,1440,5,1,30429770,628,-1.90,0.81,12,0.15,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,0.89,N,025560,500,152 억,,311857,N,N,1,N,00,N
|
|
20240723,090350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,15,2,0.73,14870270,7201,3.43,2060,2080,2060,2675,1445,2060,2065.03,1.02,0,1870,2123,2091,2068,2036,2013,2080,2025,152,615,500,1440,5,1,30429770,631,-1.91,0.81,12,0.02,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,0.89,N,025560,500,152 억,,311857,N,N,1,N,00,N
|
|
20240722,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-30,5,-1.44,432947070,209914,94.34,2080,2100,2045,2715,1465,2090,2062.50,1.05,0,-8383,2153,2121,2093,2061,2033,2120,2060,152,625,500,1460,5,1,30429770,627,-1.90,0.81,12,0.69,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,0.93,N,025560,500,152 억,,320997,N,N,1,N,00,N
|
|
20240722,150349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-30,5,-1.44,421868090,204537,91.93,2080,2100,2045,2715,1465,2090,2062.55,1.05,0,-7712,2153,2121,2093,2061,2033,2120,2060,152,625,500,1460,5,1,30429770,627,-1.90,0.81,12,0.67,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,0.93,N,025560,500,152 억,,320997,N,N,2,N,00,N
|
|
20240722,140350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-30,5,-1.44,398817375,193361,86.90,2080,2100,2045,2715,1465,2090,2062.55,1.05,0,-9459,2153,2121,2093,2061,2033,2120,2060,152,625,500,1460,5,1,30429770,627,-1.90,0.81,12,0.64,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,0.93,N,025560,500,152 억,,320997,N,N,2,N,00,N
|
|
20240722,130347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,-30,5,-1.44,363445995,176177,79.18,2080,2100,2045,2715,1465,2090,2062.96,1.05,0,-13498,2153,2121,2093,2061,2033,2120,2060,152,625,500,1460,5,1,30429770,627,-1.90,0.81,12,0.58,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,0.93,N,025560,500,152 억,,320997,N,N,2,N,00,N
|
|
20240722,120347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-15,5,-0.72,285146755,138112,62.07,2080,2100,2045,2715,1465,2090,2064.61,1.05,0,-14102,2153,2121,2093,2061,2033,2120,2060,152,625,500,1460,5,1,30429770,631,-1.91,0.81,12,0.45,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,0.93,N,025560,500,152 억,,320997,N,N,2,N,00,N
|
|
20240722,110349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2055,-35,5,-1.67,211987545,102630,46.13,2080,2100,2045,2715,1465,2090,2065.55,1.05,0,-8192,2153,2121,2093,2061,2033,2120,2060,152,625,500,1460,5,1,30429770,625,-1.89,0.81,12,0.34,-1086.00,2549.00,10610,20230822,-80.63,1884,20240326,9.08,3160,-34.97,20240329,1884,9.08,20240326,38100,-94.61,20230803,1884,9.08,20240326,0.93,N,025560,500,152 억,,320997,N,N,2,N,00,N
|
|
20240722,100347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-15,5,-0.72,112128425,54096,24.31,2080,2100,2060,2715,1465,2090,2072.77,1.05,0,-10863,2153,2121,2093,2061,2033,2120,2060,152,625,500,1460,5,1,30429770,631,-1.91,0.81,12,0.18,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,0.93,N,025560,500,152 억,,320997,N,N,2,N,00,N
|
|
20240722,090346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,-20,5,-0.96,11704725,5646,2.54,2080,2090,2070,2715,1465,2090,2073.10,1.05,0,-2116,2153,2121,2093,2061,2033,2120,2060,152,625,500,1460,5,1,30429770,630,-1.91,0.81,12,0.02,-1086.00,2549.00,10610,20230822,-80.49,1884,20240326,9.87,3160,-34.49,20240329,1884,9.87,20240326,38100,-94.57,20230803,1884,9.87,20240326,0.93,N,025560,500,152 억,,320997,N,N,2,N,00,N
|
|
20240719,160342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2090,-20,5,-0.95,462310425,222299,49.55,2090,2125,2065,2740,1480,2110,2079.68,0.97,0,22201,2296,2202,2111,2017,1926,2250,2065,152,630,500,1470,5,1,30429770,636,-1.92,0.82,12,0.73,-1086.00,2549.00,10610,20230822,-80.30,1884,20240326,10.93,3160,-33.86,20240329,1884,10.93,20240326,38100,-94.51,20230803,1884,10.93,20240326,0.94,N,025560,500,152 억,,296355,N,N,2,N,00,N
|
|
20240719,150343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,-25,5,-1.18,434192375,208842,46.55,2090,2125,2065,2740,1480,2110,2079.05,0.97,0,21649,2296,2202,2111,2017,1926,2250,2065,152,630,500,1470,5,1,30429770,634,-1.92,0.82,12,0.69,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,0.94,N,025560,500,152 억,,296355,N,N,3,N,00,N
|
|
20240719,140346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-30,5,-1.42,307170800,147516,32.88,2090,2125,2070,2740,1480,2110,2082.29,0.97,0,2798,2296,2202,2111,2017,1926,2250,2065,152,630,500,1470,5,1,30429770,633,-1.92,0.82,12,0.48,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,0.94,N,025560,500,152 억,,296355,N,N,3,N,00,N
|
|
20240719,130340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,-25,5,-1.18,282406430,135593,30.22,2090,2125,2070,2740,1480,2110,2082.75,0.97,0,1918,2296,2202,2111,2017,1926,2250,2065,152,630,500,1470,5,1,30429770,634,-1.92,0.82,12,0.45,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,0.94,N,025560,500,152 억,,296355,N,N,3,N,00,N
|
|
20240719,120340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2095,-15,5,-0.71,205302765,98483,21.95,2090,2125,2070,2740,1480,2110,2084.65,0.97,0,365,2296,2202,2111,2017,1926,2250,2065,152,630,500,1470,5,1,30429770,638,-1.93,0.82,12,0.32,-1086.00,2549.00,10610,20230822,-80.25,1884,20240326,11.20,3160,-33.70,20240329,1884,11.20,20240326,38100,-94.50,20230803,1884,11.20,20240326,0.94,N,025560,500,152 억,,296355,N,N,3,N,00,N
|
|
20240719,110343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-30,5,-1.42,179207490,85971,19.16,2090,2125,2070,2740,1480,2110,2084.51,0.97,0,5150,2296,2202,2111,2017,1926,2250,2065,152,630,500,1470,5,1,30429770,633,-1.92,0.82,12,0.28,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,0.94,N,025560,500,152 억,,296355,N,N,3,N,00,N
|
|
20240719,100316,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-30,5,-1.42,106146450,50811,11.33,2090,2125,2070,2740,1480,2110,2089.04,0.97,0,1549,2296,2202,2111,2017,1926,2250,2065,152,630,500,1470,5,1,30429770,633,-1.92,0.82,12,0.17,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,0.94,N,025560,500,152 억,,296355,N,N,3,N,00,N
|
|
20240719,090353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2115,5,2,0.24,15435885,7354,1.64,2090,2125,2090,2740,1480,2110,2098.98,0.97,0,1087,2296,2202,2111,2017,1926,2250,2065,152,630,500,1470,5,1,30429770,644,-1.95,0.83,12,0.02,-1086.00,2549.00,10610,20230822,-80.07,1884,20240326,12.26,3160,-33.07,20240329,1884,12.26,20240326,38100,-94.45,20230803,1884,12.26,20240326,0.94,N,025560,500,152 억,,296355,N,N,3,N,00,N
|
|
20240718,160337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2110,-20,5,-0.94,930418325,448558,185.50,2090,2205,2020,2765,1495,2130,2074.23,0.83,0,36509,2203,2166,2143,2106,2083,2155,2095,152,635,500,1490,5,1,30429770,642,-1.94,0.83,12,1.47,-1086.00,2549.00,10610,20230822,-80.11,1884,20240326,12.00,3160,-33.23,20240329,1884,12.00,20240326,38100,-94.46,20230803,1884,12.00,20240326,0.95,N,025560,500,152 억,,253026,N,N,3,N,00,N
|
|
20240718,150341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2115,-15,5,-0.70,892279975,430519,178.04,2090,2205,2020,2765,1495,2130,2072.57,0.83,0,47006,2203,2166,2143,2106,2083,2155,2095,152,635,500,1490,5,1,30429770,644,-1.95,0.83,12,1.41,-1086.00,2549.00,10610,20230822,-80.07,1884,20240326,12.26,3160,-33.07,20240329,1884,12.26,20240326,38100,-94.45,20230803,1884,12.26,20240326,0.95,N,025560,500,152 억,,253026,N,N,5,N,00,N
|
|
20240718,140339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,-45,5,-2.11,684011655,332310,137.42,2090,2095,2020,2765,1495,2130,2058.35,0.83,0,71260,2203,2166,2143,2106,2083,2155,2095,152,635,500,1490,5,1,30429770,634,-1.92,0.82,12,1.09,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,0.95,N,025560,500,152 억,,253026,N,N,5,N,00,N
|
|
20240718,130339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-50,5,-2.35,654455325,318128,131.56,2090,2095,2020,2765,1495,2130,2057.21,0.83,0,73037,2203,2166,2143,2106,2083,2155,2095,152,635,500,1490,5,1,30429770,633,-1.92,0.82,12,1.05,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,0.95,N,025560,500,152 억,,253026,N,N,5,N,00,N
|
|
20240718,120339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2065,-65,5,-3.05,581648595,282948,117.01,2090,2095,2020,2765,1495,2130,2055.67,0.83,0,60983,2203,2166,2143,2106,2083,2155,2095,152,635,500,1490,5,1,30429770,628,-1.90,0.81,12,0.93,-1086.00,2549.00,10610,20230822,-80.54,1884,20240326,9.61,3160,-34.65,20240329,1884,9.61,20240326,38100,-94.58,20230803,1884,9.61,20240326,0.95,N,025560,500,152 억,,253026,N,N,5,N,00,N
|
|
20240718,110341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2075,-55,5,-2.58,488683310,237995,98.42,2090,2095,2020,2765,1495,2130,2053.33,0.83,0,58124,2203,2166,2143,2106,2083,2155,2095,152,635,500,1490,5,1,30429770,631,-1.91,0.81,12,0.78,-1086.00,2549.00,10610,20230822,-80.44,1884,20240326,10.14,3160,-34.34,20240329,1884,10.14,20240326,38100,-94.55,20230803,1884,10.14,20240326,0.95,N,025560,500,152 억,,253026,N,N,5,N,00,N
|
|
20240718,100341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2080,-50,5,-2.35,429545350,209542,86.65,2090,2095,2020,2765,1495,2130,2049.92,0.83,0,53053,2203,2166,2143,2106,2083,2155,2095,152,635,500,1490,5,1,30429770,633,-1.92,0.82,12,0.69,-1086.00,2549.00,10610,20230822,-80.40,1884,20240326,10.40,3160,-34.18,20240329,1884,10.40,20240326,38100,-94.54,20230803,1884,10.40,20240326,0.95,N,025560,500,152 억,,253026,N,N,5,N,00,N
|
|
20240718,090342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,-80,5,-3.76,51265780,24760,10.24,2090,2095,2040,2765,1495,2130,2070.51,0.83,0,-399,2203,2166,2143,2106,2083,2155,2095,152,635,500,1490,5,1,30429770,624,-1.89,0.80,12,0.08,-1086.00,2549.00,10610,20230822,-80.68,1884,20240326,8.81,3160,-35.13,20240329,1884,8.81,20240326,38100,-94.62,20230803,1884,8.81,20240326,0.95,N,025560,500,152 억,,253026,N,N,5,N,00,N
|
|
20240717,160352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-25,5,-1.16,510693900,238806,93.94,2165,2180,2120,2800,1510,2155,2138.53,0.94,0,-24068,2191,2172,2141,2122,2091,2182,2132,152,645,500,1500,5,1,30429770,648,-1.96,0.84,12,0.78,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.00,N,025560,500,152 억,,285018,N,N,5,N,00,N
|
|
20240717,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-25,5,-1.16,462417725,216096,85.01,2165,2180,2120,2800,1510,2155,2139.87,0.94,0,-21863,2191,2172,2141,2122,2091,2182,2132,152,645,500,1500,5,1,30429770,648,-1.96,0.84,12,0.71,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.00,N,025560,500,152 억,,285018,N,N,0,N,00,N
|
|
20240717,140355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,-20,5,-0.93,377069910,175951,69.22,2165,2180,2120,2800,1510,2155,2143.04,0.94,0,-22436,2191,2172,2141,2122,2091,2182,2132,152,645,500,1500,5,1,30429770,650,-1.97,0.84,12,0.58,-1086.00,2549.00,10610,20230822,-79.88,1884,20240326,13.32,3160,-32.44,20240329,1884,13.32,20240326,38100,-94.40,20230803,1884,13.32,20240326,1.00,N,025560,500,152 억,,285018,N,N,0,N,00,N
|
|
20240717,130353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2150,-5,5,-0.23,289935025,135097,53.14,2165,2180,2125,2800,1510,2155,2146.12,0.94,0,-21028,2191,2172,2141,2122,2091,2182,2132,152,645,500,1500,5,1,30429770,654,-1.98,0.84,12,0.44,-1086.00,2549.00,10610,20230822,-79.74,1884,20240326,14.12,3160,-31.96,20240329,1884,14.12,20240326,38100,-94.36,20230803,1884,14.12,20240326,1.00,N,025560,500,152 억,,285018,N,N,0,N,00,N
|
|
20240717,120355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2155,0,3,0.00,224392165,104678,41.18,2165,2180,2125,2800,1510,2155,2143.64,0.94,0,-12789,2191,2172,2141,2122,2091,2182,2132,152,645,500,1500,5,1,30429770,656,-1.98,0.85,12,0.34,-1086.00,2549.00,10610,20230822,-79.69,1884,20240326,14.38,3160,-31.80,20240329,1884,14.38,20240326,38100,-94.34,20230803,1884,14.38,20240326,1.00,N,025560,500,152 억,,285018,N,N,0,N,00,N
|
|
20240717,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,-20,5,-0.93,176970025,82519,32.46,2165,2180,2125,2800,1510,2155,2144.60,0.94,0,-9953,2191,2172,2141,2122,2091,2182,2132,152,645,500,1500,5,1,30429770,650,-1.97,0.84,12,0.27,-1086.00,2549.00,10610,20230822,-79.88,1884,20240326,13.32,3160,-32.44,20240329,1884,13.32,20240326,38100,-94.40,20230803,1884,13.32,20240326,1.00,N,025560,500,152 억,,285018,N,N,0,N,00,N
|
|
20240717,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2155,0,3,0.00,97749495,45415,17.87,2165,2180,2130,2800,1510,2155,2152.36,0.94,0,-7830,2191,2172,2141,2122,2091,2182,2132,152,645,500,1500,5,1,30429770,656,-1.98,0.85,12,0.15,-1086.00,2549.00,10610,20230822,-79.69,1884,20240326,14.38,3160,-31.80,20240329,1884,14.38,20240326,38100,-94.34,20230803,1884,14.38,20240326,1.00,N,025560,500,152 억,,285018,N,N,0,N,00,N
|
|
20240717,090319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,-20,5,-0.93,4581180,2126,0.84,2165,2165,2135,2800,1510,2155,2154.84,0.94,0,-1005,2191,2172,2141,2122,2091,2182,2132,152,645,500,1500,5,1,30429770,650,-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,-94.40,20230803,1884,13.32,20240326,1.00,N,025560,500,152 억,,285018,N,N,0,N,00,N
|
|
20240716,160355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2155,15,2,0.70,541493700,253577,86.39,2140,2160,2110,2780,1500,2140,2135.31,0.87,0,12154,2243,2191,2158,2106,2073,2175,2090,152,640,500,1490,5,1,30429770,656,-1.98,0.85,12,0.83,-1086.00,2549.00,10610,20230822,-79.69,1884,20240326,14.38,3160,-31.80,20240329,1884,14.38,20240326,38100,-94.34,20230803,1884,14.38,20240326,1.02,N,025560,500,152 억,,266026,N,N,1,N,00,N
|
|
20240716,150359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2150,10,2,0.47,481903590,225874,76.95,2140,2160,2110,2780,1500,2140,2133.51,0.87,0,17964,2243,2191,2158,2106,2073,2175,2090,152,640,500,1490,5,1,30429770,654,-1.98,0.84,12,0.74,-1086.00,2549.00,10610,20230822,-79.74,1884,20240326,14.12,3160,-31.96,20240329,1884,14.12,20240326,38100,-94.36,20230803,1884,14.12,20240326,1.02,N,025560,500,152 억,,266026,N,N,1,N,00,N
|
|
20240716,140358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2150,10,2,0.47,441503380,207109,70.56,2140,2160,2110,2780,1500,2140,2131.74,0.87,0,23107,2243,2191,2158,2106,2073,2175,2090,152,640,500,1490,5,1,30429770,654,-1.98,0.84,12,0.68,-1086.00,2549.00,10610,20230822,-79.74,1884,20240326,14.12,3160,-31.96,20240329,1884,14.12,20240326,38100,-94.36,20230803,1884,14.12,20240326,1.02,N,025560,500,152 억,,266026,N,N,1,N,00,N
|
|
20240716,130357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2140,0,3,0.00,372486865,174901,59.59,2140,2160,2110,2780,1500,2140,2129.70,0.87,0,22159,2243,2191,2158,2106,2073,2175,2090,152,640,500,1490,5,1,30429770,651,-1.97,0.84,12,0.57,-1086.00,2549.00,10610,20230822,-79.83,1884,20240326,13.59,3160,-32.28,20240329,1884,13.59,20240326,38100,-94.38,20230803,1884,13.59,20240326,1.02,N,025560,500,152 억,,266026,N,N,1,N,00,N
|
|
20240716,120357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2140,0,3,0.00,331481890,155700,53.05,2140,2160,2110,2780,1500,2140,2128.98,0.87,0,19037,2243,2191,2158,2106,2073,2175,2090,152,640,500,1490,5,1,30429770,651,-1.97,0.84,12,0.51,-1086.00,2549.00,10610,20230822,-79.83,1884,20240326,13.59,3160,-32.28,20240329,1884,13.59,20240326,38100,-94.38,20230803,1884,13.59,20240326,1.02,N,025560,500,152 억,,266026,N,N,1,N,00,N
|
|
20240716,110357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2135,-5,5,-0.23,280444150,131820,44.91,2140,2160,2110,2780,1500,2140,2127.48,0.87,0,12679,2243,2191,2158,2106,2073,2175,2090,152,640,500,1490,5,1,30429770,650,-1.97,0.84,12,0.43,-1086.00,2549.00,10610,20230822,-79.88,1884,20240326,13.32,3160,-32.44,20240329,1884,13.32,20240326,38100,-94.40,20230803,1884,13.32,20240326,1.02,N,025560,500,152 억,,266026,N,N,1,N,00,N
|
|
20240716,100357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2130,-10,5,-0.47,207496860,97512,33.22,2140,2160,2110,2780,1500,2140,2127.91,0.87,0,-123,2243,2191,2158,2106,2073,2175,2090,152,640,500,1490,5,1,30429770,648,-1.96,0.84,12,0.32,-1086.00,2549.00,10610,20230822,-79.92,1884,20240326,13.06,3160,-32.59,20240329,1884,13.06,20240326,38100,-94.41,20230803,1884,13.06,20240326,1.02,N,025560,500,152 억,,266026,N,N,1,N,00,N
|
|
20240716,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2140,0,3,0.00,10917185,5103,1.74,2140,2155,2130,2780,1500,2140,2139.37,0.87,0,306,2243,2191,2158,2106,2073,2175,2090,152,640,500,1490,5,1,30429770,651,-1.97,0.84,12,0.02,-1086.00,2549.00,10610,20230822,-79.83,1884,20240326,13.59,3160,-32.28,20240329,1884,13.59,20240326,38100,-94.38,20230803,1884,13.59,20240326,1.02,N,025560,500,152 억,,266026,N,N,1,N,00,N
|
|
20240715,160350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2140,-30,5,-1.38,626127540,290966,43.19,2170,2210,2125,2820,1520,2170,2151.90,0.81,0,19579,2323,2246,2198,2121,2073,2222,2097,152,650,500,1510,5,1,30429770,651,-1.97,0.84,12,0.96,-1086.00,2549.00,10610,20230822,-79.83,1884,20240326,13.59,3160,-32.28,20240329,1884,13.59,20240326,38100,-94.38,20230803,1884,13.59,20240326,1.03,N,025560,500,152 억,,246651,N,N,1,N,00,N
|
|
20240715,150353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2140,-30,5,-1.38,581397185,270032,40.08,2170,2210,2125,2820,1520,2170,2153.07,0.81,0,16370,2323,2246,2198,2121,2073,2222,2097,152,650,500,1510,5,1,30429770,651,-1.97,0.84,12,0.89,-1086.00,2549.00,10610,20230822,-79.83,1884,20240326,13.59,3160,-32.28,20240329,1884,13.59,20240326,38100,-94.38,20230803,1884,13.59,20240326,1.03,N,025560,500,152 억,,246651,N,N,0,N,00,N
|
|
20240715,140352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2140,-30,5,-1.38,474919170,220185,32.68,2170,2210,2130,2820,1520,2170,2156.91,0.81,0,727,2323,2246,2198,2121,2073,2222,2097,152,650,500,1510,5,1,30429770,651,-1.97,0.84,12,0.72,-1086.00,2549.00,10610,20230822,-79.83,1884,20240326,13.59,3160,-32.28,20240329,1884,13.59,20240326,38100,-94.38,20230803,1884,13.59,20240326,1.03,N,025560,500,152 억,,246651,N,N,0,N,00,N
|
|
20240715,130352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2155,-15,5,-0.69,421638650,195250,28.98,2170,2210,2130,2820,1520,2170,2159.48,0.81,0,-2200,2323,2246,2198,2121,2073,2222,2097,152,650,500,1510,5,1,30429770,656,-1.98,0.85,12,0.64,-1086.00,2549.00,10610,20230822,-79.69,1884,20240326,14.38,3160,-31.80,20240329,1884,14.38,20240326,38100,-94.34,20230803,1884,14.38,20240326,1.03,N,025560,500,152 억,,246651,N,N,0,N,00,N
|
|
20240715,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2155,-15,5,-0.69,363006635,167943,24.93,2170,2210,2130,2820,1520,2170,2161.49,0.81,0,-2946,2323,2246,2198,2121,2073,2222,2097,152,650,500,1510,5,1,30429770,656,-1.98,0.85,12,0.55,-1086.00,2549.00,10610,20230822,-79.69,1884,20240326,14.38,3160,-31.80,20240329,1884,14.38,20240326,38100,-94.34,20230803,1884,14.38,20240326,1.03,N,025560,500,152 억,,246651,N,N,0,N,00,N
|
|
20240715,110353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2160,-10,5,-0.46,340169845,157349,23.36,2170,2210,2130,2820,1520,2170,2161.88,0.81,0,-3123,2323,2246,2198,2121,2073,2222,2097,152,650,500,1510,5,1,30429770,657,-1.99,0.85,12,0.52,-1086.00,2549.00,10610,20230822,-79.64,1884,20240326,14.65,3160,-31.65,20240329,1884,14.65,20240326,38100,-94.33,20230803,1884,14.65,20240326,1.03,N,025560,500,152 억,,246651,N,N,0,N,00,N
|
|
20240715,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,-5,5,-0.23,232336310,107075,15.89,2170,2210,2130,2820,1520,2170,2169.85,0.81,0,-2648,2323,2246,2198,2121,2073,2222,2097,152,650,500,1510,5,1,30429770,659,-1.99,0.85,12,0.35,-1086.00,2549.00,10610,20230822,-79.59,1884,20240326,14.92,3160,-31.49,20240329,1884,14.92,20240326,38100,-94.32,20230803,1884,14.92,20240326,1.03,N,025560,500,152 억,,246651,N,N,0,N,00,N
|
|
20240715,090353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,30,2,1.38,32779780,14998,2.23,2170,2210,2170,2820,1520,2170,2185.61,0.81,0,-533,2323,2246,2198,2121,2073,2222,2097,152,650,500,1510,5,1,30429770,669,-2.03,0.86,12,0.05,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.03,N,025560,500,152 억,,246651,N,N,0,N,00,N
|
|
20240712,160350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2170,-105,5,-4.62,1455220030,665642,112.30,2275,2275,2150,2955,1595,2275,2186.20,1.12,0,-88079,2411,2342,2291,2222,2171,2317,2197,152,680,500,1590,5,1,30429770,660,-2.00,0.85,12,2.19,-1086.00,2549.00,10610,20230822,-79.55,1884,20240326,15.18,3160,-31.33,20240329,1884,15.18,20240326,38100,-94.30,20230803,1884,15.18,20240326,1.02,N,025560,500,152 억,,340138,N,N,1,N,00,N
|
|
20240712,150352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2170,-105,5,-4.62,1394602525,637680,107.58,2275,2275,2150,2955,1595,2275,2186.99,1.12,0,-84825,2411,2342,2291,2222,2171,2317,2197,152,680,500,1590,5,1,30429770,660,-2.00,0.85,12,2.10,-1086.00,2549.00,10610,20230822,-79.55,1884,20240326,15.18,3160,-31.33,20240329,1884,15.18,20240326,38100,-94.30,20230803,1884,15.18,20240326,1.02,N,025560,500,152 억,,340138,N,N,1,N,00,N
|
|
20240712,140354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2165,-110,5,-4.84,1155437405,526734,88.86,2275,2275,2155,2955,1595,2275,2193.59,1.12,0,-67087,2411,2342,2291,2222,2171,2317,2197,152,680,500,1590,5,1,30429770,659,-1.99,0.85,12,1.73,-1086.00,2549.00,10610,20230822,-79.59,1884,20240326,14.92,3160,-31.49,20240329,1884,14.92,20240326,38100,-94.32,20230803,1884,14.92,20240326,1.02,N,025560,500,152 억,,340138,N,N,1,N,00,N
|
|
20240712,130351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2185,-90,5,-3.96,882243725,400931,67.64,2275,2275,2175,2955,1595,2275,2200.49,1.12,0,-58654,2411,2342,2291,2222,2171,2317,2197,152,680,500,1590,5,1,30429770,665,-2.01,0.86,12,1.32,-1086.00,2549.00,10610,20230822,-79.41,1884,20240326,15.98,3160,-30.85,20240329,1884,15.98,20240326,38100,-94.27,20230803,1884,15.98,20240326,1.02,N,025560,500,152 억,,340138,N,N,1,N,00,N
|
|
20240712,120352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2200,-75,5,-3.30,813700190,369605,62.35,2275,2275,2175,2955,1595,2275,2201.54,1.12,0,-49015,2411,2342,2291,2222,2171,2317,2197,152,680,500,1590,5,1,30429770,669,-2.03,0.86,12,1.21,-1086.00,2549.00,10610,20230822,-79.26,1884,20240326,16.77,3160,-30.38,20240329,1884,16.77,20240326,38100,-94.23,20230803,1884,16.77,20240326,1.02,N,025560,500,152 억,,340138,N,N,1,N,00,N
|
|
20240712,110350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2195,-80,5,-3.52,727297970,330191,55.70,2275,2275,2175,2955,1595,2275,2202.66,1.12,0,-41116,2411,2342,2291,2222,2171,2317,2197,152,680,500,1590,5,1,30429770,668,-2.02,0.86,12,1.09,-1086.00,2549.00,10610,20230822,-79.31,1884,20240326,16.51,3160,-30.54,20240329,1884,16.51,20240326,38100,-94.24,20230803,1884,16.51,20240326,1.02,N,025560,500,152 억,,340138,N,N,1,N,00,N
|
|
20240712,100352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2190,-85,5,-3.74,495020970,223971,37.79,2275,2275,2180,2955,1595,2275,2210.20,1.12,0,-30794,2411,2342,2291,2222,2171,2317,2197,152,680,500,1590,5,1,30429770,666,-2.02,0.86,12,0.74,-1086.00,2549.00,10610,20230822,-79.36,1884,20240326,16.24,3160,-30.70,20240329,1884,16.24,20240326,38100,-94.25,20230803,1884,16.24,20240326,1.02,N,025560,500,152 억,,340138,N,N,1,N,00,N
|
|
20240712,090350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2245,-30,5,-1.32,42123390,18688,3.15,2275,2275,2230,2955,1595,2275,2254.03,1.12,0,-5673,2411,2342,2291,2222,2171,2317,2197,152,680,500,1590,5,1,30429770,683,-2.07,0.88,12,0.06,-1086.00,2549.00,10610,20230822,-78.84,1884,20240326,19.16,3160,-28.96,20240329,1884,19.16,20240326,38100,-94.11,20230803,1884,19.16,20240326,1.02,N,025560,500,152 억,,340138,N,N,1,N,00,N
|
|
20240711,160348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,5,2,0.22,1350294960,589444,130.32,2280,2360,2240,2950,1590,2270,2290.81,1.15,0,-13290,2386,2327,2281,2222,2176,2305,2200,152,680,500,1580,5,1,30429770,692,-2.09,0.89,12,1.94,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,0.99,N,025560,500,152 억,,350309,N,N,1,N,00,N
|
|
20240711,150353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,0,3,0.00,1269741235,553993,122.49,2280,2360,2240,2950,1590,2270,2292.00,1.15,0,102,2386,2327,2281,2222,2176,2305,2200,152,680,500,1580,5,1,30429770,691,-2.09,0.89,12,1.82,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,0.99,N,025560,500,152 억,,350309,N,N,0,N,00,N
|
|
20240711,140351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2255,-15,5,-0.66,1241636365,541566,119.74,2280,2360,2240,2950,1590,2270,2292.70,1.15,0,2504,2386,2327,2281,2222,2176,2305,2200,152,680,500,1580,5,1,30429770,686,-2.08,0.88,12,1.78,-1086.00,2549.00,10610,20230822,-78.75,1884,20240326,19.69,3160,-28.64,20240329,1884,19.69,20240326,38100,-94.08,20230803,1884,19.69,20240326,0.99,N,025560,500,152 억,,350309,N,N,0,N,00,N
|
|
20240711,130351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,-5,5,-0.22,1125157025,489951,108.33,2280,2360,2240,2950,1590,2270,2296.50,1.15,0,33441,2386,2327,2281,2222,2176,2305,2200,152,680,500,1580,5,1,30429770,689,-2.09,0.89,12,1.61,-1086.00,2549.00,10610,20230822,-78.65,1884,20240326,20.22,3160,-28.32,20240329,1884,20.22,20240326,38100,-94.06,20230803,1884,20.22,20240326,0.99,N,025560,500,152 억,,350309,N,N,0,N,00,N
|
|
20240711,120351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,0,3,0.00,1079748385,469907,103.89,2280,2360,2240,2950,1590,2270,2297.82,1.15,0,38255,2386,2327,2281,2222,2176,2305,2200,152,680,500,1580,5,1,30429770,691,-2.09,0.89,12,1.54,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,0.99,N,025560,500,152 억,,350309,N,N,0,N,00,N
|
|
20240711,110350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,5,2,0.22,890089515,385856,85.31,2280,2360,2260,2950,1590,2270,2306.84,1.15,0,53320,2386,2327,2281,2222,2176,2305,2200,152,680,500,1580,5,1,30429770,692,-2.09,0.89,12,1.27,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,0.99,N,025560,500,152 억,,350309,N,N,0,N,00,N
|
|
20240711,100349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2310,40,2,1.76,650771935,281008,62.13,2280,2360,2270,2950,1590,2270,2315.93,1.15,0,55668,2386,2327,2281,2222,2176,2305,2200,152,680,500,1580,5,1,30429770,703,-2.13,0.91,12,0.92,-1086.00,2549.00,10610,20230822,-78.23,1884,20240326,22.61,3160,-26.90,20240329,1884,22.61,20240326,38100,-93.94,20230803,1884,22.61,20240326,0.99,N,025560,500,152 억,,350309,N,N,0,N,00,N
|
|
20240711,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,30,2,1.32,93581615,40883,9.04,2280,2320,2270,2950,1590,2270,2289.26,1.15,0,12500,2386,2327,2281,2222,2176,2305,2200,152,680,500,1580,5,1,30429770,700,-2.12,0.90,12,0.13,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,0.99,N,025560,500,152 억,,350309,N,N,0,N,00,N
|
|
20240710,160349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,-50,5,-2.16,1019060245,449140,93.12,2330,2340,2235,3015,1625,2320,2268.91,1.46,0,-95294,2353,2336,2303,2286,2253,2345,2295,152,695,500,1620,5,1,30429770,691,-2.09,0.89,12,1.48,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,0.94,N,025560,500,152 억,,444164,N,N,0,N,00,N
|
|
20240710,150350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-45,5,-1.94,956767555,421660,87.42,2330,2340,2235,3015,1625,2320,2269.04,1.46,0,-100098,2353,2336,2303,2286,2253,2345,2295,152,695,500,1620,5,1,30429770,692,-2.09,0.89,12,1.39,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,0.94,N,025560,500,152 억,,444164,N,N,0,N,00,N
|
|
20240710,140348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-45,5,-1.94,871508515,384039,79.62,2330,2340,2235,3015,1625,2320,2269.31,1.46,0,-99667,2353,2336,2303,2286,2253,2345,2295,152,695,500,1620,5,1,30429770,692,-2.09,0.89,12,1.26,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,0.94,N,025560,500,152 억,,444164,N,N,0,N,00,N
|
|
20240710,130349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,-50,5,-2.16,805331745,354938,73.59,2330,2340,2235,3015,1625,2320,2268.93,1.46,0,-97313,2353,2336,2303,2286,2253,2345,2295,152,695,500,1620,5,1,30429770,691,-2.09,0.89,12,1.17,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,0.94,N,025560,500,152 억,,444164,N,N,0,N,00,N
|
|
20240710,120347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,-40,5,-1.72,775891885,341974,70.90,2330,2340,2235,3015,1625,2320,2268.85,1.46,0,-96881,2353,2336,2303,2286,2253,2345,2295,152,695,500,1620,5,1,30429770,694,-2.10,0.89,12,1.12,-1086.00,2549.00,10610,20230822,-78.51,1884,20240326,21.02,3160,-27.85,20240329,1884,21.02,20240326,38100,-94.02,20230803,1884,21.02,20240326,0.94,N,025560,500,152 억,,444164,N,N,0,N,00,N
|
|
20240710,110350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2260,-60,5,-2.59,717572895,316250,65.57,2330,2340,2235,3015,1625,2320,2268.99,1.46,0,-95380,2353,2336,2303,2286,2253,2345,2295,152,695,500,1620,5,1,30429770,688,-2.08,0.89,12,1.04,-1086.00,2549.00,10610,20230822,-78.70,1884,20240326,19.96,3160,-28.48,20240329,1884,19.96,20240326,38100,-94.07,20230803,1884,19.96,20240326,0.94,N,025560,500,152 억,,444164,N,N,0,N,00,N
|
|
20240710,100346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-45,5,-1.94,585764760,257781,53.45,2330,2340,2235,3015,1625,2320,2272.32,1.46,0,-80977,2353,2336,2303,2286,2253,2345,2295,152,695,500,1620,5,1,30429770,692,-2.09,0.89,12,0.85,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,0.94,N,025560,500,152 억,,444164,N,N,0,N,00,N
|
|
20240710,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,-20,5,-0.86,82431570,35586,7.38,2330,2340,2290,3015,1625,2320,2316.40,1.46,0,-21910,2353,2336,2303,2286,2253,2345,2295,152,695,500,1620,5,1,30429770,700,-2.12,0.90,12,0.12,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,0.94,N,025560,500,152 억,,444164,N,N,0,N,00,N
|
|
20240709,160348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2320,45,2,1.98,1079851355,471744,90.04,2280,2320,2270,2955,1595,2275,2289.06,1.32,0,45676,2348,2311,2273,2236,2198,2292,2217,152,680,500,1590,5,1,30429770,706,-2.14,0.91,12,1.55,-1086.00,2549.00,10610,20230822,-78.13,1884,20240326,23.14,3160,-26.58,20240329,1884,23.14,20240326,38100,-93.91,20230803,1884,23.14,20240326,0.92,N,025560,500,152 억,,402699,N,N,2,N,00,N
|
|
20240709,150348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2300,25,2,1.10,990357375,433091,82.66,2280,2320,2270,2955,1595,2275,2286.72,1.32,0,47986,2348,2311,2273,2236,2198,2292,2217,152,680,500,1590,5,1,30429770,700,-2.12,0.90,12,1.42,-1086.00,2549.00,10610,20230822,-78.32,1884,20240326,22.08,3160,-27.22,20240329,1884,22.08,20240326,38100,-93.96,20230803,1884,22.08,20240326,0.92,N,025560,500,152 억,,402699,N,N,2,N,00,N
|
|
20240709,140348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,5,2,0.22,829525270,362845,69.25,2280,2320,2270,2955,1595,2275,2286.17,1.32,0,22912,2348,2311,2273,2236,2198,2292,2217,152,680,500,1590,5,1,30429770,694,-2.10,0.89,12,1.19,-1086.00,2549.00,10610,20230822,-78.51,1884,20240326,21.02,3160,-27.85,20240329,1884,21.02,20240326,38100,-94.02,20230803,1884,21.02,20240326,0.92,N,025560,500,152 억,,402699,N,N,2,N,00,N
|
|
20240709,130350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2285,10,2,0.44,717416145,313617,59.86,2280,2320,2270,2955,1595,2275,2287.56,1.32,0,30070,2348,2311,2273,2236,2198,2292,2217,152,680,500,1590,5,1,30429770,695,-2.10,0.90,12,1.03,-1086.00,2549.00,10610,20230822,-78.46,1884,20240326,21.28,3160,-27.69,20240329,1884,21.28,20240326,38100,-94.00,20230803,1884,21.28,20240326,0.92,N,025560,500,152 억,,402699,N,N,2,N,00,N
|
|
20240709,120350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2285,10,2,0.44,641354145,280280,53.49,2280,2320,2270,2955,1595,2275,2288.26,1.32,0,30121,2348,2311,2273,2236,2198,2292,2217,152,680,500,1590,5,1,30429770,695,-2.10,0.90,12,0.92,-1086.00,2549.00,10610,20230822,-78.46,1884,20240326,21.28,3160,-27.69,20240329,1884,21.28,20240326,38100,-94.00,20230803,1884,21.28,20240326,0.92,N,025560,500,152 억,,402699,N,N,2,N,00,N
|
|
20240709,110349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,5,2,0.22,592143905,258726,49.38,2280,2320,2270,2955,1595,2275,2288.69,1.32,0,29439,2348,2311,2273,2236,2198,2292,2217,152,680,500,1590,5,1,30429770,694,-2.10,0.89,12,0.85,-1086.00,2549.00,10610,20230822,-78.51,1884,20240326,21.02,3160,-27.85,20240329,1884,21.02,20240326,38100,-94.02,20230803,1884,21.02,20240326,0.92,N,025560,500,152 억,,402699,N,N,2,N,00,N
|
|
20240709,100349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2295,20,2,0.88,430234390,187625,35.81,2280,2320,2275,2955,1595,2275,2293.05,1.32,0,33655,2348,2311,2273,2236,2198,2292,2217,152,680,500,1590,5,1,30429770,698,-2.11,0.90,12,0.62,-1086.00,2549.00,10610,20230822,-78.37,1884,20240326,21.82,3160,-27.37,20240329,1884,21.82,20240326,38100,-93.98,20230803,1884,21.82,20240326,0.92,N,025560,500,152 억,,402699,N,N,2,N,00,N
|
|
20240709,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,0,3,0.00,106955310,46670,8.91,2280,2315,2275,2955,1595,2275,2291.74,1.32,0,-5154,2348,2311,2273,2236,2198,2292,2217,152,680,500,1590,5,1,30429770,692,-2.09,0.89,12,0.15,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,0.92,N,025560,500,152 억,,402699,N,N,2,N,00,N
|
|
20240708,160346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-5,5,-0.22,1179864410,519626,76.19,2290,2310,2235,2960,1600,2280,2270.54,1.16,0,49134,2470,2375,2315,2220,2160,2345,2190,152,680,500,1590,5,1,30429770,692,-2.09,0.89,12,1.71,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.04,N,025560,500,152 억,,352253,N,N,2,N,00,N
|
|
20240708,150347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2270,-10,5,-0.44,1064289980,468771,68.73,2290,2310,2235,2960,1600,2280,2270.38,1.16,0,48421,2470,2375,2315,2220,2160,2345,2190,152,680,500,1590,5,1,30429770,691,-2.09,0.89,12,1.54,-1086.00,2549.00,10610,20230822,-78.61,1884,20240326,20.49,3160,-28.16,20240329,1884,20.49,20240326,38100,-94.04,20230803,1884,20.49,20240326,1.04,N,025560,500,152 억,,352253,N,N,2,N,00,N
|
|
20240708,140348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-5,5,-0.22,921918110,406163,59.55,2290,2310,2235,2960,1600,2280,2269.82,1.16,0,37061,2470,2375,2315,2220,2160,2345,2190,152,680,500,1590,5,1,30429770,692,-2.09,0.89,12,1.33,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.04,N,025560,500,152 억,,352253,N,N,2,N,00,N
|
|
20240708,130345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2285,5,2,0.22,826280925,364142,53.39,2290,2310,2235,2960,1600,2280,2269.12,1.16,0,45315,2470,2375,2315,2220,2160,2345,2190,152,680,500,1590,5,1,30429770,695,-2.10,0.90,12,1.20,-1086.00,2549.00,10610,20230822,-78.46,1884,20240326,21.28,3160,-27.69,20240329,1884,21.28,20240326,38100,-94.00,20230803,1884,21.28,20240326,1.04,N,025560,500,152 억,,352253,N,N,2,N,00,N
|
|
20240708,120348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2265,-15,5,-0.66,701658530,309373,45.36,2290,2310,2235,2960,1600,2280,2268.00,1.16,0,37695,2470,2375,2315,2220,2160,2345,2190,152,680,500,1590,5,1,30429770,689,-2.09,0.89,12,1.02,-1086.00,2549.00,10610,20230822,-78.65,1884,20240326,20.22,3160,-28.32,20240329,1884,20.22,20240326,38100,-94.06,20230803,1884,20.22,20240326,1.04,N,025560,500,152 억,,352253,N,N,2,N,00,N
|
|
20240708,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-5,5,-0.22,578715305,255156,37.41,2290,2310,2235,2960,1600,2280,2268.08,1.16,0,29393,2470,2375,2315,2220,2160,2345,2190,152,680,500,1590,5,1,30429770,692,-2.09,0.89,12,0.84,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.04,N,025560,500,152 억,,352253,N,N,2,N,00,N
|
|
20240708,100346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,0,3,0.00,461815005,203910,29.90,2290,2310,2235,2960,1600,2280,2264.80,1.16,0,48930,2470,2375,2315,2220,2160,2345,2190,152,680,500,1590,5,1,30429770,694,-2.10,0.89,12,0.67,-1086.00,2549.00,10610,20230822,-78.51,1884,20240326,21.02,3160,-27.85,20240329,1884,21.02,20240326,38100,-94.02,20230803,1884,21.02,20240326,1.04,N,025560,500,152 억,,352253,N,N,2,N,00,N
|
|
20240708,090347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2275,-5,5,-0.22,62300855,27345,4.01,2290,2310,2235,2960,1600,2280,2278.33,1.16,0,-9683,2470,2375,2315,2220,2160,2345,2190,152,680,500,1590,5,1,30429770,692,-2.09,0.89,12,0.09,-1086.00,2549.00,10610,20230822,-78.56,1884,20240326,20.75,3160,-28.01,20240329,1884,20.75,20240326,38100,-94.03,20230803,1884,20.75,20240326,1.04,N,025560,500,152 억,,352253,N,N,2,N,00,N
|
|
20240705,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,-45,5,-1.94,1577962795,677786,80.26,2340,2410,2255,3020,1630,2325,2328.15,1.14,0,1118,2501,2412,2351,2262,2201,2382,2232,152,695,500,1620,5,1,30429770,694,-2.10,0.89,12,2.23,-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,,347110,N,N,2,N,00,N
|
|
20240705,150347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2280,-45,5,-1.94,1331006260,569034,67.39,2340,2410,2270,3020,1630,2325,2339.07,1.14,0,-14448,2501,2412,2351,2262,2201,2382,2232,152,695,500,1620,5,1,30429770,694,-2.10,0.89,12,1.87,-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,,347110,N,N,1,N,00,N
|
|
20240705,140346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2305,-20,5,-0.86,1128085110,480489,56.90,2340,2410,2295,3020,1630,2325,2347.80,1.14,0,44252,2501,2412,2351,2262,2201,2382,2232,152,695,500,1620,5,1,30429770,701,-2.12,0.90,12,1.58,-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,,347110,N,N,1,N,00,N
|
|
20240705,130345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2315,-10,5,-0.43,987686620,419610,49.69,2340,2410,2310,3020,1630,2325,2353.85,1.14,0,71915,2501,2412,2351,2262,2201,2382,2232,152,695,500,1620,5,1,30429770,704,-2.13,0.91,12,1.38,-1086.00,2549.00,10610,20230822,-78.18,1884,20240326,22.88,3160,-26.74,20240329,1884,22.88,20240326,38100,-93.92,20230803,1884,22.88,20240326,1.06,N,025560,500,152 억,,347110,N,N,1,N,00,N
|
|
20240705,120345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2335,10,2,0.43,842516850,357313,42.31,2340,2410,2320,3020,1630,2325,2357.96,1.14,0,80156,2501,2412,2351,2262,2201,2382,2232,152,695,500,1620,5,1,30429770,711,-2.15,0.92,12,1.17,-1086.00,2549.00,10610,20230822,-77.99,1884,20240326,23.94,3160,-26.11,20240329,1884,23.94,20240326,38100,-93.87,20230803,1884,23.94,20240326,1.06,N,025560,500,152 억,,347110,N,N,1,N,00,N
|
|
20240705,110344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2330,5,2,0.22,767383065,325197,38.51,2340,2410,2320,3020,1630,2325,2359.79,1.14,0,73338,2501,2412,2351,2262,2201,2382,2232,152,695,500,1620,5,1,30429770,709,-2.15,0.91,12,1.07,-1086.00,2549.00,10610,20230822,-78.04,1884,20240326,23.67,3160,-26.27,20240329,1884,23.67,20240326,38100,-93.88,20230803,1884,23.67,20240326,1.06,N,025560,500,152 억,,347110,N,N,1,N,00,N
|
|
20240705,100345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2370,45,2,1.94,563533995,238282,28.22,2340,2410,2320,3020,1630,2325,2365.05,1.14,0,48875,2501,2412,2351,2262,2201,2382,2232,152,695,500,1620,5,1,30429770,721,-2.18,0.93,12,0.78,-1086.00,2549.00,10610,20230822,-77.66,1884,20240326,25.80,3160,-25.00,20240329,1884,25.80,20240326,38100,-93.78,20230803,1884,25.80,20240326,1.06,N,025560,500,152 억,,347110,N,N,1,N,00,N
|
|
20240705,090346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2380,55,2,2.37,102539790,43470,5.15,2340,2390,2330,3020,1630,2325,2359.17,1.14,0,7997,2501,2412,2351,2262,2201,2382,2232,152,695,500,1620,5,1,30429770,724,-2.19,0.93,12,0.14,-1086.00,2549.00,10610,20230822,-77.57,1884,20240326,26.33,3160,-24.68,20240329,1884,26.33,20240326,38100,-93.75,20230803,1884,26.33,20240326,1.06,N,025560,500,152 억,,347110,N,N,1,N,00,N
|
|
20240704,160343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2325,-60,5,-2.52,1930958335,833306,77.89,2390,2440,2290,3100,1670,2385,2317.23,0.59,0,168022,2521,2452,2386,2317,2251,2420,2285,152,715,500,1660,5,1,30429770,707,-2.14,0.91,12,2.74,-1086.00,2549.00,10610,20230822,-78.09,1884,20240326,23.41,3160,-26.42,20240329,1884,23.41,20240326,38100,-93.90,20230803,1884,23.41,20240326,1.01,N,025560,500,152 억,,180528,N,N,1,N,00,N
|
|
20240704,150345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2340,-45,5,-1.89,1817139770,784422,73.32,2390,2440,2290,3100,1670,2385,2316.53,0.59,0,152666,2521,2452,2386,2317,2251,2420,2285,152,715,500,1660,5,1,30429770,712,-2.15,0.92,12,2.58,-1086.00,2549.00,10610,20230822,-77.95,1884,20240326,24.20,3160,-25.95,20240329,1884,24.20,20240326,38100,-93.86,20230803,1884,24.20,20240326,1.01,N,025560,500,152 억,,180528,N,N,0,N,00,N
|
|
20240704,140345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2320,-65,5,-2.73,1722382000,743696,69.51,2390,2440,2290,3100,1670,2385,2315.98,0.59,0,141866,2521,2452,2386,2317,2251,2420,2285,152,715,500,1660,5,1,30429770,706,-2.14,0.91,12,2.44,-1086.00,2549.00,10610,20230822,-78.13,1884,20240326,23.14,3160,-26.58,20240329,1884,23.14,20240326,38100,-93.91,20230803,1884,23.14,20240326,1.01,N,025560,500,152 억,,180528,N,N,0,N,00,N
|
|
20240704,130345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2310,-75,5,-3.14,1598425095,690075,64.50,2390,2440,2290,3100,1670,2385,2316.31,0.59,0,127009,2521,2452,2386,2317,2251,2420,2285,152,715,500,1660,5,1,30429770,703,-2.13,0.91,12,2.27,-1086.00,2549.00,10610,20230822,-78.23,1884,20240326,22.61,3160,-26.90,20240329,1884,22.61,20240326,38100,-93.94,20230803,1884,22.61,20240326,1.01,N,025560,500,152 억,,180528,N,N,0,N,00,N
|
|
20240704,120344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2310,-75,5,-3.14,1401604900,604612,56.51,2390,2440,2290,3100,1670,2385,2318.19,0.59,0,89899,2521,2452,2386,2317,2251,2420,2285,152,715,500,1660,5,1,30429770,703,-2.13,0.91,12,1.99,-1086.00,2549.00,10610,20230822,-78.23,1884,20240326,22.61,3160,-26.90,20240329,1884,22.61,20240326,38100,-93.94,20230803,1884,22.61,20240326,1.01,N,025560,500,152 억,,180528,N,N,0,N,00,N
|
|
20240704,110344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2295,-90,5,-3.77,1205090315,519213,48.53,2390,2440,2290,3100,1670,2385,2320.99,0.59,0,72601,2521,2452,2386,2317,2251,2420,2285,152,715,500,1660,5,1,30429770,698,-2.11,0.90,12,1.71,-1086.00,2549.00,10610,20230822,-78.37,1884,20240326,21.82,3160,-27.37,20240329,1884,21.82,20240326,38100,-93.98,20230803,1884,21.82,20240326,1.01,N,025560,500,152 억,,180528,N,N,0,N,00,N
|
|
20240704,100344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2330,-55,5,-2.31,852388690,366152,34.22,2390,2440,2295,3100,1670,2385,2327.96,0.59,0,49584,2521,2452,2386,2317,2251,2420,2285,152,715,500,1660,5,1,30429770,709,-2.15,0.91,12,1.20,-1086.00,2549.00,10610,20230822,-78.04,1884,20240326,23.67,3160,-26.27,20240329,1884,23.67,20240326,38100,-93.88,20230803,1884,23.67,20240326,1.01,N,025560,500,152 억,,180528,N,N,0,N,00,N
|
|
20240704,090344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2400,15,2,0.63,103029335,43095,4.03,2390,2440,2365,3100,1670,2385,2390.75,0.59,0,-17893,2521,2452,2386,2317,2251,2420,2285,152,715,500,1660,5,1,30429770,730,-2.21,0.94,12,0.14,-1086.00,2549.00,10610,20230822,-77.38,1884,20240326,27.39,3160,-24.05,20240329,1884,27.39,20240326,38100,-93.70,20230803,1884,27.39,20240326,1.01,N,025560,500,152 억,,180528,N,N,0,N,00,N
|
|
20240703,160342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2385,5,2,0.21,2540305640,1061091,60.05,2455,2455,2320,3090,1670,2380,2394.06,0.63,0,-12306,2560,2470,2410,2320,2260,2455,2305,152,710,500,1660,5,1,30429770,726,-2.20,0.94,12,3.49,-1086.00,2549.00,10610,20230822,-77.52,1884,20240326,26.59,3160,-24.53,20240329,1884,26.59,20240326,38100,-93.74,20230803,1884,26.59,20240326,0.95,N,025560,500,152 억,,192114,N,N,0,N,00,N
|
|
20240703,150344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2345,-35,5,-1.47,2388764490,996674,56.40,2455,2455,2320,3090,1670,2380,2396.74,0.63,0,-18832,2560,2470,2410,2320,2260,2455,2305,152,710,500,1660,5,1,30429770,714,-2.16,0.92,12,3.28,-1086.00,2549.00,10610,20230822,-77.90,1884,20240326,24.47,3160,-25.79,20240329,1884,24.47,20240326,38100,-93.85,20230803,1884,24.47,20240326,0.95,N,025560,500,152 억,,192114,N,N,0,N,00,N
|
|
20240703,140344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2415,35,2,1.47,1877349995,780189,44.15,2455,2455,2355,3090,1670,2380,2406.28,0.63,0,7421,2560,2470,2410,2320,2260,2455,2305,152,710,500,1660,5,1,30429770,735,-2.22,0.95,12,2.56,-1086.00,2549.00,10610,20230822,-77.24,1884,20240326,28.18,3160,-23.58,20240329,1884,28.18,20240326,38100,-93.66,20230803,1884,28.18,20240326,0.95,N,025560,500,152 억,,192114,N,N,0,N,00,N
|
|
20240703,130343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2410,30,2,1.26,1667986635,693492,39.25,2455,2455,2355,3090,1670,2380,2405.20,0.63,0,-4001,2560,2470,2410,2320,2260,2455,2305,152,710,500,1660,5,1,30429770,733,-2.22,0.95,12,2.28,-1086.00,2549.00,10610,20230822,-77.29,1884,20240326,27.92,3160,-23.73,20240329,1884,27.92,20240326,38100,-93.67,20230803,1884,27.92,20240326,0.95,N,025560,500,152 억,,192114,N,N,0,N,00,N
|
|
20240703,120343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2415,35,2,1.47,1491177205,620337,35.11,2455,2455,2355,3090,1670,2380,2403.82,0.63,0,-19664,2560,2470,2410,2320,2260,2455,2305,152,710,500,1660,5,1,30429770,735,-2.22,0.95,12,2.04,-1086.00,2549.00,10610,20230822,-77.24,1884,20240326,28.18,3160,-23.58,20240329,1884,28.18,20240326,38100,-93.66,20230803,1884,28.18,20240326,0.95,N,025560,500,152 억,,192114,N,N,0,N,00,N
|
|
20240703,110345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2395,15,2,0.63,1231108520,512247,28.99,2455,2455,2355,3090,1670,2380,2403.35,0.63,0,-46958,2560,2470,2410,2320,2260,2455,2305,152,710,500,1660,5,1,30429770,729,-2.21,0.94,12,1.68,-1086.00,2549.00,10610,20230822,-77.43,1884,20240326,27.12,3160,-24.21,20240329,1884,27.12,20240326,38100,-93.71,20230803,1884,27.12,20240326,0.95,N,025560,500,152 억,,192114,N,N,0,N,00,N
|
|
20240703,100344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2400,20,2,0.84,1067472880,443916,25.12,2455,2455,2355,3090,1670,2380,2404.67,0.63,0,-40094,2560,2470,2410,2320,2260,2455,2305,152,710,500,1660,5,1,30429770,730,-2.21,0.94,12,1.46,-1086.00,2549.00,10610,20230822,-77.38,1884,20240326,27.39,3160,-24.05,20240329,1884,27.39,20240326,38100,-93.70,20230803,1884,27.39,20240326,0.95,N,025560,500,152 억,,192114,N,N,0,N,00,N
|
|
20240703,090343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2415,35,2,1.47,139428495,57351,3.25,2455,2455,2390,3090,1670,2380,2431.15,0.63,0,-19466,2560,2470,2410,2320,2260,2455,2305,152,710,500,1660,5,1,30429770,735,-2.22,0.95,12,0.19,-1086.00,2549.00,10610,20230822,-77.24,1884,20240326,28.18,3160,-23.58,20240329,1884,28.18,20240326,38100,-93.66,20230803,1884,28.18,20240326,0.95,N,025560,500,152 억,,192114,N,N,0,N,00,N
|
|
20240702,160342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2380,10,2,0.42,4284385675,1760118,85.41,2380,2500,2350,3080,1660,2370,2434.26,0.85,0,-36042,2586,2477,2411,2302,2236,2445,2270,152,710,500,1650,5,1,30429770,724,-2.19,0.93,12,5.78,-1086.00,2549.00,10610,20230822,-77.57,1884,20240326,26.33,3160,-24.68,20240329,1884,26.33,20240326,38100,-93.75,20230803,1884,26.33,20240326,0.93,N,025560,500,152 억,,257460,N,N,0,N,00,N
|
|
20240702,150343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2395,25,2,1.05,4143170750,1700808,82.54,2380,2500,2350,3080,1660,2370,2436.01,0.85,0,-33184,2586,2477,2411,2302,2236,2445,2270,152,710,500,1650,5,1,30429770,729,-2.21,0.94,12,5.59,-1086.00,2549.00,10610,20230822,-77.43,1884,20240326,27.12,3160,-24.21,20240329,1884,27.12,20240326,38100,-93.71,20230803,1884,27.12,20240326,0.93,N,025560,500,152 억,,257460,N,N,0,N,00,N
|
|
20240702,140342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2395,25,2,1.05,3886125165,1592916,77.30,2380,2500,2350,3080,1660,2370,2439.63,0.85,0,-23132,2586,2477,2411,2302,2236,2445,2270,152,710,500,1650,5,1,30429770,729,-2.21,0.94,12,5.23,-1086.00,2549.00,10610,20230822,-77.43,1884,20240326,27.12,3160,-24.21,20240329,1884,27.12,20240326,38100,-93.71,20230803,1884,27.12,20240326,0.93,N,025560,500,152 억,,257460,N,N,0,N,00,N
|
|
20240702,130343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2415,45,2,1.90,3606342080,1476015,71.63,2380,2500,2350,3080,1660,2370,2443.30,0.85,0,-17741,2586,2477,2411,2302,2236,2445,2270,152,710,500,1650,5,1,30429770,735,-2.22,0.95,12,4.85,-1086.00,2549.00,10610,20230822,-77.24,1884,20240326,28.18,3160,-23.58,20240329,1884,28.18,20240326,38100,-93.66,20230803,1884,28.18,20240326,0.93,N,025560,500,152 억,,257460,N,N,0,N,00,N
|
|
20240702,120344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2445,75,2,3.16,3286816230,1344281,65.23,2380,2500,2350,3080,1660,2370,2445.04,0.85,0,-8601,2586,2477,2411,2302,2236,2445,2270,152,710,500,1650,5,1,30429770,744,-2.25,0.96,12,4.42,-1086.00,2549.00,10610,20230822,-76.96,1884,20240326,29.78,3160,-22.63,20240329,1884,29.78,20240326,38100,-93.58,20230803,1884,29.78,20240326,0.93,N,025560,500,152 억,,257460,N,N,0,N,00,N
|
|
20240702,110343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2450,80,2,3.38,2867847365,1173615,56.95,2380,2500,2350,3080,1660,2370,2443.61,0.85,0,-18263,2586,2477,2411,2302,2236,2445,2270,152,710,500,1650,5,1,30429770,746,-2.26,0.96,12,3.86,-1086.00,2549.00,10610,20230822,-76.91,1884,20240326,30.04,3160,-22.47,20240329,1884,30.04,20240326,38100,-93.57,20230803,1884,30.04,20240326,0.93,N,025560,500,152 억,,257460,N,N,0,N,00,N
|
|
20240702,100343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2445,75,2,3.16,1509667560,623205,30.24,2380,2465,2350,3080,1660,2370,2422.43,0.85,0,-1305,2586,2477,2411,2302,2236,2445,2270,152,710,500,1650,5,1,30429770,744,-2.25,0.96,12,2.05,-1086.00,2549.00,10610,20230822,-76.96,1884,20240326,29.78,3160,-22.63,20240329,1884,29.78,20240326,38100,-93.58,20230803,1884,29.78,20240326,0.93,N,025560,500,152 억,,257460,N,N,0,N,00,N
|
|
20240702,090343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2385,15,2,0.63,147361430,62170,3.02,2380,2385,2350,3080,1660,2370,2370.30,0.85,0,-12144,2586,2477,2411,2302,2236,2445,2270,152,710,500,1650,5,1,30429770,726,-2.20,0.94,12,0.20,-1086.00,2549.00,10610,20230822,-77.52,1884,20240326,26.59,3160,-24.53,20240329,1884,26.59,20240326,38100,-93.74,20230803,1884,26.59,20240326,0.93,N,025560,500,152 억,,257460,N,N,0,N,00,N
|
|
20240701,160342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2370,15,2,0.64,4968894030,2048255,158.38,2380,2520,2345,3060,1650,2355,2426.12,1.02,0,-92167,2485,2420,2315,2250,2145,2452,2282,152,705,500,1640,5,1,30429770,721,-2.18,0.93,12,6.73,-1086.00,2549.00,10610,20230822,-77.66,1884,20240326,25.80,3160,-25.00,20240329,1884,25.80,20240326,38100,-93.78,20230803,1884,25.80,20240326,1.04,N,025560,500,152 억,,310322,N,N,0,N,00,N
|
|
20240701,150343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2395,40,2,1.70,4727799525,1946905,150.55,2380,2520,2345,3060,1650,2355,2428.37,1.02,0,-102297,2485,2420,2315,2250,2145,2452,2282,152,705,500,1640,5,1,30429770,729,-2.21,0.94,12,6.40,-1086.00,2549.00,10610,20230822,-77.43,1884,20240326,27.12,3160,-24.21,20240329,1884,27.12,20240326,38100,-93.71,20230803,1884,27.12,20240326,1.04,N,025560,500,152 억,,310322,N,N,0,N,00,N
|
|
20240701,140341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2380,25,2,1.06,4554997680,1874502,144.95,2380,2520,2345,3060,1650,2355,2429.99,1.02,0,-104258,2485,2420,2315,2250,2145,2452,2282,152,705,500,1640,5,1,30429770,724,-2.19,0.93,12,6.16,-1086.00,2549.00,10610,20230822,-77.57,1884,20240326,26.33,3160,-24.68,20240329,1884,26.33,20240326,38100,-93.75,20230803,1884,26.33,20240326,1.04,N,025560,500,152 억,,310322,N,N,0,N,00,N
|
|
20240701,130342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2380,25,2,1.06,4419787460,1817818,140.56,2380,2520,2345,3060,1650,2355,2431.38,1.02,0,-108709,2485,2420,2315,2250,2145,2452,2282,152,705,500,1640,5,1,30429770,724,-2.19,0.93,12,5.97,-1086.00,2549.00,10610,20230822,-77.57,1884,20240326,26.33,3160,-24.68,20240329,1884,26.33,20240326,38100,-93.75,20230803,1884,26.33,20240326,1.04,N,025560,500,152 억,,310322,N,N,0,N,00,N
|
|
20240701,120343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2385,30,2,1.27,4297449195,1766159,136.57,2380,2520,2345,3060,1650,2355,2433.23,1.02,0,-103657,2485,2420,2315,2250,2145,2452,2282,152,705,500,1640,5,1,30429770,726,-2.20,0.94,12,5.80,-1086.00,2549.00,10610,20230822,-77.52,1884,20240326,26.59,3160,-24.53,20240329,1884,26.59,20240326,38100,-93.74,20230803,1884,26.59,20240326,1.04,N,025560,500,152 억,,310322,N,N,0,N,00,N
|
|
20240701,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2400,45,2,1.91,3948652170,1618908,125.18,2380,2520,2355,3060,1650,2355,2439.09,1.02,0,-114439,2485,2420,2315,2250,2145,2452,2282,152,705,500,1640,5,1,30429770,730,-2.21,0.94,12,5.32,-1086.00,2549.00,10610,20230822,-77.38,1884,20240326,27.39,3160,-24.05,20240329,1884,27.39,20240326,38100,-93.70,20230803,1884,27.39,20240326,1.04,N,025560,500,152 억,,310322,N,N,0,N,00,N
|
|
20240701,100341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2425,70,2,2.97,3377025600,1381144,106.80,2380,2520,2355,3060,1650,2355,2445.11,1.02,0,-99804,2485,2420,2315,2250,2145,2452,2282,152,705,500,1640,5,1,30429770,738,-2.23,0.95,12,4.54,-1086.00,2549.00,10610,20230822,-77.14,1884,20240326,28.72,3160,-23.26,20240329,1884,28.72,20240326,38100,-93.64,20230803,1884,28.72,20240326,1.04,N,025560,500,152 억,,310322,N,N,0,N,00,N
|
|
20240701,090341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2425,70,2,2.97,582938135,241931,18.71,2380,2455,2355,3060,1650,2355,2409.57,1.02,0,-22326,2485,2420,2315,2250,2145,2452,2282,152,705,500,1640,5,1,30429770,738,-2.23,0.95,12,0.80,-1086.00,2549.00,10610,20230822,-77.14,1884,20240326,28.72,3160,-23.26,20240329,1884,28.72,20240326,38100,-93.64,20230803,1884,28.72,20240326,1.04,N,025560,500,152 억,,310322,N,N,0,N,00,N
|