130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,160357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1325,4,2,0.30,376087853,286406,74.80,1321,1345,1298,1717,925,1321,1313.11,2.07,0,-16689,1370,1345,1320,1295,1270,1358,1308,156,396,500,920,1,1,31166865,413,-1.22,0.52,12,0.92,-1086.00,2549.00,4690,20230920,-71.75,1220,20240909,8.61,3160,-58.07,20240329,1220,8.61,20240909,4495,-70.52,20231018,1220,8.61,20240909,0.54,N,025560,500,155 억,,644424,N,N,14,N,00,N
|
|
20240930,150402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1322,1,2,0.08,326250629,249024,65.04,1321,1345,1298,1717,925,1321,1310.11,2.07,0,1834,1370,1345,1320,1295,1270,1358,1308,156,396,500,920,1,1,31166865,412,-1.22,0.52,12,0.80,-1086.00,2549.00,4690,20230920,-71.81,1220,20240909,8.36,3160,-58.16,20240329,1220,8.36,20240909,4495,-70.59,20231018,1220,8.36,20240909,0.54,N,025560,500,155 억,,644424,N,N,14,N,00,N
|
|
20240930,140401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1308,-13,5,-0.98,218218081,166773,43.56,1321,1345,1298,1717,925,1321,1308.47,2.07,0,-11165,1370,1345,1320,1295,1270,1358,1308,156,396,500,920,1,1,31166865,408,-1.20,0.51,12,0.54,-1086.00,2549.00,4690,20230920,-72.11,1220,20240909,7.21,3160,-58.61,20240329,1220,7.21,20240909,4495,-70.90,20231018,1220,7.21,20240909,0.54,N,025560,500,155 억,,644424,N,N,14,N,00,N
|
|
20240930,130401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1324,3,2,0.23,188492470,144165,37.65,1321,1345,1298,1717,925,1321,1307.47,2.07,0,-7865,1370,1345,1320,1295,1270,1358,1308,156,396,500,920,1,1,31166865,413,-1.22,0.52,12,0.46,-1086.00,2549.00,4690,20230920,-71.77,1220,20240909,8.52,3160,-58.10,20240329,1220,8.52,20240909,4495,-70.55,20231018,1220,8.52,20240909,0.54,N,025560,500,155 억,,644424,N,N,14,N,00,N
|
|
20240930,120400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1305,-16,5,-1.21,159636361,122212,31.92,1321,1345,1298,1717,925,1321,1306.21,2.07,0,-20186,1370,1345,1320,1295,1270,1358,1308,156,396,500,920,1,1,31166865,407,-1.20,0.51,12,0.39,-1086.00,2549.00,4690,20230920,-72.17,1220,20240909,6.97,3160,-58.70,20240329,1220,6.97,20240909,4495,-70.97,20231018,1220,6.97,20240909,0.54,N,025560,500,155 억,,644424,N,N,14,N,00,N
|
|
20240930,110358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1300,-21,5,-1.59,153232385,117294,30.63,1321,1345,1298,1717,925,1321,1306.38,2.07,0,-17388,1370,1345,1320,1295,1270,1358,1308,156,396,500,920,1,1,31166865,405,-1.20,0.51,12,0.38,-1086.00,2549.00,4690,20230920,-72.28,1220,20240909,6.56,3160,-58.86,20240329,1220,6.56,20240909,4495,-71.08,20231018,1220,6.56,20240909,0.54,N,025560,500,155 억,,644424,N,N,14,N,00,N
|
|
20240930,100357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1299,-22,5,-1.67,115098767,87942,22.97,1321,1345,1298,1717,925,1321,1308.79,2.07,0,-10149,1370,1345,1320,1295,1270,1358,1308,156,396,500,920,1,1,31166865,405,-1.20,0.51,12,0.28,-1086.00,2549.00,4690,20230920,-72.30,1220,20240909,6.48,3160,-58.89,20240329,1220,6.48,20240909,4495,-71.10,20231018,1220,6.48,20240909,0.54,N,025560,500,155 억,,644424,N,N,14,N,00,N
|
|
20240930,090344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1339,18,2,1.36,12673510,9578,2.50,1321,1345,1320,1717,925,1321,1323.21,2.07,0,1970,1370,1345,1320,1295,1270,1358,1308,156,396,500,920,1,1,31166865,417,-1.23,0.53,12,0.03,-1086.00,2549.00,4690,20230920,-71.45,1220,20240909,9.75,3160,-57.63,20240329,1220,9.75,20240909,4495,-70.21,20231018,1220,9.75,20240909,0.54,N,025560,500,155 억,,644424,N,N,14,N,00,N
|
|
20240927,160357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1321,22,2,1.69,503425435,380299,144.20,1310,1345,1295,1688,910,1299,1323.76,2.20,0,-31806,1321,1310,1293,1282,1265,1315,1287,156,389,500,900,1,1,31166865,412,-1.22,0.52,12,1.22,-1086.00,2549.00,4690,20230920,-71.83,1220,20240909,8.28,3160,-58.20,20240329,1220,8.28,20240909,4495,-70.61,20231018,1220,8.28,20240909,0.53,N,025560,500,155 억,,686668,N,N,14,N,00,N
|
|
20240927,150401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1324,25,2,1.92,471478883,356127,135.03,1310,1345,1295,1688,910,1299,1323.91,2.20,0,-34765,1321,1310,1293,1282,1265,1315,1287,156,389,500,900,1,1,31166865,413,-1.22,0.52,12,1.14,-1086.00,2549.00,4690,20230920,-71.77,1220,20240909,8.52,3160,-58.10,20240329,1220,8.52,20240909,4495,-70.55,20231018,1220,8.52,20240909,0.53,N,025560,500,155 억,,686668,N,N,19,N,00,N
|
|
20240927,140402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1321,22,2,1.69,423815566,320110,121.38,1310,1345,1295,1688,910,1299,1323.97,2.20,0,-22394,1321,1310,1293,1282,1265,1315,1287,156,389,500,900,1,1,31166865,412,-1.22,0.52,12,1.03,-1086.00,2549.00,4690,20230920,-71.83,1220,20240909,8.28,3160,-58.20,20240329,1220,8.28,20240909,4495,-70.61,20231018,1220,8.28,20240909,0.53,N,025560,500,155 억,,686668,N,N,19,N,00,N
|
|
20240927,130400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1332,33,2,2.54,398827106,301229,114.22,1310,1345,1295,1688,910,1299,1324.00,2.20,0,-20650,1321,1310,1293,1282,1265,1315,1287,156,389,500,900,1,1,31166865,415,-1.23,0.52,12,0.97,-1086.00,2549.00,4690,20230920,-71.60,1220,20240909,9.18,3160,-57.85,20240329,1220,9.18,20240909,4495,-70.37,20231018,1220,9.18,20240909,0.53,N,025560,500,155 억,,686668,N,N,19,N,00,N
|
|
20240927,120357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1330,31,2,2.39,368597701,278441,105.58,1310,1345,1295,1688,910,1299,1323.79,2.20,0,-19432,1321,1310,1293,1282,1265,1315,1287,156,389,500,900,1,1,31166865,415,-1.22,0.52,12,0.89,-1086.00,2549.00,4690,20230920,-71.64,1220,20240909,9.02,3160,-57.91,20240329,1220,9.02,20240909,4495,-70.41,20231018,1220,9.02,20240909,0.53,N,025560,500,155 억,,686668,N,N,19,N,00,N
|
|
20240927,110400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1327,28,2,2.16,317396064,239668,90.87,1310,1345,1295,1688,910,1299,1324.32,2.20,0,-18708,1321,1310,1293,1282,1265,1315,1287,156,389,500,900,1,1,31166865,414,-1.22,0.52,12,0.77,-1086.00,2549.00,4690,20230920,-71.71,1220,20240909,8.77,3160,-58.01,20240329,1220,8.77,20240909,4495,-70.48,20231018,1220,8.77,20240909,0.53,N,025560,500,155 억,,686668,N,N,19,N,00,N
|
|
20240927,100359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1338,39,2,3.00,259358401,195664,74.19,1310,1345,1295,1688,910,1299,1325.53,2.20,0,3575,1321,1310,1293,1282,1265,1315,1287,156,389,500,900,1,1,31166865,417,-1.23,0.52,12,0.63,-1086.00,2549.00,4690,20230920,-71.47,1220,20240909,9.67,3160,-57.66,20240329,1220,9.67,20240909,4495,-70.23,20231018,1220,9.67,20240909,0.53,N,025560,500,155 억,,686668,N,N,19,N,00,N
|
|
20240927,090358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1300,1,2,0.08,12133717,9314,3.53,1310,1310,1295,1688,910,1299,1302.74,2.20,0,-5601,1321,1310,1293,1282,1265,1315,1287,156,389,500,900,1,1,31166865,405,-1.20,0.51,12,0.03,-1086.00,2549.00,4690,20230920,-72.28,1220,20240909,6.56,3160,-58.86,20240329,1220,6.56,20240909,4495,-71.08,20231018,1220,6.56,20240909,0.53,N,025560,500,155 억,,686668,N,N,19,N,00,N
|
|
20240926,160353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1299,26,2,2.04,340670648,263474,181.67,1280,1304,1276,1654,892,1273,1292.99,1.79,0,118424,1301,1286,1279,1264,1257,1283,1261,156,381,500,890,1,1,31166865,405,-1.20,0.51,12,0.85,-1086.00,2549.00,4690,20230920,-72.30,1220,20240909,6.48,3160,-58.89,20240329,1220,6.48,20240909,4495,-71.10,20231018,1220,6.48,20240909,0.54,N,025560,500,155 억,,559131,N,N,19,N,00,N
|
|
20240926,150354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1304,31,2,2.44,323381292,250174,172.50,1280,1304,1276,1654,892,1273,1292.63,1.79,0,112151,1301,1286,1279,1264,1257,1283,1261,156,381,500,890,1,1,31166865,406,-1.20,0.51,12,0.80,-1086.00,2549.00,4690,20230920,-72.20,1220,20240909,6.89,3160,-58.73,20240329,1220,6.89,20240909,4495,-70.99,20231018,1220,6.89,20240909,0.54,N,025560,500,155 억,,559131,N,N,24,N,00,N
|
|
20240926,140357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1299,26,2,2.04,259597452,201080,138.65,1280,1303,1276,1654,892,1273,1291.02,1.79,0,81143,1301,1286,1279,1264,1257,1283,1261,156,381,500,890,1,1,31166865,405,-1.20,0.51,12,0.65,-1086.00,2549.00,4690,20230920,-72.30,1220,20240909,6.48,3160,-58.89,20240329,1220,6.48,20240909,4495,-71.10,20231018,1220,6.48,20240909,0.54,N,025560,500,155 억,,559131,N,N,24,N,00,N
|
|
20240926,130359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1302,29,2,2.28,229453894,177884,122.65,1280,1303,1276,1654,892,1273,1289.91,1.79,0,80158,1301,1286,1279,1264,1257,1283,1261,156,381,500,890,1,1,31166865,406,-1.20,0.51,12,0.57,-1086.00,2549.00,4690,20230920,-72.24,1220,20240909,6.72,3160,-58.80,20240329,1220,6.72,20240909,4495,-71.03,20231018,1220,6.72,20240909,0.54,N,025560,500,155 억,,559131,N,N,24,N,00,N
|
|
20240926,120359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1291,18,2,1.41,129902249,100996,69.64,1280,1296,1276,1654,892,1273,1286.21,1.79,0,29605,1301,1286,1279,1264,1257,1283,1261,156,381,500,890,1,1,31166865,402,-1.19,0.51,12,0.32,-1086.00,2549.00,4690,20230920,-72.47,1220,20240909,5.82,3160,-59.15,20240329,1220,5.82,20240909,4495,-71.28,20231018,1220,5.82,20240909,0.54,N,025560,500,155 억,,559131,N,N,24,N,00,N
|
|
20240926,110358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1281,8,2,0.63,99642789,77513,53.45,1280,1296,1276,1654,892,1273,1285.50,1.79,0,16645,1301,1286,1279,1264,1257,1283,1261,156,381,500,890,1,1,31166865,399,-1.18,0.50,12,0.25,-1086.00,2549.00,4690,20230920,-72.69,1220,20240909,5.00,3160,-59.46,20240329,1220,5.00,20240909,4495,-71.50,20231018,1220,5.00,20240909,0.54,N,025560,500,155 억,,559131,N,N,24,N,00,N
|
|
20240926,100400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1280,7,2,0.55,79408990,61732,42.56,1280,1296,1276,1654,892,1273,1286.35,1.79,0,12747,1301,1286,1279,1264,1257,1283,1261,156,381,500,890,1,1,31166865,399,-1.18,0.50,12,0.20,-1086.00,2549.00,4690,20230920,-72.71,1220,20240909,4.92,3160,-59.49,20240329,1220,4.92,20240909,4495,-71.52,20231018,1220,4.92,20240909,0.54,N,025560,500,155 억,,559131,N,N,24,N,00,N
|
|
20240926,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1290,17,2,1.34,7742748,6024,4.15,1280,1290,1280,1654,892,1273,1285.32,1.79,0,-309,1301,1286,1279,1264,1257,1283,1261,156,381,500,890,1,1,31166865,402,-1.19,0.51,12,0.02,-1086.00,2549.00,4690,20230920,-72.49,1220,20240909,5.74,3160,-59.18,20240329,1220,5.74,20240909,4495,-71.30,20231018,1220,5.74,20240909,0.54,N,025560,500,155 억,,559131,N,N,24,N,00,N
|
|
20240925,160354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1273,1,2,0.08,185325434,144285,93.32,1280,1294,1272,1653,891,1272,1284.44,1.77,0,9266,1291,1281,1268,1258,1245,1286,1263,156,381,500,890,1,1,31166865,397,-1.17,0.50,12,0.46,-1086.00,2549.00,4690,20230920,-72.86,1220,20240909,4.34,3160,-59.72,20240329,1220,4.34,20240909,4495,-71.68,20231018,1220,4.34,20240909,0.53,N,025560,500,155 억,,552514,N,N,24,N,00,N
|
|
20240925,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1279,7,2,0.55,158308764,123083,79.61,1280,1294,1275,1653,891,1272,1286.20,1.77,0,16696,1291,1281,1268,1258,1245,1286,1263,156,381,500,890,1,1,31166865,399,-1.18,0.50,12,0.39,-1086.00,2549.00,4690,20230920,-72.73,1220,20240909,4.84,3160,-59.53,20240329,1220,4.84,20240909,4495,-71.55,20231018,1220,4.84,20240909,0.53,N,025560,500,155 억,,552514,N,N,13,N,00,N
|
|
20240925,140357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1288,16,2,1.26,118352327,91963,59.48,1280,1294,1275,1653,891,1272,1286.96,1.77,0,26682,1291,1281,1268,1258,1245,1286,1263,156,381,500,890,1,1,31166865,401,-1.19,0.51,12,0.30,-1086.00,2549.00,4690,20230920,-72.54,1220,20240909,5.57,3160,-59.24,20240329,1220,5.57,20240909,4495,-71.35,20231018,1220,5.57,20240909,0.53,N,025560,500,155 억,,552514,N,N,13,N,00,N
|
|
20240925,130357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1287,15,2,1.18,103388388,80339,51.96,1280,1294,1275,1653,891,1272,1286.90,1.77,0,23779,1291,1281,1268,1258,1245,1286,1263,156,381,500,890,1,1,31166865,401,-1.19,0.50,12,0.26,-1086.00,2549.00,4690,20230920,-72.56,1220,20240909,5.49,3160,-59.27,20240329,1220,5.49,20240909,4495,-71.37,20231018,1220,5.49,20240909,0.53,N,025560,500,155 억,,552514,N,N,13,N,00,N
|
|
20240925,120356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1290,18,2,1.42,99269976,77142,49.89,1280,1294,1275,1653,891,1272,1286.85,1.77,0,23882,1291,1281,1268,1258,1245,1286,1263,156,381,500,890,1,1,31166865,402,-1.19,0.51,12,0.25,-1086.00,2549.00,4690,20230920,-72.49,1220,20240909,5.74,3160,-59.18,20240329,1220,5.74,20240909,4495,-71.30,20231018,1220,5.74,20240909,0.53,N,025560,500,155 억,,552514,N,N,13,N,00,N
|
|
20240925,110355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1285,13,2,1.02,87925062,68343,44.20,1280,1294,1275,1653,891,1272,1286.53,1.77,0,23479,1291,1281,1268,1258,1245,1286,1263,156,381,500,890,1,1,31166865,400,-1.18,0.50,12,0.22,-1086.00,2549.00,4690,20230920,-72.60,1220,20240909,5.33,3160,-59.34,20240329,1220,5.33,20240909,4495,-71.41,20231018,1220,5.33,20240909,0.53,N,025560,500,155 억,,552514,N,N,13,N,00,N
|
|
20240925,100357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1288,16,2,1.26,75399880,58601,37.90,1280,1294,1275,1653,891,1272,1286.67,1.77,0,22955,1291,1281,1268,1258,1245,1286,1263,156,381,500,890,1,1,31166865,401,-1.19,0.51,12,0.19,-1086.00,2549.00,4690,20230920,-72.54,1220,20240909,5.57,3160,-59.24,20240329,1220,5.57,20240909,4495,-71.35,20231018,1220,5.57,20240909,0.53,N,025560,500,155 억,,552514,N,N,13,N,00,N
|
|
20240925,090356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1283,11,2,0.86,7622143,5947,3.85,1280,1285,1280,1653,891,1272,1281.68,1.77,0,3645,1291,1281,1268,1258,1245,1286,1263,156,381,500,890,1,1,31166865,400,-1.18,0.50,12,0.02,-1086.00,2549.00,4690,20230920,-72.64,1220,20240909,5.16,3160,-59.40,20240329,1220,5.16,20240909,4495,-71.46,20231018,1220,5.16,20240909,0.53,N,025560,500,155 억,,552514,N,N,13,N,00,N
|
|
20240924,160354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1272,10,2,0.79,192385193,152397,136.07,1262,1278,1255,1640,884,1262,1262.39,1.66,0,29500,1285,1273,1264,1252,1243,1269,1248,156,378,500,880,1,1,31166865,396,-1.17,0.50,12,0.49,-1086.00,2549.00,4690,20230920,-72.88,1220,20240909,4.26,3160,-59.75,20240329,1220,4.26,20240909,4495,-71.70,20231018,1220,4.26,20240909,0.53,N,025560,500,155 억,,516912,N,N,13,N,00,N
|
|
20240924,150353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1274,12,2,0.95,180155308,142801,127.50,1262,1274,1255,1640,884,1262,1261.58,1.66,0,24484,1285,1273,1264,1252,1243,1269,1248,156,378,500,880,1,1,31166865,397,-1.17,0.50,12,0.46,-1086.00,2549.00,4690,20230920,-72.84,1220,20240909,4.43,3160,-59.68,20240329,1220,4.43,20240909,4495,-71.66,20231018,1220,4.43,20240909,0.53,N,025560,500,155 억,,516912,N,N,0,N,00,N
|
|
20240924,140353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1262,0,3,0.00,137926256,109449,97.72,1262,1271,1255,1640,884,1262,1260.19,1.66,0,7920,1285,1273,1264,1252,1243,1269,1248,156,378,500,880,1,1,31166865,393,-1.16,0.50,12,0.35,-1086.00,2549.00,4690,20230920,-73.09,1220,20240909,3.44,3160,-60.06,20240329,1220,3.44,20240909,4495,-71.92,20231018,1220,3.44,20240909,0.53,N,025560,500,155 억,,516912,N,N,0,N,00,N
|
|
20240924,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1258,-4,5,-0.32,118545958,94080,84.00,1262,1271,1255,1640,884,1262,1260.05,1.66,0,2854,1285,1273,1264,1252,1243,1269,1248,156,378,500,880,1,1,31166865,392,-1.16,0.49,12,0.30,-1086.00,2549.00,4690,20230920,-73.18,1220,20240909,3.11,3160,-60.19,20240329,1220,3.11,20240909,4495,-72.01,20231018,1220,3.11,20240909,0.53,N,025560,500,155 억,,516912,N,N,0,N,00,N
|
|
20240924,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1261,-1,5,-0.08,102149863,81059,72.38,1262,1271,1255,1640,884,1262,1260.19,1.66,0,5664,1285,1273,1264,1252,1243,1269,1248,156,378,500,880,1,1,31166865,393,-1.16,0.49,12,0.26,-1086.00,2549.00,4690,20230920,-73.11,1220,20240909,3.36,3160,-60.09,20240329,1220,3.36,20240909,4495,-71.95,20231018,1220,3.36,20240909,0.53,N,025560,500,155 억,,516912,N,N,0,N,00,N
|
|
20240924,110355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1260,-2,5,-0.16,82383838,65364,58.36,1262,1271,1255,1640,884,1262,1260.39,1.66,0,4513,1285,1273,1264,1252,1243,1269,1248,156,378,500,880,1,1,31166865,393,-1.16,0.49,12,0.21,-1086.00,2549.00,4690,20230920,-73.13,1220,20240909,3.28,3160,-60.13,20240329,1220,3.28,20240909,4495,-71.97,20231018,1220,3.28,20240909,0.53,N,025560,500,155 억,,516912,N,N,0,N,00,N
|
|
20240924,100353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1262,0,3,0.00,57883606,45931,41.01,1262,1271,1255,1640,884,1262,1260.23,1.66,0,1144,1285,1273,1264,1252,1243,1269,1248,156,378,500,880,1,1,31166865,393,-1.16,0.50,12,0.15,-1086.00,2549.00,4690,20230920,-73.09,1220,20240909,3.44,3160,-60.06,20240329,1220,3.44,20240909,4495,-71.92,20231018,1220,3.44,20240909,0.53,N,025560,500,155 억,,516912,N,N,0,N,00,N
|
|
20240924,090353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1264,2,2,0.16,3557094,2819,2.52,1262,1264,1261,1640,884,1262,1261.83,1.66,0,-1794,1285,1273,1264,1252,1243,1269,1248,156,378,500,880,1,1,31166865,394,-1.16,0.50,12,0.01,-1086.00,2549.00,4690,20230920,-73.05,1220,20240909,3.61,3160,-60.00,20240329,1220,3.61,20240909,4495,-71.88,20231018,1220,3.61,20240909,0.53,N,025560,500,155 억,,516912,N,N,0,N,00,N
|
|
20240923,160353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1262,-8,5,-0.63,141295251,111708,75.38,1270,1276,1255,1651,889,1270,1264.86,1.58,0,17716,1314,1292,1275,1253,1236,1283,1244,156,381,500,880,1,1,31166865,393,-1.16,0.50,12,0.36,-1086.00,2549.00,4690,20230920,-73.09,1220,20240909,3.44,3160,-60.06,20240329,1220,3.44,20240909,4495,-71.92,20231018,1220,3.44,20240909,0.54,N,025560,500,155 억,,493756,N,N,1,N,00,N
|
|
20240923,150354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1263,-7,5,-0.55,133407627,105459,71.16,1270,1276,1255,1651,889,1270,1265.02,1.58,0,18740,1314,1292,1275,1253,1236,1283,1244,156,381,500,880,1,1,31166865,394,-1.16,0.50,12,0.34,-1086.00,2549.00,4690,20230920,-73.07,1220,20240909,3.52,3160,-60.03,20240329,1220,3.52,20240909,4495,-71.90,20231018,1220,3.52,20240909,0.54,N,025560,500,155 억,,493756,N,N,1,N,00,N
|
|
20240923,140356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1268,-2,5,-0.16,116658389,92211,62.22,1270,1276,1255,1651,889,1270,1265.12,1.58,0,19560,1314,1292,1275,1253,1236,1283,1244,156,381,500,880,1,1,31166865,395,-1.17,0.50,12,0.30,-1086.00,2549.00,4690,20230920,-72.96,1220,20240909,3.93,3160,-59.87,20240329,1220,3.93,20240909,4495,-71.79,20231018,1220,3.93,20240909,0.54,N,025560,500,155 억,,493756,N,N,1,N,00,N
|
|
20240923,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1268,-2,5,-0.16,80143806,63393,42.78,1270,1276,1255,1651,889,1270,1264.24,1.58,0,7167,1314,1292,1275,1253,1236,1283,1244,156,381,500,880,1,1,31166865,395,-1.17,0.50,12,0.20,-1086.00,2549.00,4690,20230920,-72.96,1220,20240909,3.93,3160,-59.87,20240329,1220,3.93,20240909,4495,-71.79,20231018,1220,3.93,20240909,0.54,N,025560,500,155 억,,493756,N,N,1,N,00,N
|
|
20240923,120353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1270,0,3,0.00,74651380,59043,39.84,1270,1276,1255,1651,889,1270,1264.36,1.58,0,7027,1314,1292,1275,1253,1236,1283,1244,156,381,500,880,1,1,31166865,396,-1.17,0.50,12,0.19,-1086.00,2549.00,4690,20230920,-72.92,1220,20240909,4.10,3160,-59.81,20240329,1220,4.10,20240909,4495,-71.75,20231018,1220,4.10,20240909,0.54,N,025560,500,155 억,,493756,N,N,1,N,00,N
|
|
20240923,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1270,0,3,0.00,65290798,51671,34.87,1270,1276,1255,1651,889,1270,1263.59,1.58,0,6289,1314,1292,1275,1253,1236,1283,1244,156,381,500,880,1,1,31166865,396,-1.17,0.50,12,0.17,-1086.00,2549.00,4690,20230920,-72.92,1220,20240909,4.10,3160,-59.81,20240329,1220,4.10,20240909,4495,-71.75,20231018,1220,4.10,20240909,0.54,N,025560,500,155 억,,493756,N,N,1,N,00,N
|
|
20240923,100353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1269,-1,5,-0.08,40292220,31916,21.54,1270,1276,1255,1651,889,1270,1262.45,1.58,0,1547,1314,1292,1275,1253,1236,1283,1244,156,381,500,880,1,1,31166865,396,-1.17,0.50,12,0.10,-1086.00,2549.00,4690,20230920,-72.94,1220,20240909,4.02,3160,-59.84,20240329,1220,4.02,20240909,4495,-71.77,20231018,1220,4.02,20240909,0.54,N,025560,500,155 억,,493756,N,N,1,N,00,N
|
|
20240923,090352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1276,6,2,0.47,676851,533,0.36,1270,1276,1268,1651,889,1270,1269.89,1.58,0,-339,1314,1292,1275,1253,1236,1283,1244,156,381,500,880,1,1,31166865,398,-1.17,0.50,12,0.00,-1086.00,2549.00,4690,20230920,-72.79,1220,20240909,4.59,3160,-59.62,20240329,1220,4.59,20240909,4495,-71.61,20231018,1220,4.59,20240909,0.54,N,025560,500,155 억,,493756,N,N,1,N,00,N
|
|
20240913,160336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1286,-15,5,-1.15,216277737,167517,59.12,1317,1317,1276,1691,911,1301,1291.08,1.85,0,-58010,1365,1332,1294,1261,1223,1349,1278,156,390,500,910,1,1,31166865,401,-1.18,0.50,12,0.54,-1086.00,2549.00,5120,20230907,-74.88,1220,20240909,5.41,3160,-59.30,20240329,1220,5.41,20240909,4690,-72.58,20230920,1220,5.41,20240909,0.56,N,025560,500,155 억,,577584,N,N,1,N,00,N
|
|
20240913,150340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1287,-14,5,-1.08,207905321,161006,56.83,1317,1317,1276,1691,911,1301,1291.29,1.85,0,-57341,1365,1332,1294,1261,1223,1349,1278,156,390,500,910,1,1,31166865,401,-1.19,0.50,12,0.52,-1086.00,2549.00,5120,20230907,-74.86,1220,20240909,5.49,3160,-59.27,20240329,1220,5.49,20240909,4690,-72.56,20230920,1220,5.49,20240909,0.56,N,025560,500,155 억,,577584,N,N,6,N,00,N
|
|
20240913,140341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1280,-21,5,-1.61,194275673,150393,53.08,1317,1317,1276,1691,911,1301,1291.79,1.85,0,-54958,1365,1332,1294,1261,1223,1349,1278,156,390,500,910,1,1,31166865,399,-1.18,0.50,12,0.48,-1086.00,2549.00,5120,20230907,-75.00,1220,20240909,4.92,3160,-59.49,20240329,1220,4.92,20240909,4690,-72.71,20230920,1220,4.92,20240909,0.56,N,025560,500,155 억,,577584,N,N,6,N,00,N
|
|
20240913,130338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1284,-17,5,-1.31,182067633,140856,49.71,1317,1317,1276,1691,911,1301,1292.58,1.85,0,-53304,1365,1332,1294,1261,1223,1349,1278,156,390,500,910,1,1,31166865,400,-1.18,0.50,12,0.45,-1086.00,2549.00,5120,20230907,-74.92,1220,20240909,5.25,3160,-59.37,20240329,1220,5.25,20240909,4690,-72.62,20230920,1220,5.25,20240909,0.56,N,025560,500,155 억,,577584,N,N,6,N,00,N
|
|
20240913,120339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1281,-20,5,-1.54,142119497,109605,38.68,1317,1317,1278,1691,911,1301,1296.65,1.85,0,-45353,1365,1332,1294,1261,1223,1349,1278,156,390,500,910,1,1,31166865,399,-1.18,0.50,12,0.35,-1086.00,2549.00,5120,20230907,-74.98,1220,20240909,5.00,3160,-59.46,20240329,1220,5.00,20240909,4690,-72.69,20230920,1220,5.00,20240909,0.56,N,025560,500,155 억,,577584,N,N,6,N,00,N
|
|
20240913,110339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1287,-14,5,-1.08,119077777,91645,32.35,1317,1317,1285,1691,911,1301,1299.34,1.85,0,-38586,1365,1332,1294,1261,1223,1349,1278,156,390,500,910,1,1,31166865,401,-1.19,0.50,12,0.29,-1086.00,2549.00,5120,20230907,-74.86,1220,20240909,5.49,3160,-59.27,20240329,1220,5.49,20240909,4690,-72.56,20230920,1220,5.49,20240909,0.56,N,025560,500,155 억,,577584,N,N,6,N,00,N
|
|
20240913,100339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1300,-1,5,-0.08,91531887,70330,24.82,1317,1317,1285,1691,911,1301,1301.46,1.85,0,-24927,1365,1332,1294,1261,1223,1349,1278,156,390,500,910,1,1,31166865,405,-1.20,0.51,12,0.23,-1086.00,2549.00,5120,20230907,-74.61,1220,20240909,6.56,3160,-58.86,20240329,1220,6.56,20240909,4690,-72.28,20230920,1220,6.56,20240909,0.56,N,025560,500,155 억,,577584,N,N,6,N,00,N
|
|
20240913,090340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1306,5,2,0.38,11746602,8976,3.17,1317,1317,1301,1691,911,1301,1308.67,1.85,0,-5697,1365,1332,1294,1261,1223,1349,1278,156,390,500,910,1,1,31166865,407,-1.20,0.51,12,0.03,-1086.00,2549.00,5120,20230907,-74.49,1220,20240909,7.05,3160,-58.67,20240329,1220,7.05,20240909,4690,-72.15,20230920,1220,7.05,20240909,0.56,N,025560,500,155 억,,577584,N,N,6,N,00,N
|
|
20240912,160338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1301,45,2,3.58,366795233,282460,203.70,1256,1327,1256,1632,880,1256,1298.57,1.50,0,98684,1294,1275,1262,1243,1230,1284,1252,156,376,500,870,1,1,31166865,405,-1.20,0.51,12,0.91,-1086.00,2549.00,5320,20230906,-75.55,1220,20240909,6.64,3160,-58.83,20240329,1220,6.64,20240909,4690,-72.26,20230920,1220,6.64,20240909,0.56,N,025560,500,155 억,,466448,N,N,6,N,00,N
|
|
20240912,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1302,46,2,3.66,346441117,266815,192.41,1256,1327,1256,1632,880,1256,1298.43,1.50,0,92158,1294,1275,1262,1243,1230,1284,1252,156,376,500,870,1,1,31166865,406,-1.20,0.51,12,0.86,-1086.00,2549.00,5320,20230906,-75.53,1220,20240909,6.72,3160,-58.80,20240329,1220,6.72,20240909,4690,-72.24,20230920,1220,6.72,20240909,0.56,N,025560,500,155 억,,466448,N,N,0,N,00,N
|
|
20240912,140339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1298,42,2,3.34,319506992,246053,177.44,1256,1327,1256,1632,880,1256,1298.53,1.50,0,74175,1294,1275,1262,1243,1230,1284,1252,156,376,500,870,1,1,31166865,405,-1.20,0.51,12,0.79,-1086.00,2549.00,5320,20230906,-75.60,1220,20240909,6.39,3160,-58.92,20240329,1220,6.39,20240909,4690,-72.32,20230920,1220,6.39,20240909,0.56,N,025560,500,155 억,,466448,N,N,0,N,00,N
|
|
20240912,130338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1295,39,2,3.11,308234435,237355,171.17,1256,1327,1256,1632,880,1256,1298.62,1.50,0,72975,1294,1275,1262,1243,1230,1284,1252,156,376,500,870,1,1,31166865,404,-1.19,0.51,12,0.76,-1086.00,2549.00,5320,20230906,-75.66,1220,20240909,6.15,3160,-59.02,20240329,1220,6.15,20240909,4690,-72.39,20230920,1220,6.15,20240909,0.56,N,025560,500,155 억,,466448,N,N,0,N,00,N
|
|
20240912,120336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1290,34,2,2.71,296952819,228647,164.89,1256,1327,1256,1632,880,1256,1298.74,1.50,0,72614,1294,1275,1262,1243,1230,1284,1252,156,376,500,870,1,1,31166865,402,-1.19,0.51,12,0.73,-1086.00,2549.00,5320,20230906,-75.75,1220,20240909,5.74,3160,-59.18,20240329,1220,5.74,20240909,4690,-72.49,20230920,1220,5.74,20240909,0.56,N,025560,500,155 억,,466448,N,N,0,N,00,N
|
|
20240912,110337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1305,49,2,3.90,233991163,179852,129.70,1256,1327,1256,1632,880,1256,1301.02,1.50,0,56253,1294,1275,1262,1243,1230,1284,1252,156,376,500,870,1,1,31166865,407,-1.20,0.51,12,0.58,-1086.00,2549.00,5320,20230906,-75.47,1220,20240909,6.97,3160,-58.70,20240329,1220,6.97,20240909,4690,-72.17,20230920,1220,6.97,20240909,0.56,N,025560,500,155 억,,466448,N,N,0,N,00,N
|
|
20240912,100337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1299,43,2,3.42,203772761,156407,112.79,1256,1327,1256,1632,880,1256,1302.84,1.50,0,45695,1294,1275,1262,1243,1230,1284,1252,156,376,500,870,1,1,31166865,405,-1.20,0.51,12,0.50,-1086.00,2549.00,5320,20230906,-75.58,1220,20240909,6.48,3160,-58.89,20240329,1220,6.48,20240909,4690,-72.30,20230920,1220,6.48,20240909,0.56,N,025560,500,155 억,,466448,N,N,0,N,00,N
|
|
20240912,090337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1277,21,2,1.67,8717171,6906,4.98,1256,1277,1256,1632,880,1256,1262.26,1.50,0,918,1294,1275,1262,1243,1230,1284,1252,156,376,500,870,1,1,31166865,398,-1.18,0.50,12,0.02,-1086.00,2549.00,5320,20230906,-76.00,1220,20240909,4.67,3160,-59.59,20240329,1220,4.67,20240909,4690,-72.77,20230920,1220,4.67,20240909,0.56,N,025560,500,155 억,,466448,N,N,0,N,00,N
|
|
20240911,160332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1256,4,2,0.32,174243308,138134,60.34,1253,1281,1249,1627,877,1252,1261.41,1.42,0,22288,1328,1290,1271,1233,1214,1280,1223,156,375,500,870,1,1,31166865,391,-1.16,0.49,12,0.44,-1086.00,2549.00,5320,20230906,-76.39,1220,20240909,2.95,3160,-60.25,20240329,1220,2.95,20240909,4690,-73.22,20230920,1220,2.95,20240909,0.58,N,025560,500,155 억,,443060,N,N,0,N,00,N
|
|
20240911,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1253,1,2,0.08,164547586,130404,56.97,1253,1281,1249,1627,877,1252,1261.83,1.42,0,19753,1328,1290,1271,1233,1214,1280,1223,156,375,500,870,1,1,31166865,391,-1.15,0.49,12,0.42,-1086.00,2549.00,5320,20230906,-76.45,1220,20240909,2.70,3160,-60.35,20240329,1220,2.70,20240909,4690,-73.28,20230920,1220,2.70,20240909,0.58,N,025560,500,155 억,,443060,N,N,0,N,00,N
|
|
20240911,140334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1250,-2,5,-0.16,130012935,102778,44.90,1253,1281,1249,1627,877,1252,1264.99,1.42,0,21352,1328,1290,1271,1233,1214,1280,1223,156,375,500,870,1,1,31166865,390,-1.15,0.49,12,0.33,-1086.00,2549.00,5320,20230906,-76.50,1220,20240909,2.46,3160,-60.44,20240329,1220,2.46,20240909,4690,-73.35,20230920,1220,2.46,20240909,0.58,N,025560,500,155 억,,443060,N,N,0,N,00,N
|
|
20240911,130332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1264,12,2,0.96,89316088,70354,30.73,1253,1281,1253,1627,877,1252,1269.52,1.42,0,10613,1328,1290,1271,1233,1214,1280,1223,156,375,500,870,1,1,31166865,394,-1.16,0.50,12,0.23,-1086.00,2549.00,5320,20230906,-76.24,1220,20240909,3.61,3160,-60.00,20240329,1220,3.61,20240909,4690,-73.05,20230920,1220,3.61,20240909,0.58,N,025560,500,155 억,,443060,N,N,0,N,00,N
|
|
20240911,120336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1267,15,2,1.20,83901059,66074,28.86,1253,1281,1253,1627,877,1252,1269.80,1.42,0,8706,1328,1290,1271,1233,1214,1280,1223,156,375,500,870,1,1,31166865,395,-1.17,0.50,12,0.21,-1086.00,2549.00,5320,20230906,-76.18,1220,20240909,3.85,3160,-59.91,20240329,1220,3.85,20240909,4690,-72.99,20230920,1220,3.85,20240909,0.58,N,025560,500,155 억,,443060,N,N,0,N,00,N
|
|
20240911,110330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1263,11,2,0.88,62532125,49212,21.50,1253,1281,1253,1627,877,1252,1270.67,1.42,0,7961,1328,1290,1271,1233,1214,1280,1223,156,375,500,870,1,1,31166865,394,-1.16,0.50,12,0.16,-1086.00,2549.00,5320,20230906,-76.26,1220,20240909,3.52,3160,-60.03,20240329,1220,3.52,20240909,4690,-73.07,20230920,1220,3.52,20240909,0.58,N,025560,500,155 억,,443060,N,N,0,N,00,N
|
|
20240911,100332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1272,20,2,1.60,39819225,31311,13.68,1253,1281,1253,1627,877,1252,1271.73,1.42,0,10005,1328,1290,1271,1233,1214,1280,1223,156,375,500,870,1,1,31166865,396,-1.17,0.50,12,0.10,-1086.00,2549.00,5320,20230906,-76.09,1220,20240909,4.26,3160,-59.75,20240329,1220,4.26,20240909,4690,-72.88,20230920,1220,4.26,20240909,0.58,N,025560,500,155 억,,443060,N,N,0,N,00,N
|
|
20240911,090334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1265,13,2,1.04,2103145,1673,0.73,1253,1268,1253,1627,877,1252,1257.11,1.42,0,255,1328,1290,1271,1233,1214,1280,1223,156,375,500,870,1,1,31166865,394,-1.16,0.50,12,0.01,-1086.00,2549.00,5320,20230906,-76.22,1220,20240909,3.69,3160,-59.97,20240329,1220,3.69,20240909,4690,-73.03,20230920,1220,3.69,20240909,0.58,N,025560,500,155 억,,443060,N,N,0,N,00,N
|
|
20240910,160332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1252,-48,5,-3.69,290810989,228002,24.38,1300,1309,1252,1690,910,1300,1275.51,1.58,0,-33747,1456,1378,1299,1221,1142,1417,1260,156,390,500,910,1,1,31166865,390,-1.15,0.49,12,0.73,-1086.00,2549.00,5320,20230906,-76.47,1220,20240909,2.62,3160,-60.38,20240329,1220,2.62,20240909,4690,-73.30,20230920,1220,2.62,20240909,0.58,N,025560,500,155 억,,492192,N,N,0,N,00,N
|
|
20240910,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1256,-44,5,-3.38,276410989,216516,23.15,1300,1309,1256,1690,910,1300,1276.63,1.58,0,-29141,1456,1378,1299,1221,1142,1417,1260,156,390,500,910,1,1,31166865,391,-1.16,0.49,12,0.69,-1086.00,2549.00,5320,20230906,-76.39,1220,20240909,2.95,3160,-60.25,20240329,1220,2.95,20240909,4690,-73.22,20230920,1220,2.95,20240909,0.58,N,025560,500,155 억,,492192,N,N,0,N,00,N
|
|
20240910,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1265,-35,5,-2.69,236845204,185105,19.79,1300,1309,1261,1690,910,1300,1279.52,1.58,0,-17418,1456,1378,1299,1221,1142,1417,1260,156,390,500,910,1,1,31166865,394,-1.16,0.50,12,0.59,-1086.00,2549.00,5320,20230906,-76.22,1220,20240909,3.69,3160,-59.97,20240329,1220,3.69,20240909,4690,-73.03,20230920,1220,3.69,20240909,0.58,N,025560,500,155 억,,492192,N,N,0,N,00,N
|
|
20240910,130333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1265,-35,5,-2.69,218911369,170919,18.28,1300,1309,1263,1690,910,1300,1280.79,1.58,0,-13956,1456,1378,1299,1221,1142,1417,1260,156,390,500,910,1,1,31166865,394,-1.16,0.50,12,0.55,-1086.00,2549.00,5320,20230906,-76.22,1220,20240909,3.69,3160,-59.97,20240329,1220,3.69,20240909,4690,-73.03,20230920,1220,3.69,20240909,0.58,N,025560,500,155 억,,492192,N,N,0,N,00,N
|
|
20240910,120332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1268,-32,5,-2.46,189539017,147728,15.80,1300,1309,1263,1690,910,1300,1283.03,1.58,0,-14022,1456,1378,1299,1221,1142,1417,1260,156,390,500,910,1,1,31166865,395,-1.17,0.50,12,0.47,-1086.00,2549.00,5320,20230906,-76.17,1220,20240909,3.93,3160,-59.87,20240329,1220,3.93,20240909,4690,-72.96,20230920,1220,3.93,20240909,0.58,N,025560,500,155 억,,492192,N,N,0,N,00,N
|
|
20240910,110331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1277,-23,5,-1.77,132815041,103062,11.02,1300,1309,1270,1690,910,1300,1288.69,1.58,0,-1071,1456,1378,1299,1221,1142,1417,1260,156,390,500,910,1,1,31166865,398,-1.18,0.50,12,0.33,-1086.00,2549.00,5320,20230906,-76.00,1220,20240909,4.67,3160,-59.59,20240329,1220,4.67,20240909,4690,-72.77,20230920,1220,4.67,20240909,0.58,N,025560,500,155 억,,492192,N,N,0,N,00,N
|
|
20240910,100332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1289,-11,5,-0.85,88586230,68588,7.33,1300,1309,1284,1690,910,1300,1291.57,1.58,0,2250,1456,1378,1299,1221,1142,1417,1260,156,390,500,910,1,1,31166865,402,-1.19,0.51,12,0.22,-1086.00,2549.00,5320,20230906,-75.77,1220,20240909,5.66,3160,-59.21,20240329,1220,5.66,20240909,4690,-72.52,20230920,1220,5.66,20240909,0.58,N,025560,500,155 억,,492192,N,N,0,N,00,N
|
|
20240910,090331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1303,3,2,0.23,21199332,16316,1.74,1300,1309,1290,1690,910,1300,1299.30,1.58,0,3111,1456,1378,1299,1221,1142,1417,1260,156,390,500,910,1,1,31166865,406,-1.20,0.51,12,0.05,-1086.00,2549.00,5320,20230906,-75.51,1220,20240909,6.80,3160,-58.77,20240329,1220,6.80,20240909,4690,-72.22,20230920,1220,6.80,20240909,0.58,N,025560,500,155 억,,492192,N,N,0,N,00,N
|
|
20240909,160327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1300,55,2,4.42,1225826364,933949,523.10,1237,1377,1220,1618,872,1245,1312.52,1.42,0,42062,1307,1276,1254,1223,1201,1265,1212,156,373,500,870,1,1,31166865,405,-1.20,0.51,12,3.00,-1086.00,2549.00,5320,20230901,-75.56,1220,20240909,6.56,3160,-58.86,20240329,1220,6.56,20240909,4690,-72.28,20230920,1220,6.56,20240909,0.59,N,025560,500,155 억,,441677,N,N,2,N,00,N
|
|
20240909,150329,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1300,55,2,4.42,1175576757,895430,501.52,1237,1377,1220,1618,872,1245,1312.86,1.42,0,35528,1307,1276,1254,1223,1201,1265,1212,156,373,500,870,1,1,31166865,405,-1.20,0.51,12,2.87,-1086.00,2549.00,5320,20230901,-75.56,1220,20240909,6.56,3160,-58.86,20240329,1220,6.56,20240909,4690,-72.28,20230920,1220,6.56,20240909,0.59,N,025560,500,155 억,,441677,N,N,2,N,00,N
|
|
20240909,140330,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1304,59,2,4.74,1130243073,860484,481.95,1237,1377,1220,1618,872,1245,1313.50,1.42,0,24102,1307,1276,1254,1223,1201,1265,1212,156,373,500,870,1,1,31166865,406,-1.20,0.51,12,2.76,-1086.00,2549.00,5320,20230901,-75.49,1220,20240909,6.89,3160,-58.73,20240329,1220,6.89,20240909,4690,-72.20,20230920,1220,6.89,20240909,0.59,N,025560,500,155 억,,441677,N,N,2,N,00,N
|
|
20240909,130327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1312,67,2,5.38,1091898839,831021,465.45,1237,1377,1220,1618,872,1245,1313.92,1.42,0,9069,1307,1276,1254,1223,1201,1265,1212,156,373,500,870,1,1,31166865,409,-1.21,0.51,12,2.67,-1086.00,2549.00,5320,20230901,-75.34,1220,20240909,7.54,3160,-58.48,20240329,1220,7.54,20240909,4690,-72.03,20230920,1220,7.54,20240909,0.59,N,025560,500,155 억,,441677,N,N,2,N,00,N
|
|
20240909,120327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1311,66,2,5.30,1004384326,764291,428.07,1237,1377,1220,1618,872,1245,1314.14,1.42,0,-4827,1307,1276,1254,1223,1201,1265,1212,156,373,500,870,1,1,31166865,409,-1.21,0.51,12,2.45,-1086.00,2549.00,5320,20230901,-75.36,1220,20240909,7.46,3160,-58.51,20240329,1220,7.46,20240909,4690,-72.05,20230920,1220,7.46,20240909,0.59,N,025560,500,155 억,,441677,N,N,2,N,00,N
|
|
20240909,110327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1287,42,2,3.37,102206421,81547,45.67,1237,1287,1220,1618,872,1245,1253.34,1.42,0,8509,1307,1276,1254,1223,1201,1265,1212,156,373,500,870,1,1,31166865,401,-1.19,0.50,12,0.26,-1086.00,2549.00,5320,20230901,-75.81,1220,20240909,5.49,3160,-59.27,20240329,1220,5.49,20240909,4690,-72.56,20230920,1220,5.49,20240909,0.59,N,025560,500,155 억,,441677,N,N,2,N,00,N
|
|
20240909,100330,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1245,0,3,0.00,37367003,30142,16.88,1237,1255,1220,1618,872,1245,1239.70,1.42,0,-2719,1307,1276,1254,1223,1201,1265,1212,156,373,500,870,1,1,31166865,388,-1.15,0.49,12,0.10,-1086.00,2549.00,5320,20230901,-76.60,1220,20240909,2.05,3160,-60.60,20240329,1220,2.05,20240909,4690,-73.45,20230920,1220,2.05,20240909,0.59,N,025560,500,155 억,,441677,N,N,2,N,00,N
|
|
20240909,090326,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1236,-9,5,-0.72,6253442,5059,2.83,1237,1245,1230,1618,872,1245,1236.10,1.42,0,-1937,1307,1276,1254,1223,1201,1265,1212,156,373,500,870,1,1,31166865,385,-1.14,0.48,12,0.02,-1086.00,2549.00,5320,20230901,-76.77,1230,20240909,0.49,3160,-60.89,20240329,1230,0.49,20240909,4690,-73.65,20230920,1230,0.49,20240909,0.59,N,025560,500,155 억,,441677,N,N,2,N,00,N
|
|
20240906,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1245,-40,5,-3.11,220845484,177310,65.43,1285,1285,1232,1670,900,1285,1245.53,1.59,0,-44731,1323,1304,1269,1250,1215,1313,1259,156,385,500,890,1,1,31166865,388,-1.15,0.49,12,0.57,-1086.00,2549.00,5740,20230831,-78.31,1230,20240904,1.22,3160,-60.60,20240329,1230,1.22,20240904,5320,-76.60,20230906,1230,1.22,20240904,0.59,N,025560,500,155 억,,495622,N,N,2,N,00,N
|
|
20240906,150329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1238,-47,5,-3.66,209885003,168477,62.17,1285,1285,1232,1670,900,1285,1245.78,1.59,0,-43733,1323,1304,1269,1250,1215,1313,1259,156,385,500,890,1,1,31166865,386,-1.14,0.49,12,0.54,-1086.00,2549.00,5740,20230831,-78.43,1230,20240904,0.65,3160,-60.82,20240329,1230,0.65,20240904,5320,-76.73,20230906,1230,0.65,20240904,0.59,N,025560,500,155 억,,495622,N,N,5,N,00,N
|
|
20240906,140330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1250,-35,5,-2.72,135470210,108557,40.06,1285,1285,1235,1670,900,1285,1247.92,1.59,0,-34713,1323,1304,1269,1250,1215,1313,1259,156,385,500,890,1,1,31166865,390,-1.15,0.49,12,0.35,-1086.00,2549.00,5740,20230831,-78.22,1230,20240904,1.63,3160,-60.44,20240329,1230,1.63,20240904,5320,-76.50,20230906,1230,1.63,20240904,0.59,N,025560,500,155 억,,495622,N,N,5,N,00,N
|
|
20240906,130326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1246,-39,5,-3.04,122444573,98119,36.21,1285,1285,1235,1670,900,1285,1247.92,1.59,0,-34709,1323,1304,1269,1250,1215,1313,1259,156,385,500,890,1,1,31166865,388,-1.15,0.49,12,0.31,-1086.00,2549.00,5740,20230831,-78.29,1230,20240904,1.30,3160,-60.57,20240329,1230,1.30,20240904,5320,-76.58,20230906,1230,1.30,20240904,0.59,N,025560,500,155 억,,495622,N,N,5,N,00,N
|
|
20240906,120329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1249,-36,5,-2.80,104801203,83961,30.98,1285,1285,1235,1670,900,1285,1248.21,1.59,0,-33503,1323,1304,1269,1250,1215,1313,1259,156,385,500,890,1,1,31166865,389,-1.15,0.49,12,0.27,-1086.00,2549.00,5740,20230831,-78.24,1230,20240904,1.54,3160,-60.47,20240329,1230,1.54,20240904,5320,-76.52,20230906,1230,1.54,20240904,0.59,N,025560,500,155 억,,495622,N,N,5,N,00,N
|
|
20240906,110330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1250,-35,5,-2.72,90390929,72413,26.72,1285,1285,1235,1670,900,1285,1248.27,1.59,0,-28987,1323,1304,1269,1250,1215,1313,1259,156,385,500,890,1,1,31166865,390,-1.15,0.49,12,0.23,-1086.00,2549.00,5740,20230831,-78.22,1230,20240904,1.63,3160,-60.44,20240329,1230,1.63,20240904,5320,-76.50,20230906,1230,1.63,20240904,0.59,N,025560,500,155 억,,495622,N,N,5,N,00,N
|
|
20240906,100326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1253,-32,5,-2.49,60380609,48256,17.81,1285,1285,1235,1670,900,1285,1251.26,1.59,0,-26754,1323,1304,1269,1250,1215,1313,1259,156,385,500,890,1,1,31166865,391,-1.15,0.49,12,0.15,-1086.00,2549.00,5740,20230831,-78.17,1230,20240904,1.87,3160,-60.35,20240329,1230,1.87,20240904,5320,-76.45,20230906,1230,1.87,20240904,0.59,N,025560,500,155 억,,495622,N,N,5,N,00,N
|
|
20240906,090329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1280,-5,5,-0.39,5729329,4459,1.65,1285,1285,1280,1670,900,1285,1284.89,1.59,0,-819,1323,1304,1269,1250,1215,1313,1259,156,385,500,890,1,1,31166865,399,-1.18,0.50,12,0.01,-1086.00,2549.00,5740,20230831,-77.70,1230,20240904,4.07,3160,-59.49,20240329,1230,4.07,20240904,5320,-75.94,20230906,1230,4.07,20240904,0.59,N,025560,500,155 억,,495622,N,N,5,N,00,N
|
|
20240905,160322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1285,42,2,3.38,338409098,268916,94.01,1245,1288,1234,1615,871,1243,1258.35,1.48,0,36556,1293,1268,1249,1224,1205,1258,1214,156,372,500,870,1,1,31166865,400,-1.18,0.50,12,0.86,-1086.00,2549.00,7050,20230830,-81.77,1230,20240904,4.47,3160,-59.34,20240329,1230,4.47,20240904,5320,-75.85,20230906,1230,4.47,20240904,0.60,N,025560,500,155 억,,460842,N,N,5,N,00,N
|
|
20240905,150328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1276,33,2,2.65,306249202,243856,85.24,1245,1280,1234,1615,871,1243,1255.86,1.48,0,30898,1293,1268,1249,1224,1205,1258,1214,156,372,500,870,1,1,31166865,398,-1.17,0.50,12,0.78,-1086.00,2549.00,7050,20230830,-81.90,1230,20240904,3.74,3160,-59.62,20240329,1230,3.74,20240904,5320,-76.02,20230906,1230,3.74,20240904,0.60,N,025560,500,155 억,,460842,N,N,7,N,00,N
|
|
20240905,140326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1237,-6,5,-0.48,210574920,167980,58.72,1245,1267,1236,1615,871,1243,1253.57,1.48,0,-3772,1293,1268,1249,1224,1205,1258,1214,156,372,500,870,1,1,31166865,386,-1.14,0.49,12,0.54,-1086.00,2549.00,7050,20230830,-82.45,1230,20240904,0.57,3160,-60.85,20240329,1230,0.57,20240904,5320,-76.75,20230906,1230,0.57,20240904,0.60,N,025560,500,155 억,,460842,N,N,7,N,00,N
|
|
20240905,130328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1238,-5,5,-0.40,194885862,155305,54.29,1245,1267,1236,1615,871,1243,1254.86,1.48,0,-4092,1293,1268,1249,1224,1205,1258,1214,156,372,500,870,1,1,31166865,386,-1.14,0.49,12,0.50,-1086.00,2549.00,7050,20230830,-82.44,1230,20240904,0.65,3160,-60.82,20240329,1230,0.65,20240904,5320,-76.73,20230906,1230,0.65,20240904,0.60,N,025560,500,155 억,,460842,N,N,7,N,00,N
|
|
20240905,120324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1250,7,2,0.56,136043643,108167,37.81,1245,1267,1244,1615,871,1243,1257.72,1.48,0,8216,1293,1268,1249,1224,1205,1258,1214,156,372,500,870,1,1,31166865,390,-1.15,0.49,12,0.35,-1086.00,2549.00,7050,20230830,-82.27,1230,20240904,1.63,3160,-60.44,20240329,1230,1.63,20240904,5320,-76.50,20230906,1230,1.63,20240904,0.60,N,025560,500,155 억,,460842,N,N,7,N,00,N
|
|
20240905,110325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1260,17,2,1.37,106041874,84281,29.46,1245,1267,1244,1615,871,1243,1258.19,1.48,0,20759,1293,1268,1249,1224,1205,1258,1214,156,372,500,870,1,1,31166865,393,-1.16,0.49,12,0.27,-1086.00,2549.00,7050,20230830,-82.13,1230,20240904,2.44,3160,-60.13,20240329,1230,2.44,20240904,5320,-76.32,20230906,1230,2.44,20240904,0.60,N,025560,500,155 억,,460842,N,N,7,N,00,N
|
|
20240905,100325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1257,14,2,1.13,80575733,64080,22.40,1245,1267,1244,1615,871,1243,1257.42,1.48,0,13397,1293,1268,1249,1224,1205,1258,1214,156,372,500,870,1,1,31166865,392,-1.16,0.49,12,0.21,-1086.00,2549.00,7050,20230830,-82.17,1230,20240904,2.20,3160,-60.22,20240329,1230,2.20,20240904,5320,-76.37,20230906,1230,2.20,20240904,0.60,N,025560,500,155 억,,460842,N,N,7,N,00,N
|
|
20240905,090327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1246,3,2,0.24,3741326,3000,1.05,1245,1259,1245,1615,871,1243,1247.11,1.48,0,-158,1293,1268,1249,1224,1205,1258,1214,156,372,500,870,1,1,31166865,388,-1.15,0.49,12,0.01,-1086.00,2549.00,7050,20230830,-82.33,1230,20240904,1.30,3160,-60.57,20240329,1230,1.30,20240904,5320,-76.58,20230906,1230,1.30,20240904,0.60,N,025560,500,155 억,,460842,N,N,7,N,00,N
|
|
20240904,160320,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1243,-40,5,-3.12,356775343,285421,126.84,1265,1274,1230,1667,899,1283,1250.00,1.44,0,15264,1316,1299,1288,1271,1260,1294,1266,156,384,500,890,1,1,31166865,387,-1.14,0.49,12,0.92,-1086.00,2549.00,7460,20230829,-83.34,1230,20240904,1.06,3160,-60.66,20240329,1230,1.06,20240904,5320,-76.64,20230906,1230,1.06,20240904,0.59,N,025560,500,155 억,,450104,N,N,7,N,00,N
|
|
20240904,150324,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1245,-38,5,-2.96,335376315,268214,119.19,1265,1274,1230,1667,899,1283,1250.41,1.44,0,14831,1316,1299,1288,1271,1260,1294,1266,156,384,500,890,1,1,31166865,388,-1.15,0.49,12,0.86,-1086.00,2549.00,7460,20230829,-83.31,1230,20240904,1.22,3160,-60.60,20240329,1230,1.22,20240904,5320,-76.60,20230906,1230,1.22,20240904,0.59,N,025560,500,155 억,,450104,N,N,6,N,00,N
|
|
20240904,140325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1248,-35,5,-2.73,302136550,241537,107.34,1265,1274,1230,1667,899,1283,1250.89,1.44,0,11003,1316,1299,1288,1271,1260,1294,1266,156,384,500,890,1,1,31166865,389,-1.15,0.49,12,0.77,-1086.00,2549.00,7460,20230829,-83.27,1230,20240904,1.46,3160,-60.51,20240329,1230,1.46,20240904,5320,-76.54,20230906,1230,1.46,20240904,0.59,N,025560,500,155 억,,450104,N,N,6,N,00,N
|
|
20240904,130323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1254,-29,5,-2.26,287476985,229834,102.14,1265,1274,1230,1667,899,1283,1250.80,1.44,0,13587,1316,1299,1288,1271,1260,1294,1266,156,384,500,890,1,1,31166865,391,-1.15,0.49,12,0.74,-1086.00,2549.00,7460,20230829,-83.19,1230,20240904,1.95,3160,-60.32,20240329,1230,1.95,20240904,5320,-76.43,20230906,1230,1.95,20240904,0.59,N,025560,500,155 억,,450104,N,N,6,N,00,N
|
|
20240904,120322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1260,-23,5,-1.79,260886428,208621,92.71,1265,1274,1230,1667,899,1283,1250.53,1.44,0,14399,1316,1299,1288,1271,1260,1294,1266,156,384,500,890,1,1,31166865,393,-1.16,0.49,12,0.67,-1086.00,2549.00,7460,20230829,-83.11,1230,20240904,2.44,3160,-60.13,20240329,1230,2.44,20240904,5320,-76.32,20230906,1230,2.44,20240904,0.59,N,025560,500,155 억,,450104,N,N,6,N,00,N
|
|
20240904,110323,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1256,-27,5,-2.10,245381381,196312,87.24,1265,1274,1230,1667,899,1283,1249.96,1.44,0,12423,1316,1299,1288,1271,1260,1294,1266,156,384,500,890,1,1,31166865,391,-1.16,0.49,12,0.63,-1086.00,2549.00,7460,20230829,-83.16,1230,20240904,2.11,3160,-60.25,20240329,1230,2.11,20240904,5320,-76.39,20230906,1230,2.11,20240904,0.59,N,025560,500,155 억,,450104,N,N,6,N,00,N
|
|
20240904,100324,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1252,-31,5,-2.42,182122440,145613,64.71,1265,1274,1230,1667,899,1283,1250.73,1.44,0,-2419,1316,1299,1288,1271,1260,1294,1266,156,384,500,890,1,1,31166865,390,-1.15,0.49,12,0.47,-1086.00,2549.00,7460,20230829,-83.22,1230,20240904,1.79,3160,-60.38,20240329,1230,1.79,20240904,5320,-76.47,20230906,1230,1.79,20240904,0.59,N,025560,500,155 억,,450104,N,N,6,N,00,N
|
|
20240904,090322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1249,-34,5,-2.65,56549183,44821,19.92,1265,1274,1246,1667,899,1283,1261.67,1.44,0,5951,1316,1299,1288,1271,1260,1294,1266,156,384,500,890,1,1,31166865,389,-1.15,0.49,12,0.14,-1086.00,2549.00,7460,20230829,-83.26,1246,20240904,0.24,3160,-60.47,20240329,1246,0.24,20240904,5320,-76.52,20230906,1246,0.24,20240904,0.59,N,025560,500,155 억,,450104,N,N,6,N,00,N
|
|
20240903,160319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1283,-12,5,-0.93,288876824,224259,72.07,1300,1305,1277,1683,907,1295,1288.14,1.52,0,-19546,1351,1323,1300,1272,1249,1311,1260,156,388,500,900,1,1,31166865,400,-1.18,0.50,12,0.72,-1086.00,2549.00,7480,20230828,-82.85,1256,20240828,2.15,3160,-59.40,20240329,1256,2.15,20240828,5320,-75.88,20230906,1256,2.15,20240828,0.57,N,025560,500,155 억,,472532,N,N,6,N,00,N
|
|
20240903,150320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1283,-12,5,-0.93,263234392,204276,65.64,1300,1305,1277,1683,907,1295,1288.62,1.52,0,-21520,1351,1323,1300,1272,1249,1311,1260,156,388,500,900,1,1,31166865,400,-1.18,0.50,12,0.66,-1086.00,2549.00,7480,20230828,-82.85,1256,20240828,2.15,3160,-59.40,20240329,1256,2.15,20240828,5320,-75.88,20230906,1256,2.15,20240828,0.57,N,025560,500,155 억,,472532,N,N,2,N,00,N
|
|
20240903,140321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1284,-11,5,-0.85,246070080,190909,61.35,1300,1305,1277,1683,907,1295,1288.94,1.52,0,-21942,1351,1323,1300,1272,1249,1311,1260,156,388,500,900,1,1,31166865,400,-1.18,0.50,12,0.61,-1086.00,2549.00,7480,20230828,-82.83,1256,20240828,2.23,3160,-59.37,20240329,1256,2.23,20240828,5320,-75.86,20230906,1256,2.23,20240828,0.57,N,025560,500,155 억,,472532,N,N,2,N,00,N
|
|
20240903,130320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1291,-4,5,-0.31,216316019,167790,53.92,1300,1305,1277,1683,907,1295,1289.21,1.52,0,-12996,1351,1323,1300,1272,1249,1311,1260,156,388,500,900,1,1,31166865,402,-1.19,0.51,12,0.54,-1086.00,2549.00,7480,20230828,-82.74,1256,20240828,2.79,3160,-59.15,20240329,1256,2.79,20240828,5320,-75.73,20230906,1256,2.79,20240828,0.57,N,025560,500,155 억,,472532,N,N,2,N,00,N
|
|
20240903,120318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1289,-6,5,-0.46,197238664,153016,49.17,1300,1305,1277,1683,907,1295,1289.01,1.52,0,-14413,1351,1323,1300,1272,1249,1311,1260,156,388,500,900,1,1,31166865,402,-1.19,0.51,12,0.49,-1086.00,2549.00,7480,20230828,-82.77,1256,20240828,2.63,3160,-59.21,20240329,1256,2.63,20240828,5320,-75.77,20230906,1256,2.63,20240828,0.57,N,025560,500,155 억,,472532,N,N,2,N,00,N
|
|
20240903,110316,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1289,-6,5,-0.46,180051637,139672,44.88,1300,1305,1277,1683,907,1295,1289.10,1.52,0,-16162,1351,1323,1300,1272,1249,1311,1260,156,388,500,900,1,1,31166865,402,-1.19,0.51,12,0.45,-1086.00,2549.00,7480,20230828,-82.77,1256,20240828,2.63,3160,-59.21,20240329,1256,2.63,20240828,5320,-75.77,20230906,1256,2.63,20240828,0.57,N,025560,500,155 억,,472532,N,N,2,N,00,N
|
|
20240903,100317,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1285,-10,5,-0.77,101743729,78567,25.25,1300,1305,1284,1683,907,1295,1294.99,1.52,0,-16043,1351,1323,1300,1272,1249,1311,1260,156,388,500,900,1,1,31166865,400,-1.18,0.50,12,0.25,-1086.00,2549.00,7480,20230828,-82.82,1256,20240828,2.31,3160,-59.34,20240329,1256,2.31,20240828,5320,-75.85,20230906,1256,2.31,20240828,0.57,N,025560,500,155 억,,472532,N,N,2,N,00,N
|
|
20240903,090318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1304,9,2,0.69,13459951,10338,3.32,1300,1305,1298,1683,907,1295,1301.99,1.52,0,1080,1351,1323,1300,1272,1249,1311,1260,156,388,500,900,1,1,31166865,406,-1.20,0.51,12,0.03,-1086.00,2549.00,7480,20230828,-82.57,1256,20240828,3.82,3160,-58.73,20240329,1256,3.82,20240828,5320,-75.49,20230906,1256,3.82,20240828,0.57,N,025560,500,155 억,,472532,N,N,2,N,00,N
|
|
20240902,160315,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1295,-17,5,-1.30,400875343,309788,60.53,1314,1328,1277,1705,919,1312,1294.03,1.54,0,-14798,1413,1362,1317,1266,1221,1388,1292,156,393,500,910,1,1,31166865,404,-1.19,0.51,12,0.99,-1086.00,2549.00,7880,20230825,-83.57,1256,20240828,3.11,3160,-59.02,20240329,1256,3.11,20240828,5320,-75.66,20230906,1256,3.11,20240828,0.59,N,025560,500,155 억,,481373,N,N,2,N,00,N
|
|
20240902,150319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1298,-14,5,-1.07,364645710,281783,55.06,1314,1328,1277,1705,919,1312,1294.07,1.54,0,-14279,1413,1362,1317,1266,1221,1388,1292,156,393,500,910,1,1,31166865,405,-1.20,0.51,12,0.90,-1086.00,2549.00,7880,20230825,-83.53,1256,20240828,3.34,3160,-58.92,20240329,1256,3.34,20240828,5320,-75.60,20230906,1256,3.34,20240828,0.59,N,025560,500,155 억,,481373,N,N,2,N,00,N
|
|
20240902,140319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1291,-21,5,-1.60,337472972,260796,50.96,1314,1328,1277,1705,919,1312,1294.01,1.54,0,-21668,1413,1362,1317,1266,1221,1388,1292,156,393,500,910,1,1,31166865,402,-1.19,0.51,12,0.84,-1086.00,2549.00,7880,20230825,-83.62,1256,20240828,2.79,3160,-59.15,20240329,1256,2.79,20240828,5320,-75.73,20230906,1256,2.79,20240828,0.59,N,025560,500,155 억,,481373,N,N,2,N,00,N
|
|
20240902,130317,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1295,-17,5,-1.30,287806792,222485,43.47,1314,1328,1277,1705,919,1312,1293.60,1.54,0,-30587,1413,1362,1317,1266,1221,1388,1292,156,393,500,910,1,1,31166865,404,-1.19,0.51,12,0.71,-1086.00,2549.00,7880,20230825,-83.57,1256,20240828,3.11,3160,-59.02,20240329,1256,3.11,20240828,5320,-75.66,20230906,1256,3.11,20240828,0.59,N,025560,500,155 억,,481373,N,N,2,N,00,N
|
|
20240902,120319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1278,-34,5,-2.59,251216513,194049,37.92,1314,1328,1277,1705,919,1312,1294.60,1.54,0,-39921,1413,1362,1317,1266,1221,1388,1292,156,393,500,910,1,1,31166865,398,-1.18,0.50,12,0.62,-1086.00,2549.00,7880,20230825,-83.78,1256,20240828,1.75,3160,-59.56,20240329,1256,1.75,20240828,5320,-75.98,20230906,1256,1.75,20240828,0.59,N,025560,500,155 억,,481373,N,N,2,N,00,N
|
|
20240902,110317,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1284,-28,5,-2.13,213058099,164238,32.09,1314,1328,1278,1705,919,1312,1297.25,1.54,0,-37239,1413,1362,1317,1266,1221,1388,1292,156,393,500,910,1,1,31166865,400,-1.18,0.50,12,0.53,-1086.00,2549.00,7880,20230825,-83.71,1256,20240828,2.23,3160,-59.37,20240329,1256,2.23,20240828,5320,-75.86,20230906,1256,2.23,20240828,0.59,N,025560,500,155 억,,481373,N,N,2,N,00,N
|
|
20240902,100316,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1292,-20,5,-1.52,129767259,99354,19.41,1314,1328,1290,1705,919,1312,1306.11,1.54,0,-41486,1413,1362,1317,1266,1221,1388,1292,156,393,500,910,1,1,31166865,403,-1.19,0.51,12,0.32,-1086.00,2549.00,7880,20230825,-83.60,1256,20240828,2.87,3160,-59.11,20240329,1256,2.87,20240828,5320,-75.71,20230906,1256,2.87,20240828,0.59,N,025560,500,155 억,,481373,N,N,2,N,00,N
|
|
20240902,090314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1323,11,2,0.84,2958310,2244,0.44,1314,1323,1314,1705,919,1312,1318.32,1.54,0,884,1413,1362,1317,1266,1221,1388,1292,156,393,500,910,1,1,31166865,412,-1.22,0.52,12,0.01,-1086.00,2549.00,7880,20230825,-83.21,1256,20240828,5.33,3160,-58.13,20240329,1256,5.33,20240828,5320,-75.13,20230906,1256,5.33,20240828,0.59,N,025560,500,155 억,,481373,N,N,2,N,00,N
|