138 lines
56 KiB
CSV
138 lines
56 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
|
|
20250124,160358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,5,2,0.64,174747637,221031,54.13,782,799,781,1020,550,785,790.60,3.45,0,-4187,812,798,791,777,770,795,774,291,235,500,530,1,1,58229134,460,-0.79,0.34,12,0.38,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,861,-8.25,20250110,781,1.15,20250124,3160,-75.00,20240329,740,6.76,20241209,0.40,N,025560,500,291 억,,2008047,N,N,0,N,00,N
|
|
20250124,150359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,794,9,2,1.15,170278947,215394,52.75,782,799,781,1020,550,785,790.55,3.45,0,-2252,812,798,791,777,770,795,774,291,235,500,530,1,1,58229134,462,-0.80,0.34,12,0.37,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,861,-7.78,20250110,781,1.66,20250124,3160,-74.87,20240329,740,7.30,20241209,0.40,N,025560,500,291 억,,2008047,N,N,0,N,00,N
|
|
20250124,140359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,799,14,2,1.78,117418130,148572,36.39,782,799,781,1020,550,785,790.31,3.45,0,-10452,812,798,791,777,770,795,774,291,235,500,530,1,1,58229134,465,-0.80,0.34,12,0.26,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,861,-7.20,20250110,781,2.30,20250124,3160,-74.72,20240329,740,7.97,20241209,0.40,N,025560,500,291 억,,2008047,N,N,0,N,00,N
|
|
20250124,130359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,788,3,2,0.38,86831986,110103,26.97,782,796,781,1020,550,785,788.64,3.45,0,-7376,812,798,791,777,770,795,774,291,235,500,530,1,1,58229134,459,-0.79,0.34,12,0.19,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,861,-8.48,20250110,781,0.90,20250124,3160,-75.06,20240329,740,6.49,20241209,0.40,N,025560,500,291 억,,2008047,N,N,0,N,00,N
|
|
20250124,120357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,5,2,0.64,69349067,88030,21.56,782,796,781,1020,550,785,787.79,3.45,0,-2079,812,798,791,777,770,795,774,291,235,500,530,1,1,58229134,460,-0.79,0.34,12,0.15,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,861,-8.25,20250110,781,1.15,20250124,3160,-75.00,20240329,740,6.76,20241209,0.40,N,025560,500,291 억,,2008047,N,N,0,N,00,N
|
|
20250124,110359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,791,6,2,0.76,56901760,72266,17.70,782,796,781,1020,550,785,787.39,3.45,0,-764,812,798,791,777,770,795,774,291,235,500,530,1,1,58229134,461,-0.79,0.34,12,0.12,-996.00,2340.00,2363,20240329,-66.53,740,20241209,6.89,861,-8.13,20250110,781,1.28,20250124,3160,-74.97,20240329,740,6.89,20241209,0.40,N,025560,500,291 억,,2008047,N,N,0,N,00,N
|
|
20250124,100357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,796,11,2,1.40,44895790,57050,13.97,782,796,781,1020,550,785,786.96,3.45,0,-2635,812,798,791,777,770,795,774,291,235,500,530,1,1,58229134,464,-0.80,0.34,12,0.10,-996.00,2340.00,2363,20240329,-66.31,740,20241209,7.57,861,-7.55,20250110,781,1.92,20250124,3160,-74.81,20240329,740,7.57,20241209,0.40,N,025560,500,291 억,,2008047,N,N,0,N,00,N
|
|
20250124,090359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,4,2,0.51,1817341,2324,0.57,782,789,781,1020,550,785,781.99,3.45,0,72,812,798,791,777,770,795,774,291,235,500,530,1,1,58229134,459,-0.79,0.34,12,0.00,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,861,-8.36,20250110,781,1.02,20250124,3160,-75.03,20240329,740,6.62,20241209,0.40,N,025560,500,291 억,,2008047,N,N,0,N,00,N
|
|
20250123,160358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,785,-11,5,-1.38,321453644,407329,61.23,805,805,784,1034,558,796,789.25,3.58,0,-79637,845,820,805,780,765,813,773,291,238,500,540,1,1,58229134,457,-0.79,0.34,12,0.70,-996.00,2340.00,2363,20240329,-66.78,740,20241209,6.08,861,-8.83,20250110,784,0.13,20250123,3160,-75.16,20240329,740,6.08,20241209,0.42,N,025560,500,291 억,,2084064,N,N,1,N,00,N
|
|
20250123,150357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,787,-9,5,-1.13,278903670,353251,53.10,805,805,784,1034,558,796,789.53,3.58,0,-71325,845,820,805,780,765,813,773,291,238,500,540,1,1,58229134,458,-0.79,0.34,12,0.61,-996.00,2340.00,2363,20240329,-66.69,740,20241209,6.35,861,-8.59,20250110,784,0.38,20250123,3160,-75.09,20240329,740,6.35,20241209,0.42,N,025560,500,291 억,,2084064,N,N,1,N,00,N
|
|
20250123,140357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,-4,5,-0.50,249698407,316297,47.54,805,805,784,1034,558,796,789.44,3.58,0,-60318,845,820,805,780,765,813,773,291,238,500,540,1,1,58229134,461,-0.80,0.34,12,0.54,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,861,-8.01,20250110,784,1.02,20250123,3160,-74.94,20240329,740,7.03,20241209,0.42,N,025560,500,291 억,,2084064,N,N,1,N,00,N
|
|
20250123,130356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,-4,5,-0.50,228512958,289482,43.51,805,805,784,1034,558,796,789.39,3.58,0,-59635,845,820,805,780,765,813,773,291,238,500,540,1,1,58229134,461,-0.80,0.34,12,0.50,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,861,-8.01,20250110,784,1.02,20250123,3160,-74.94,20240329,740,7.03,20241209,0.42,N,025560,500,291 억,,2084064,N,N,1,N,00,N
|
|
20250123,120357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,-3,5,-0.38,212504312,269277,40.47,805,805,784,1034,558,796,789.17,3.58,0,-49603,845,820,805,780,765,813,773,291,238,500,540,1,1,58229134,462,-0.80,0.34,12,0.46,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,861,-7.90,20250110,784,1.15,20250123,3160,-74.91,20240329,740,7.16,20241209,0.42,N,025560,500,291 억,,2084064,N,N,1,N,00,N
|
|
20250123,110358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-6,5,-0.75,154754795,196080,29.47,805,805,784,1034,558,796,789.24,3.58,0,-49875,845,820,805,780,765,813,773,291,238,500,540,1,1,58229134,460,-0.79,0.34,12,0.34,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,861,-8.25,20250110,784,0.77,20250123,3160,-75.00,20240329,740,6.76,20241209,0.42,N,025560,500,291 억,,2084064,N,N,1,N,00,N
|
|
20250123,100356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,-4,5,-0.50,100738167,127531,19.17,805,805,784,1034,558,796,789.91,3.58,0,-50612,845,820,805,780,765,813,773,291,238,500,540,1,1,58229134,461,-0.80,0.34,12,0.22,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,861,-8.01,20250110,784,1.02,20250123,3160,-74.94,20240329,740,7.03,20241209,0.42,N,025560,500,291 억,,2084064,N,N,1,N,00,N
|
|
20250123,090356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-6,5,-0.75,25162796,31710,4.77,805,805,790,1034,558,796,793.53,3.58,0,-21264,845,820,805,780,765,813,773,291,238,500,540,1,1,58229134,460,-0.79,0.34,12,0.05,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,861,-8.25,20250110,784,0.77,20250102,3160,-75.00,20240329,740,6.76,20241209,0.42,N,025560,500,291 억,,2084064,N,N,1,N,00,N
|
|
20250122,160355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,796,0,3,0.00,531722288,664761,137.19,809,830,790,1034,558,796,799.88,3.54,0,23858,820,808,801,789,782,804,785,291,238,500,540,1,1,58229134,464,-0.80,0.34,12,1.14,-996.00,2340.00,2363,20240329,-66.31,740,20241209,7.57,861,-7.55,20250110,784,1.53,20250102,3160,-74.81,20240329,740,7.57,20241209,0.44,N,025560,500,291 억,,2061110,N,N,1,N,00,N
|
|
20250122,150355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,795,-1,5,-0.13,502486877,628007,129.61,809,830,790,1034,558,796,800.13,3.54,0,35147,820,808,801,789,782,804,785,291,238,500,540,1,1,58229134,463,-0.80,0.34,12,1.08,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,861,-7.67,20250110,784,1.40,20250102,3160,-74.84,20240329,740,7.43,20241209,0.44,N,025560,500,291 억,,2061110,N,N,0,N,00,N
|
|
20250122,140353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,795,-1,5,-0.13,249463666,313634,64.73,809,809,790,1034,558,796,795.40,3.54,0,-18372,820,808,801,789,782,804,785,291,238,500,540,1,1,58229134,463,-0.80,0.34,12,0.54,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,861,-7.67,20250110,784,1.40,20250102,3160,-74.84,20240329,740,7.43,20241209,0.44,N,025560,500,291 억,,2061110,N,N,0,N,00,N
|
|
20250122,130355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,-3,5,-0.38,228269006,286923,59.21,809,809,790,1034,558,796,795.58,3.54,0,-17941,820,808,801,789,782,804,785,291,238,500,540,1,1,58229134,462,-0.80,0.34,12,0.49,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,861,-7.90,20250110,784,1.15,20250102,3160,-74.91,20240329,740,7.16,20241209,0.44,N,025560,500,291 억,,2061110,N,N,0,N,00,N
|
|
20250122,120354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,795,-1,5,-0.13,215739874,271129,55.96,809,809,790,1034,558,796,795.71,3.54,0,-18946,820,808,801,789,782,804,785,291,238,500,540,1,1,58229134,463,-0.80,0.34,12,0.47,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,861,-7.67,20250110,784,1.40,20250102,3160,-74.84,20240329,740,7.43,20241209,0.44,N,025560,500,291 억,,2061110,N,N,0,N,00,N
|
|
20250122,110354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,799,3,2,0.38,147460981,185093,38.20,809,809,790,1034,558,796,796.69,3.54,0,-32446,820,808,801,789,782,804,785,291,238,500,540,1,1,58229134,465,-0.80,0.34,12,0.32,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,861,-7.20,20250110,784,1.91,20250102,3160,-74.72,20240329,740,7.97,20241209,0.44,N,025560,500,291 억,,2061110,N,N,0,N,00,N
|
|
20250122,100354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,795,-1,5,-0.13,88881760,111615,23.04,809,809,790,1034,558,796,796.32,3.54,0,-28399,820,808,801,789,782,804,785,291,238,500,540,1,1,58229134,463,-0.80,0.34,12,0.19,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,861,-7.67,20250110,784,1.40,20250102,3160,-74.84,20240329,740,7.43,20241209,0.44,N,025560,500,291 억,,2061110,N,N,0,N,00,N
|
|
20250122,090355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,6,2,0.75,15731398,19542,4.03,809,809,798,1034,558,796,805.00,3.54,0,-9936,820,808,801,789,782,804,785,291,238,500,540,1,1,58229134,467,-0.81,0.34,12,0.03,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,861,-6.85,20250110,784,2.30,20250102,3160,-74.62,20240329,740,8.38,20241209,0.44,N,025560,500,291 억,,2061110,N,N,0,N,00,N
|
|
20250121,160353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,796,-12,5,-1.49,386362143,483107,169.24,808,813,794,1050,566,808,799.74,3.60,0,-35741,820,813,803,796,786,809,792,291,242,500,540,1,1,58229134,464,-0.80,0.34,12,0.83,-996.00,2340.00,2363,20240329,-66.31,740,20241209,7.57,861,-7.55,20250110,784,1.53,20250102,3160,-74.81,20240329,740,7.57,20241209,0.46,N,025560,500,291 억,,2097277,N,N,0,N,00,N
|
|
20250121,150354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,-10,5,-1.24,328832848,410766,143.90,808,813,795,1050,566,808,800.54,3.60,0,-36198,820,813,803,796,786,809,792,291,242,500,540,1,1,58229134,465,-0.80,0.34,12,0.71,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,861,-7.32,20250110,784,1.79,20250102,3160,-74.75,20240329,740,7.84,20241209,0.46,N,025560,500,291 억,,2097277,N,N,0,N,00,N
|
|
20250121,140354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,-10,5,-1.24,222819977,277862,97.34,808,813,797,1050,566,808,801.91,3.60,0,-22083,820,813,803,796,786,809,792,291,242,500,540,1,1,58229134,465,-0.80,0.34,12,0.48,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,861,-7.32,20250110,784,1.79,20250102,3160,-74.75,20240329,740,7.84,20241209,0.46,N,025560,500,291 억,,2097277,N,N,0,N,00,N
|
|
20250121,130353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,-6,5,-0.74,172613304,215044,75.33,808,813,798,1050,566,808,802.69,3.60,0,-21308,820,813,803,796,786,809,792,291,242,500,540,1,1,58229134,467,-0.81,0.34,12,0.37,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,861,-6.85,20250110,784,2.30,20250102,3160,-74.62,20240329,740,8.38,20241209,0.46,N,025560,500,291 억,,2097277,N,N,0,N,00,N
|
|
20250121,120344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,-10,5,-1.24,164126215,204435,71.62,808,813,798,1050,566,808,802.83,3.60,0,-21527,820,813,803,796,786,809,792,291,242,500,540,1,1,58229134,465,-0.80,0.34,12,0.35,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,861,-7.32,20250110,784,1.79,20250102,3160,-74.75,20240329,740,7.84,20241209,0.46,N,025560,500,291 억,,2097277,N,N,0,N,00,N
|
|
20250121,110339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,800,-8,5,-0.99,133969022,166705,58.40,808,813,800,1050,566,808,803.63,3.60,0,-19649,820,813,803,796,786,809,792,291,242,500,540,1,1,58229134,466,-0.80,0.34,12,0.29,-996.00,2340.00,2363,20240329,-66.14,740,20241209,8.11,861,-7.08,20250110,784,2.04,20250102,3160,-74.68,20240329,740,8.11,20241209,0.46,N,025560,500,291 억,,2097277,N,N,0,N,00,N
|
|
20250121,100334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,805,-3,5,-0.37,80226040,99621,34.90,808,813,801,1050,566,808,805.31,3.60,0,1615,820,813,803,796,786,809,792,291,242,500,540,1,1,58229134,469,-0.81,0.34,12,0.17,-996.00,2340.00,2363,20240329,-65.93,740,20241209,8.78,861,-6.50,20250110,784,2.68,20250102,3160,-74.53,20240329,740,8.78,20241209,0.46,N,025560,500,291 억,,2097277,N,N,0,N,00,N
|
|
20250121,090353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,-2,5,-0.25,2157326,2670,0.94,808,808,806,1050,566,808,807.99,3.60,0,1398,820,813,803,796,786,809,792,291,242,500,540,1,1,58229134,469,-0.81,0.34,12,0.00,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,861,-6.39,20250110,784,2.81,20250102,3160,-74.49,20240329,740,8.92,20241209,0.46,N,025560,500,291 억,,2097277,N,N,0,N,00,N
|
|
20250120,160351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,808,6,2,0.75,229060525,285260,28.63,810,810,793,1042,562,802,802.98,3.58,0,11711,846,823,812,789,778,818,784,291,240,500,540,1,1,58229134,470,-0.81,0.35,12,0.49,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,861,-6.16,20250110,784,3.06,20250102,3160,-74.43,20240329,740,9.19,20241209,0.43,N,025560,500,291 억,,2085736,N,N,0,N,00,N
|
|
20250120,150353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,804,2,2,0.25,217091969,270422,27.14,810,810,793,1042,562,802,802.79,3.58,0,5958,846,823,812,789,778,818,784,291,240,500,540,1,1,58229134,468,-0.81,0.34,12,0.46,-996.00,2340.00,2363,20240329,-65.98,740,20241209,8.65,861,-6.62,20250110,784,2.55,20250102,3160,-74.56,20240329,740,8.65,20241209,0.43,N,025560,500,291 억,,2085736,N,N,0,N,00,N
|
|
20250120,140352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,807,5,2,0.62,199070222,248069,24.90,810,810,793,1042,562,802,802.48,3.58,0,10489,846,823,812,789,778,818,784,291,240,500,540,1,1,58229134,470,-0.81,0.34,12,0.43,-996.00,2340.00,2363,20240329,-65.85,740,20241209,9.05,861,-6.27,20250110,784,2.93,20250102,3160,-74.46,20240329,740,9.05,20241209,0.43,N,025560,500,291 억,,2085736,N,N,0,N,00,N
|
|
20250120,130351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,807,5,2,0.62,177774762,221655,22.25,810,810,793,1042,562,802,802.03,3.58,0,6228,846,823,812,789,778,818,784,291,240,500,540,1,1,58229134,470,-0.81,0.34,12,0.38,-996.00,2340.00,2363,20240329,-65.85,740,20241209,9.05,861,-6.27,20250110,784,2.93,20250102,3160,-74.46,20240329,740,9.05,20241209,0.43,N,025560,500,291 억,,2085736,N,N,0,N,00,N
|
|
20250120,120352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,0,3,0.00,162806749,202998,20.37,810,810,793,1042,562,802,802.01,3.58,0,-4613,846,823,812,789,778,818,784,291,240,500,540,1,1,58229134,467,-0.81,0.34,12,0.35,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,861,-6.85,20250110,784,2.30,20250102,3160,-74.62,20240329,740,8.38,20241209,0.43,N,025560,500,291 억,,2085736,N,N,0,N,00,N
|
|
20250120,110352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,0,3,0.00,131022835,163186,16.38,810,810,793,1042,562,802,802.91,3.58,0,-8350,846,823,812,789,778,818,784,291,240,500,540,1,1,58229134,467,-0.81,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,861,-6.85,20250110,784,2.30,20250102,3160,-74.62,20240329,740,8.38,20241209,0.43,N,025560,500,291 억,,2085736,N,N,0,N,00,N
|
|
20250120,100353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,804,2,2,0.25,112906141,140607,14.11,810,810,793,1042,562,802,802.99,3.58,0,-6393,846,823,812,789,778,818,784,291,240,500,540,1,1,58229134,468,-0.81,0.34,12,0.24,-996.00,2340.00,2363,20240329,-65.98,740,20241209,8.65,861,-6.62,20250110,784,2.55,20250102,3160,-74.56,20240329,740,8.65,20241209,0.43,N,025560,500,291 억,,2085736,N,N,0,N,00,N
|
|
20250120,090353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,4,2,0.50,31399936,38990,3.91,810,810,800,1042,562,802,805.36,3.58,0,-15171,846,823,812,789,778,818,784,291,240,500,540,1,1,58229134,469,-0.81,0.34,12,0.07,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,861,-6.39,20250110,784,2.81,20250102,3160,-74.49,20240329,740,8.92,20241209,0.43,N,025560,500,291 억,,2085736,N,N,0,N,00,N
|
|
20250117,160350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,-38,5,-4.52,803089410,989396,296.21,830,835,801,1092,588,840,811.70,3.71,0,-74715,847,843,836,832,825,845,834,291,252,500,570,1,1,58229134,467,-0.81,0.34,12,1.70,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,861,-6.85,20250110,784,2.30,20250102,3160,-74.62,20240329,740,8.38,20241209,0.43,N,025560,500,291 억,,2162039,N,N,1,N,00,N
|
|
20250117,150352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,807,-33,5,-3.93,755137553,929671,278.33,830,835,801,1092,588,840,812.26,3.71,0,-50193,847,843,836,832,825,845,834,291,252,500,570,1,1,58229134,470,-0.81,0.34,12,1.60,-996.00,2340.00,2363,20240329,-65.85,740,20241209,9.05,861,-6.27,20250110,784,2.93,20250102,3160,-74.46,20240329,740,9.05,20241209,0.43,N,025560,500,291 억,,2162039,N,N,1,N,00,N
|
|
20250117,140352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,804,-36,5,-4.29,666087840,818732,245.12,830,835,802,1092,588,840,813.56,3.71,0,-30321,847,843,836,832,825,845,834,291,252,500,570,1,1,58229134,468,-0.81,0.34,12,1.41,-996.00,2340.00,2363,20240329,-65.98,740,20241209,8.65,861,-6.62,20250110,784,2.55,20250102,3160,-74.56,20240329,740,8.65,20241209,0.43,N,025560,500,291 억,,2162039,N,N,1,N,00,N
|
|
20250117,130351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-30,5,-3.57,538613830,660460,197.73,830,835,802,1092,588,840,815.51,3.71,0,21232,847,843,836,832,825,845,834,291,252,500,570,1,1,58229134,472,-0.81,0.35,12,1.13,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,861,-5.92,20250110,784,3.32,20250102,3160,-74.37,20240329,740,9.46,20241209,0.43,N,025560,500,291 억,,2162039,N,N,1,N,00,N
|
|
20250117,120352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,-28,5,-3.33,499821904,612545,183.39,830,835,802,1092,588,840,815.98,3.71,0,30983,847,843,836,832,825,845,834,291,252,500,570,1,1,58229134,473,-0.82,0.35,12,1.05,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,861,-5.69,20250110,784,3.57,20250102,3160,-74.30,20240329,740,9.73,20241209,0.43,N,025560,500,291 억,,2162039,N,N,1,N,00,N
|
|
20250117,110352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,-28,5,-3.33,458092680,561129,167.99,830,835,802,1092,588,840,816.38,3.71,0,38745,847,843,836,832,825,845,834,291,252,500,570,1,1,58229134,473,-0.82,0.35,12,0.96,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,861,-5.69,20250110,784,3.57,20250102,3160,-74.30,20240329,740,9.73,20241209,0.43,N,025560,500,291 억,,2162039,N,N,1,N,00,N
|
|
20250117,100353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-30,5,-3.57,286580025,348731,104.41,830,835,809,1092,588,840,821.78,3.71,0,23268,847,843,836,832,825,845,834,291,252,500,570,1,1,58229134,472,-0.81,0.35,12,0.60,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,861,-5.92,20250110,784,3.32,20250102,3160,-74.37,20240329,740,9.46,20241209,0.43,N,025560,500,291 억,,2162039,N,N,1,N,00,N
|
|
20250117,090353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,831,-9,5,-1.07,36272383,43723,13.09,830,831,826,1092,588,840,829.60,3.71,0,17218,847,843,836,832,825,845,834,291,252,500,570,1,1,58229134,484,-0.83,0.36,12,0.08,-996.00,2340.00,2363,20240329,-64.83,740,20241209,12.30,861,-3.48,20250110,784,5.99,20250102,3160,-73.70,20240329,740,12.30,20241209,0.43,N,025560,500,291 억,,2162039,N,N,1,N,00,N
|
|
20250116,160350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,840,13,2,1.57,278506106,332689,102.40,829,840,829,1075,579,827,837.13,3.87,0,88981,851,839,831,819,811,835,815,268,248,500,560,1,1,53662924,451,-0.84,0.36,12,0.62,-996.00,2340.00,2363,20240329,-64.45,740,20241209,13.51,861,-2.44,20250110,784,7.14,20250102,3160,-73.42,20240329,740,13.51,20241209,0.42,N,025560,500,268 억,,2079115,N,N,1,N,00,N
|
|
20250116,150334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,838,11,2,1.33,259131699,309606,95.30,829,840,829,1075,579,827,836.97,3.87,0,89806,851,839,831,819,811,835,815,268,248,500,560,1,1,53662924,450,-0.84,0.36,12,0.58,-996.00,2340.00,2363,20240329,-64.54,740,20241209,13.24,861,-2.67,20250110,784,6.89,20250102,3160,-73.48,20240329,740,13.24,20241209,0.42,N,025560,500,268 억,,2079115,N,N,0,N,00,N
|
|
20250116,140352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,840,13,2,1.57,234766764,280538,86.35,829,840,829,1075,579,827,836.84,3.87,0,85959,851,839,831,819,811,835,815,268,248,500,560,1,1,53662924,451,-0.84,0.36,12,0.52,-996.00,2340.00,2363,20240329,-64.45,740,20241209,13.51,861,-2.44,20250110,784,7.14,20250102,3160,-73.42,20240329,740,13.51,20241209,0.42,N,025560,500,268 억,,2079115,N,N,0,N,00,N
|
|
20250116,130352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,837,10,2,1.21,222135155,265471,81.71,829,840,829,1075,579,827,836.76,3.87,0,78917,851,839,831,819,811,835,815,268,248,500,560,1,1,53662924,449,-0.84,0.36,12,0.49,-996.00,2340.00,2363,20240329,-64.58,740,20241209,13.11,861,-2.79,20250110,784,6.76,20250102,3160,-73.51,20240329,740,13.11,20241209,0.42,N,025560,500,268 억,,2079115,N,N,0,N,00,N
|
|
20250116,120352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,838,11,2,1.33,194899036,232976,71.71,829,840,829,1075,579,827,836.56,3.87,0,80316,851,839,831,819,811,835,815,268,248,500,560,1,1,53662924,450,-0.84,0.36,12,0.43,-996.00,2340.00,2363,20240329,-64.54,740,20241209,13.24,861,-2.67,20250110,784,6.89,20250102,3160,-73.48,20240329,740,13.24,20241209,0.42,N,025560,500,268 억,,2079115,N,N,0,N,00,N
|
|
20250116,110352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,838,11,2,1.33,160089740,191296,58.88,829,840,829,1075,579,827,836.87,3.87,0,72911,851,839,831,819,811,835,815,268,248,500,560,1,1,53662924,450,-0.84,0.36,12,0.36,-996.00,2340.00,2363,20240329,-64.54,740,20241209,13.24,861,-2.67,20250110,784,6.89,20250102,3160,-73.48,20240329,740,13.24,20241209,0.42,N,025560,500,268 억,,2079115,N,N,0,N,00,N
|
|
20250116,100352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,839,12,2,1.45,116012394,138715,42.70,829,840,829,1075,579,827,836.34,3.87,0,56308,851,839,831,819,811,835,815,268,248,500,560,1,1,53662924,450,-0.84,0.36,12,0.26,-996.00,2340.00,2363,20240329,-64.49,740,20241209,13.38,861,-2.56,20250110,784,7.02,20250102,3160,-73.45,20240329,740,13.38,20241209,0.42,N,025560,500,268 억,,2079115,N,N,0,N,00,N
|
|
20250116,090352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,837,10,2,1.21,12443702,14937,4.60,829,837,829,1075,579,827,833.08,3.87,0,13064,851,839,831,819,811,835,815,268,248,500,560,1,1,53662924,449,-0.84,0.36,12,0.03,-996.00,2340.00,2363,20240329,-64.58,740,20241209,13.11,861,-2.79,20250110,784,6.76,20250102,3160,-73.51,20240329,740,13.11,20241209,0.42,N,025560,500,268 억,,2079115,N,N,0,N,00,N
|
|
20250115,160350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,-2,5,-0.24,251959348,304128,143.65,843,843,823,1077,581,829,828.46,3.96,0,-46456,845,836,829,820,813,841,825,268,248,500,560,1,1,53662924,444,-0.83,0.35,12,0.57,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,861,-3.95,20250110,784,5.48,20250102,3160,-73.83,20240329,740,11.76,20241209,0.42,N,025560,500,268 억,,2124753,N,N,7,N,00,N
|
|
20250115,150351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,828,-1,5,-0.12,241547848,291551,137.71,843,843,823,1077,581,829,828.49,3.96,0,-45286,845,836,829,820,813,841,825,268,248,500,560,1,1,53662924,444,-0.83,0.35,12,0.54,-996.00,2340.00,2363,20240329,-64.96,740,20241209,11.89,861,-3.83,20250110,784,5.61,20250102,3160,-73.80,20240329,740,11.89,20241209,0.42,N,025560,500,268 억,,2124753,N,N,7,N,00,N
|
|
20250115,140352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,-2,5,-0.24,191300200,230882,109.05,843,843,823,1077,581,829,828.56,3.96,0,-39289,845,836,829,820,813,841,825,268,248,500,560,1,1,53662924,444,-0.83,0.35,12,0.43,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,861,-3.95,20250110,784,5.48,20250102,3160,-73.83,20240329,740,11.76,20241209,0.42,N,025560,500,268 억,,2124753,N,N,7,N,00,N
|
|
20250115,130350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,830,1,2,0.12,136452460,164667,77.78,843,843,823,1077,581,829,828.66,3.96,0,-29124,845,836,829,820,813,841,825,268,248,500,560,1,1,53662924,445,-0.83,0.35,12,0.31,-996.00,2340.00,2363,20240329,-64.88,740,20241209,12.16,861,-3.60,20250110,784,5.87,20250102,3160,-73.73,20240329,740,12.16,20241209,0.42,N,025560,500,268 억,,2124753,N,N,7,N,00,N
|
|
20250115,120348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,826,-3,5,-0.36,125472339,151418,71.52,843,843,823,1077,581,829,828.65,3.96,0,-27372,845,836,829,820,813,841,825,268,248,500,560,1,1,53662924,443,-0.83,0.35,12,0.28,-996.00,2340.00,2363,20240329,-65.04,740,20241209,11.62,861,-4.07,20250110,784,5.36,20250102,3160,-73.86,20240329,740,11.62,20241209,0.42,N,025560,500,268 억,,2124753,N,N,7,N,00,N
|
|
20250115,110351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,-2,5,-0.24,110220819,132948,62.79,843,843,823,1077,581,829,829.05,3.96,0,-27455,845,836,829,820,813,841,825,268,248,500,560,1,1,53662924,444,-0.83,0.35,12,0.25,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,861,-3.95,20250110,784,5.48,20250102,3160,-73.83,20240329,740,11.76,20241209,0.42,N,025560,500,268 억,,2124753,N,N,7,N,00,N
|
|
20250115,100350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,831,2,2,0.24,68249305,82174,38.81,843,843,825,1077,581,829,830.55,3.96,0,-20734,845,836,829,820,813,841,825,268,248,500,560,1,1,53662924,446,-0.83,0.36,12,0.15,-996.00,2340.00,2363,20240329,-64.83,740,20241209,12.30,861,-3.48,20250110,784,5.99,20250102,3160,-73.70,20240329,740,12.30,20241209,0.42,N,025560,500,268 억,,2124753,N,N,7,N,00,N
|
|
20250115,090352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,839,10,2,1.21,10604224,12740,6.02,843,843,829,1077,581,829,832.36,3.96,0,2583,845,836,829,820,813,841,825,268,248,500,560,1,1,53662924,450,-0.84,0.36,12,0.02,-996.00,2340.00,2363,20240329,-64.49,740,20241209,13.38,861,-2.56,20250110,784,7.02,20250102,3160,-73.45,20240329,740,13.38,20241209,0.42,N,025560,500,268 억,,2124753,N,N,7,N,00,N
|
|
20250114,160349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,829,2,2,0.24,173462873,209560,39.37,825,838,822,1075,579,827,827.74,3.90,0,22063,868,847,834,813,800,841,807,268,248,500,560,1,1,53662924,445,-0.83,0.35,12,0.39,-996.00,2340.00,2363,20240329,-64.92,740,20241209,12.03,861,-3.72,20250110,784,5.74,20250102,3160,-73.77,20240329,740,12.03,20241209,0.19,N,025560,500,268 억,,2091128,N,N,7,N,00,N
|
|
20250114,150349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,832,5,2,0.60,162036282,195803,36.79,825,838,822,1075,579,827,827.55,3.90,0,18616,868,847,834,813,800,841,807,268,248,500,560,1,1,53662924,446,-0.84,0.36,12,0.36,-996.00,2340.00,2363,20240329,-64.79,740,20241209,12.43,861,-3.37,20250110,784,6.12,20250102,3160,-73.67,20240329,740,12.43,20241209,0.19,N,025560,500,268 억,,2091128,N,N,0,N,00,N
|
|
20250114,140349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,832,5,2,0.60,145596052,176004,33.07,825,838,822,1075,579,827,827.23,3.90,0,18467,868,847,834,813,800,841,807,268,248,500,560,1,1,53662924,446,-0.84,0.36,12,0.33,-996.00,2340.00,2363,20240329,-64.79,740,20241209,12.43,861,-3.37,20250110,784,6.12,20250102,3160,-73.67,20240329,740,12.43,20241209,0.19,N,025560,500,268 억,,2091128,N,N,0,N,00,N
|
|
20250114,130348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,831,4,2,0.48,133282876,161168,30.28,825,838,822,1075,579,827,826.98,3.90,0,18090,868,847,834,813,800,841,807,268,248,500,560,1,1,53662924,446,-0.83,0.36,12,0.30,-996.00,2340.00,2363,20240329,-64.83,740,20241209,12.30,861,-3.48,20250110,784,5.99,20250102,3160,-73.70,20240329,740,12.30,20241209,0.19,N,025560,500,268 억,,2091128,N,N,0,N,00,N
|
|
20250114,120347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,833,6,2,0.73,124554773,150647,28.30,825,838,822,1075,579,827,826.80,3.90,0,15854,868,847,834,813,800,841,807,268,248,500,560,1,1,53662924,447,-0.84,0.36,12,0.28,-996.00,2340.00,2363,20240329,-64.75,740,20241209,12.57,861,-3.25,20250110,784,6.25,20250102,3160,-73.64,20240329,740,12.57,20241209,0.19,N,025560,500,268 억,,2091128,N,N,0,N,00,N
|
|
20250114,110349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,826,-1,5,-0.12,87117713,105495,19.82,825,838,822,1075,579,827,825.80,3.90,0,8240,868,847,834,813,800,841,807,268,248,500,560,1,1,53662924,443,-0.83,0.35,12,0.20,-996.00,2340.00,2363,20240329,-65.04,740,20241209,11.62,861,-4.07,20250110,784,5.36,20250102,3160,-73.86,20240329,740,11.62,20241209,0.19,N,025560,500,268 억,,2091128,N,N,0,N,00,N
|
|
20250114,100348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,823,-4,5,-0.48,74605324,90312,16.97,825,838,822,1075,579,827,826.08,3.90,0,3910,868,847,834,813,800,841,807,268,248,500,560,1,1,53662924,442,-0.83,0.35,12,0.17,-996.00,2340.00,2363,20240329,-65.17,740,20241209,11.22,861,-4.41,20250110,784,4.97,20250102,3160,-73.96,20240329,740,11.22,20241209,0.19,N,025560,500,268 억,,2091128,N,N,0,N,00,N
|
|
20250114,090347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,836,9,2,1.09,8353957,10098,1.90,825,838,825,1075,579,827,827.29,3.90,0,-193,868,847,834,813,800,841,807,268,248,500,560,1,1,53662924,449,-0.84,0.36,12,0.02,-996.00,2340.00,2363,20240329,-64.62,740,20241209,12.97,861,-2.90,20250110,784,6.63,20250102,3160,-73.54,20240329,740,12.97,20241209,0.19,N,025560,500,268 억,,2091128,N,N,0,N,00,N
|
|
20250113,160345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,-25,5,-2.93,440857676,529394,46.48,852,855,821,1107,597,852,832.74,4.05,0,-91611,871,861,851,841,831,866,846,268,255,500,570,1,1,53662924,444,-0.83,0.35,12,0.99,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,861,-3.95,20250110,784,5.48,20250102,3160,-73.83,20240329,740,11.76,20241209,0.18,N,025560,500,268 억,,2174492,N,N,0,N,00,N
|
|
20250113,150345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,832,-20,5,-2.35,413691775,496578,43.60,852,855,821,1107,597,852,833.06,4.05,0,-90640,871,861,851,841,831,866,846,268,255,500,570,1,1,53662924,446,-0.84,0.36,12,0.93,-996.00,2340.00,2363,20240329,-64.79,740,20241209,12.43,861,-3.37,20250110,784,6.12,20250102,3160,-73.67,20240329,740,12.43,20241209,0.18,N,025560,500,268 억,,2174492,N,N,0,N,00,N
|
|
20250113,140343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,-25,5,-2.93,387636365,465153,40.84,852,855,821,1107,597,852,833.32,4.05,0,-81641,871,861,851,841,831,866,846,268,255,500,570,1,1,53662924,444,-0.83,0.35,12,0.87,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,861,-3.95,20250110,784,5.48,20250102,3160,-73.83,20240329,740,11.76,20241209,0.18,N,025560,500,268 억,,2174492,N,N,0,N,00,N
|
|
20250113,130340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,826,-26,5,-3.05,341113438,408961,35.91,852,855,821,1107,597,852,834.07,4.05,0,-84700,871,861,851,841,831,866,846,268,255,500,570,1,1,53662924,443,-0.83,0.35,12,0.76,-996.00,2340.00,2363,20240329,-65.04,740,20241209,11.62,861,-4.07,20250110,784,5.36,20250102,3160,-73.86,20240329,740,11.62,20241209,0.18,N,025560,500,268 억,,2174492,N,N,0,N,00,N
|
|
20250113,120340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,828,-24,5,-2.82,294330481,352334,30.94,852,855,821,1107,597,852,835.34,4.05,0,-72219,871,861,851,841,831,866,846,268,255,500,570,1,1,53662924,444,-0.83,0.35,12,0.66,-996.00,2340.00,2363,20240329,-64.96,740,20241209,11.89,861,-3.83,20250110,784,5.61,20250102,3160,-73.80,20240329,740,11.89,20241209,0.18,N,025560,500,268 억,,2174492,N,N,0,N,00,N
|
|
20250113,110341,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,826,-26,5,-3.05,230437665,275121,24.16,852,855,821,1107,597,852,837.55,4.05,0,-75181,871,861,851,841,831,866,846,268,255,500,570,1,1,53662924,443,-0.83,0.35,12,0.51,-996.00,2340.00,2363,20240329,-65.04,740,20241209,11.62,861,-4.07,20250110,784,5.36,20250102,3160,-73.86,20240329,740,11.62,20241209,0.18,N,025560,500,268 억,,2174492,N,N,0,N,00,N
|
|
20250113,100340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,837,-15,5,-1.76,122916295,146255,12.84,852,855,821,1107,597,852,840.37,4.05,0,-11695,871,861,851,841,831,866,846,268,255,500,570,1,1,53662924,449,-0.84,0.36,12,0.27,-996.00,2340.00,2363,20240329,-64.58,740,20241209,13.11,861,-2.79,20250110,784,6.76,20250102,3160,-73.51,20240329,740,13.11,20241209,0.18,N,025560,500,268 억,,2174492,N,N,0,N,00,N
|
|
20250113,090345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,854,2,2,0.23,10968372,12889,1.13,852,854,846,1107,597,852,850.93,4.05,0,-1289,871,861,851,841,831,866,846,268,255,500,570,1,1,53662924,458,-0.86,0.36,12,0.02,-996.00,2340.00,2363,20240329,-63.86,740,20241209,15.41,861,-0.81,20250110,784,8.93,20250102,3160,-72.97,20240329,740,15.41,20241209,0.18,N,025560,500,268 억,,2174492,N,N,0,N,00,N
|
|
20250110,160340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,852,11,2,1.31,966077569,1131009,198.35,841,861,841,1093,589,841,854.17,3.89,0,97201,849,844,839,834,829,847,837,268,252,500,570,1,1,53662924,457,-0.86,0.36,12,2.11,-996.00,2340.00,2363,20240329,-63.94,740,20241209,15.14,861,-1.05,20250110,784,8.67,20250102,3160,-73.04,20240329,740,15.14,20241209,0.17,N,025560,500,268 억,,2086553,N,N,0,N,00,N
|
|
20250110,150340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,855,14,2,1.66,933600744,1092931,191.67,841,861,841,1093,589,841,854.22,3.89,0,99560,849,844,839,834,829,847,837,268,252,500,570,1,1,53662924,459,-0.86,0.37,12,2.04,-996.00,2340.00,2363,20240329,-63.82,740,20241209,15.54,861,-0.70,20250110,784,9.06,20250102,3160,-72.94,20240329,740,15.54,20241209,0.17,N,025560,500,268 억,,2086553,N,N,0,N,00,N
|
|
20250110,140340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,860,19,2,2.26,837223644,980435,171.95,841,861,841,1093,589,841,853.93,3.89,0,124253,849,844,839,834,829,847,837,268,252,500,570,1,1,53662924,462,-0.86,0.37,12,1.83,-996.00,2340.00,2363,20240329,-63.61,740,20241209,16.22,861,-0.12,20250110,784,9.69,20250102,3160,-72.78,20240329,740,16.22,20241209,0.17,N,025560,500,268 억,,2086553,N,N,0,N,00,N
|
|
20250110,130339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,857,16,2,1.90,743407946,871137,152.78,841,861,841,1093,589,841,853.38,3.89,0,126112,849,844,839,834,829,847,837,268,252,500,570,1,1,53662924,460,-0.86,0.37,12,1.62,-996.00,2340.00,2363,20240329,-63.73,740,20241209,15.81,861,-0.46,20250110,784,9.31,20250102,3160,-72.88,20240329,740,15.81,20241209,0.17,N,025560,500,268 억,,2086553,N,N,0,N,00,N
|
|
20250110,120339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,860,19,2,2.26,647465069,759469,133.19,841,860,841,1093,589,841,852.52,3.89,0,112918,849,844,839,834,829,847,837,268,252,500,570,1,1,53662924,462,-0.86,0.37,12,1.42,-996.00,2340.00,2363,20240329,-63.61,740,20241209,16.22,860,0.00,20250110,784,9.69,20250102,3160,-72.78,20240329,740,16.22,20241209,0.17,N,025560,500,268 억,,2086553,N,N,0,N,00,N
|
|
20250110,110340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,856,15,2,1.78,521553077,612890,107.49,841,859,841,1093,589,841,850.97,3.89,0,103415,849,844,839,834,829,847,837,268,252,500,570,1,1,53662924,459,-0.86,0.37,12,1.14,-996.00,2340.00,2363,20240329,-63.77,740,20241209,15.68,859,-0.35,20250110,784,9.18,20250102,3160,-72.91,20240329,740,15.68,20241209,0.17,N,025560,500,268 억,,2086553,N,N,0,N,00,N
|
|
20250110,100339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,852,11,2,1.31,286539087,337278,59.15,841,855,841,1093,589,841,849.56,3.89,0,83710,849,844,839,834,829,847,837,268,252,500,570,1,1,53662924,457,-0.86,0.36,12,0.63,-996.00,2340.00,2363,20240329,-63.94,740,20241209,15.14,855,-0.35,20250110,784,8.67,20250102,3160,-73.04,20240329,740,15.14,20241209,0.17,N,025560,500,268 억,,2086553,N,N,0,N,00,N
|
|
20250110,090341,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,845,4,2,0.48,9434976,11180,1.96,841,845,841,1093,589,841,843.92,3.89,0,5777,849,844,839,834,829,847,837,268,252,500,570,1,1,53662924,453,-0.85,0.36,12,0.02,-996.00,2340.00,2363,20240329,-64.24,740,20241209,14.19,845,0.00,20250110,784,7.78,20250102,3160,-73.26,20240329,740,14.19,20241209,0.17,N,025560,500,268 억,,2086553,N,N,0,N,00,N
|
|
20250109,160338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,841,1,2,0.12,469025475,558472,109.65,840,844,834,1092,588,840,839.84,3.79,0,65041,854,846,836,828,818,851,833,268,252,500,570,1,1,53662924,451,-0.84,0.36,12,1.04,-996.00,2340.00,2363,20240329,-64.41,740,20241209,13.65,844,0.00,20250108,784,7.27,20250102,3160,-73.39,20240329,740,13.65,20241209,0.19,N,025560,500,268 억,,2032379,N,N,38,N,00,N
|
|
20250109,150339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,842,2,2,0.24,445595187,530617,104.18,840,844,834,1092,588,840,839.77,3.79,0,60281,854,846,836,828,818,851,833,268,252,500,570,1,1,53662924,452,-0.85,0.36,12,0.99,-996.00,2340.00,2363,20240329,-64.37,740,20241209,13.78,844,0.00,20250108,784,7.40,20250102,3160,-73.35,20240329,740,13.78,20241209,0.19,N,025560,500,268 억,,2032379,N,N,38,N,00,N
|
|
20250109,140339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,843,3,2,0.36,413088921,491942,96.59,840,844,834,1092,588,840,839.71,3.79,0,52039,854,846,836,828,818,851,833,268,252,500,570,1,1,53662924,452,-0.85,0.36,12,0.92,-996.00,2340.00,2363,20240329,-64.33,740,20241209,13.92,844,0.00,20250108,784,7.53,20250102,3160,-73.32,20240329,740,13.92,20241209,0.19,N,025560,500,268 억,,2032379,N,N,38,N,00,N
|
|
20250109,130339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,842,2,2,0.24,297100019,354241,69.55,840,842,834,1092,588,840,838.69,3.79,0,-56695,854,846,836,828,818,851,833,268,252,500,570,1,1,53662924,452,-0.85,0.36,12,0.66,-996.00,2340.00,2363,20240329,-64.37,740,20241209,13.78,844,-0.24,20250108,784,7.40,20250102,3160,-73.35,20240329,740,13.78,20241209,0.19,N,025560,500,268 억,,2032379,N,N,38,N,00,N
|
|
20250109,120339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,839,-1,5,-0.12,248924488,296916,58.30,840,842,834,1092,588,840,838.37,3.79,0,-59789,854,846,836,828,818,851,833,268,252,500,570,1,1,53662924,450,-0.84,0.36,12,0.55,-996.00,2340.00,2363,20240329,-64.49,740,20241209,13.38,844,-0.59,20250108,784,7.02,20250102,3160,-73.45,20240329,740,13.38,20241209,0.19,N,025560,500,268 억,,2032379,N,N,38,N,00,N
|
|
20250109,110339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,836,-4,5,-0.48,230712249,275151,54.02,840,842,834,1092,588,840,838.49,3.79,0,-55914,854,846,836,828,818,851,833,268,252,500,570,1,1,53662924,449,-0.84,0.36,12,0.51,-996.00,2340.00,2363,20240329,-64.62,740,20241209,12.97,844,-0.95,20250108,784,6.63,20250102,3160,-73.54,20240329,740,12.97,20241209,0.19,N,025560,500,268 억,,2032379,N,N,38,N,00,N
|
|
20250109,100337,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,837,-3,5,-0.36,205377145,244870,48.08,840,842,836,1092,588,840,838.72,3.79,0,-57073,854,846,836,828,818,851,833,268,252,500,570,1,1,53662924,449,-0.84,0.36,12,0.46,-996.00,2340.00,2363,20240329,-64.58,740,20241209,13.11,844,-0.83,20250108,784,6.76,20250102,3160,-73.51,20240329,740,13.11,20241209,0.19,N,025560,500,268 억,,2032379,N,N,38,N,00,N
|
|
20250109,090340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,837,-3,5,-0.36,14574176,17380,3.41,840,840,836,1092,588,840,838.56,3.79,0,-5466,854,846,836,828,818,851,833,268,252,500,570,1,1,53662924,449,-0.84,0.36,12,0.03,-996.00,2340.00,2363,20240329,-64.58,740,20241209,13.11,844,-0.83,20250108,784,6.76,20250102,3160,-73.51,20240329,740,13.11,20241209,0.19,N,025560,500,268 억,,2032379,N,N,38,N,00,N
|
|
20250108,160335,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,840,4,2,0.48,426541371,508958,80.18,833,844,826,1086,586,836,838.07,3.64,0,92642,847,841,836,830,825,844,833,268,250,500,560,1,1,53662924,451,-0.84,0.36,12,0.95,-996.00,2340.00,2363,20240329,-64.45,740,20241209,13.51,844,-0.47,20250108,784,7.14,20250102,3160,-73.42,20240329,740,13.51,20241209,0.18,N,025560,500,268 억,,1950669,N,N,38,N,00,N
|
|
20250108,150337,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,839,3,2,0.36,409710231,488914,77.03,833,844,826,1086,586,836,838.00,3.64,0,90382,847,841,836,830,825,844,833,268,250,500,560,1,1,53662924,450,-0.84,0.36,12,0.91,-996.00,2340.00,2363,20240329,-64.49,740,20241209,13.38,844,-0.59,20250108,784,7.02,20250102,3160,-73.45,20240329,740,13.38,20241209,0.18,N,025560,500,268 억,,1950669,N,N,22,N,00,N
|
|
20250108,140339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,840,4,2,0.48,285461339,341065,53.73,833,841,826,1086,586,836,836.97,3.64,0,37034,847,841,836,830,825,844,833,268,250,500,560,1,1,53662924,451,-0.84,0.36,12,0.64,-996.00,2340.00,2363,20240329,-64.45,740,20241209,13.51,842,-0.24,20250107,784,7.14,20250102,3160,-73.42,20240329,740,13.51,20241209,0.18,N,025560,500,268 억,,1950669,N,N,22,N,00,N
|
|
20250108,130339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,836,0,3,0.00,237166065,283331,44.64,833,841,826,1086,586,836,837.06,3.64,0,29928,847,841,836,830,825,844,833,268,250,500,560,1,1,53662924,449,-0.84,0.36,12,0.53,-996.00,2340.00,2363,20240329,-64.62,740,20241209,12.97,842,-0.71,20250107,784,6.63,20250102,3160,-73.54,20240329,740,12.97,20241209,0.18,N,025560,500,268 억,,1950669,N,N,22,N,00,N
|
|
20250108,120337,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,837,1,2,0.12,210665834,251638,39.64,833,841,826,1086,586,836,837.18,3.64,0,37889,847,841,836,830,825,844,833,268,250,500,560,1,1,53662924,449,-0.84,0.36,12,0.47,-996.00,2340.00,2363,20240329,-64.58,740,20241209,13.11,842,-0.59,20250107,784,6.76,20250102,3160,-73.51,20240329,740,13.11,20241209,0.18,N,025560,500,268 억,,1950669,N,N,22,N,00,N
|
|
20250108,110336,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,836,0,3,0.00,179255465,214119,33.73,833,841,826,1086,586,836,837.18,3.64,0,32805,847,841,836,830,825,844,833,268,250,500,560,1,1,53662924,449,-0.84,0.36,12,0.40,-996.00,2340.00,2363,20240329,-64.62,740,20241209,12.97,842,-0.71,20250107,784,6.63,20250102,3160,-73.54,20240329,740,12.97,20241209,0.18,N,025560,500,268 억,,1950669,N,N,22,N,00,N
|
|
20250108,100337,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,839,3,2,0.36,148334393,177186,27.92,833,841,826,1086,586,836,837.17,3.64,0,26145,847,841,836,830,825,844,833,268,250,500,560,1,1,53662924,450,-0.84,0.36,12,0.33,-996.00,2340.00,2363,20240329,-64.49,740,20241209,13.38,842,-0.36,20250107,784,7.02,20250102,3160,-73.45,20240329,740,13.38,20241209,0.18,N,025560,500,268 억,,1950669,N,N,22,N,00,N
|
|
20250108,090339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,834,-2,5,-0.24,15401134,18543,2.92,833,834,826,1086,586,836,830.47,3.64,0,-1029,847,841,836,830,825,844,833,268,250,500,560,1,1,53662924,448,-0.84,0.36,12,0.03,-996.00,2340.00,2363,20240329,-64.71,740,20241209,12.70,842,-0.95,20250107,784,6.38,20250102,3160,-73.61,20240329,740,12.70,20241209,0.18,N,025560,500,268 억,,1950669,N,N,22,N,00,N
|
|
20250107,160334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,836,2,2,0.24,529600526,633831,44.34,834,842,831,1084,584,834,835.55,3.58,0,38119,858,845,827,814,796,852,821,268,250,500,560,1,1,53662924,449,-0.84,0.36,12,1.18,-996.00,2340.00,2363,20240329,-64.62,740,20241209,12.97,842,-0.71,20250107,784,6.63,20250102,3160,-73.54,20240329,740,12.97,20241209,0.18,N,025560,500,268 억,,1919380,N,N,22,N,00,N
|
|
20250107,150335,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,836,2,2,0.24,498554292,596745,41.74,834,842,831,1084,584,834,835.46,3.58,0,42539,858,845,827,814,796,852,821,268,250,500,560,1,1,53662924,449,-0.84,0.36,12,1.11,-996.00,2340.00,2363,20240329,-64.62,740,20241209,12.97,842,-0.71,20250107,784,6.63,20250102,3160,-73.54,20240329,740,12.97,20241209,0.18,N,025560,500,268 억,,1919380,N,N,0,N,00,N
|
|
20250107,140335,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,834,0,3,0.00,460868763,551634,38.59,834,842,831,1084,584,834,835.46,3.58,0,45239,858,845,827,814,796,852,821,268,250,500,560,1,1,53662924,448,-0.84,0.36,12,1.03,-996.00,2340.00,2363,20240329,-64.71,740,20241209,12.70,842,-0.95,20250107,784,6.38,20250102,3160,-73.61,20240329,740,12.70,20241209,0.18,N,025560,500,268 억,,1919380,N,N,0,N,00,N
|
|
20250107,130335,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,836,2,2,0.24,427252431,511385,35.77,834,842,831,1084,584,834,835.48,3.58,0,34646,858,845,827,814,796,852,821,268,250,500,560,1,1,53662924,449,-0.84,0.36,12,0.95,-996.00,2340.00,2363,20240329,-64.62,740,20241209,12.97,842,-0.71,20250107,784,6.63,20250102,3160,-73.54,20240329,740,12.97,20241209,0.18,N,025560,500,268 억,,1919380,N,N,0,N,00,N
|
|
20250107,120335,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,835,1,2,0.12,384320729,459861,32.17,834,842,831,1084,584,834,835.73,3.58,0,23908,858,845,827,814,796,852,821,268,250,500,560,1,1,53662924,448,-0.84,0.36,12,0.86,-996.00,2340.00,2363,20240329,-64.66,740,20241209,12.84,842,-0.83,20250107,784,6.51,20250102,3160,-73.58,20240329,740,12.84,20241209,0.18,N,025560,500,268 억,,1919380,N,N,0,N,00,N
|
|
20250107,110333,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,838,4,2,0.48,321179178,384296,26.88,834,842,831,1084,584,834,835.76,3.58,0,38575,858,845,827,814,796,852,821,268,250,500,560,1,1,53662924,450,-0.84,0.36,12,0.72,-996.00,2340.00,2363,20240329,-64.54,740,20241209,13.24,842,-0.48,20250107,784,6.89,20250102,3160,-73.48,20240329,740,13.24,20241209,0.18,N,025560,500,268 억,,1919380,N,N,0,N,00,N
|
|
20250107,100338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,839,5,2,0.60,258438408,309132,21.62,834,842,831,1084,584,834,836.01,3.58,0,31210,858,845,827,814,796,852,821,268,250,500,560,1,1,53662924,450,-0.84,0.36,12,0.58,-996.00,2340.00,2363,20240329,-64.49,740,20241209,13.38,842,-0.36,20250107,784,7.02,20250102,3160,-73.45,20240329,740,13.38,20241209,0.18,N,025560,500,268 억,,1919380,N,N,0,N,00,N
|
|
20250107,090335,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,841,7,2,0.84,57326045,68508,4.79,834,841,834,1084,584,834,836.78,3.58,0,4668,858,845,827,814,796,852,821,268,250,500,560,1,1,53662924,451,-0.84,0.36,12,0.13,-996.00,2340.00,2363,20240329,-64.41,740,20241209,13.65,841,0.00,20250107,784,7.27,20250102,3160,-73.39,20240329,740,13.65,20241209,0.18,N,025560,500,268 억,,1919380,N,N,0,N,00,N
|
|
20250106,160330,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,834,26,2,3.22,1179133371,1424279,201.29,809,840,809,1050,566,808,827.87,3.20,0,203600,824,815,803,794,782,820,799,268,242,500,540,1,1,53662924,448,-0.84,0.36,12,2.65,-996.00,2340.00,2363,20240329,-64.71,740,20241209,12.70,840,-0.71,20250106,784,6.38,20250102,3160,-73.61,20240329,740,12.70,20241209,0.14,N,025560,500,268 억,,1719216,N,N,0,N,00,N
|
|
20250106,150332,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,838,30,2,3.71,1134323230,1370646,193.71,809,840,809,1050,566,808,827.58,3.20,0,201221,824,815,803,794,782,820,799,268,242,500,540,1,1,53662924,450,-0.84,0.36,12,2.55,-996.00,2340.00,2363,20240329,-64.54,740,20241209,13.24,840,-0.24,20250106,784,6.89,20250102,3160,-73.48,20240329,740,13.24,20241209,0.14,N,025560,500,268 억,,1719216,N,N,0,N,00,N
|
|
20250106,140332,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,834,26,2,3.22,1074457364,1299065,183.60,809,840,809,1050,566,808,827.10,3.20,0,205170,824,815,803,794,782,820,799,268,242,500,540,1,1,53662924,448,-0.84,0.36,12,2.42,-996.00,2340.00,2363,20240329,-64.71,740,20241209,12.70,840,-0.71,20250106,784,6.38,20250102,3160,-73.61,20240329,740,12.70,20241209,0.14,N,025560,500,268 억,,1719216,N,N,0,N,00,N
|
|
20250106,130330,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,836,28,2,3.47,953224008,1154084,163.11,809,840,809,1050,566,808,825.96,3.20,0,204931,824,815,803,794,782,820,799,268,242,500,540,1,1,53662924,449,-0.84,0.36,12,2.15,-996.00,2340.00,2363,20240329,-64.62,740,20241209,12.97,840,-0.48,20250106,784,6.63,20250102,3160,-73.54,20240329,740,12.97,20241209,0.14,N,025560,500,268 억,,1719216,N,N,0,N,00,N
|
|
20250106,120329,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,832,24,2,2.97,657899139,801036,113.21,809,832,809,1050,566,808,821.31,3.20,0,199949,824,815,803,794,782,820,799,268,242,500,540,1,1,53662924,446,-0.84,0.36,12,1.49,-996.00,2340.00,2363,20240329,-64.79,740,20241209,12.43,832,0.00,20250106,784,6.12,20250102,3160,-73.67,20240329,740,12.43,20241209,0.14,N,025560,500,268 억,,1719216,N,N,0,N,00,N
|
|
20250106,110330,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,825,17,2,2.10,449719671,549662,77.68,809,825,809,1050,566,808,818.17,3.20,0,140947,824,815,803,794,782,820,799,268,242,500,540,1,1,53662924,443,-0.83,0.35,12,1.02,-996.00,2340.00,2363,20240329,-65.09,740,20241209,11.49,825,0.00,20250106,784,5.23,20250102,3160,-73.89,20240329,740,11.49,20241209,0.14,N,025560,500,268 억,,1719216,N,N,0,N,00,N
|
|
20250106,100329,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,821,13,2,1.61,308834490,378410,53.48,809,822,809,1050,566,808,816.14,3.20,0,132106,824,815,803,794,782,820,799,268,242,500,540,1,1,53662924,441,-0.82,0.35,12,0.71,-996.00,2340.00,2363,20240329,-65.26,740,20241209,10.95,822,-0.12,20250106,784,4.72,20250102,3160,-74.02,20240329,740,10.95,20241209,0.14,N,025560,500,268 억,,1719216,N,N,0,N,00,N
|
|
20250106,090327,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,813,5,2,0.62,80726505,99591,14.08,809,814,809,1050,566,808,810.58,3.20,0,25235,824,815,803,794,782,820,799,268,242,500,540,1,1,53662924,436,-0.82,0.35,12,0.19,-996.00,2340.00,2363,20240329,-65.59,740,20241209,9.86,814,-0.12,20250106,784,3.70,20250102,3160,-74.27,20240329,740,9.86,20241209,0.14,N,025560,500,268 억,,1719216,N,N,0,N,00,N
|
|
20250103,160328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,808,6,2,0.75,568336151,704300,201.43,796,812,791,1042,562,802,806.95,2.77,0,240428,814,808,796,790,778,811,793,268,240,500,540,1,1,53662924,434,-0.81,0.35,12,1.31,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,812,-0.49,20250103,784,3.06,20250102,3160,-74.43,20240329,740,9.19,20241209,0.15,N,025560,500,268 억,,1484602,N,N,0,N,00,N
|
|
20250103,150328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,8,2,1.00,559099732,692872,198.16,796,812,791,1042,562,802,806.93,2.77,0,238330,814,808,796,790,778,811,793,268,240,500,540,1,1,53662924,435,-0.81,0.35,12,1.29,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,812,-0.25,20250103,784,3.32,20250102,3160,-74.37,20240329,740,9.46,20241209,0.15,N,025560,500,268 억,,1484602,N,N,0,N,00,N
|
|
20250103,140328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,808,6,2,0.75,507049360,628333,179.70,796,812,791,1042,562,802,806.98,2.77,0,213727,814,808,796,790,778,811,793,268,240,500,540,1,1,53662924,434,-0.81,0.35,12,1.17,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,812,-0.49,20250103,784,3.06,20250102,3160,-74.43,20240329,740,9.19,20241209,0.15,N,025560,500,268 억,,1484602,N,N,0,N,00,N
|
|
20250103,130328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,7,2,0.87,453350476,561911,160.71,796,812,791,1042,562,802,806.80,2.77,0,212557,814,808,796,790,778,811,793,268,240,500,540,1,1,53662924,434,-0.81,0.35,12,1.05,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,812,-0.37,20250103,784,3.19,20250102,3160,-74.40,20240329,740,9.32,20241209,0.15,N,025560,500,268 억,,1484602,N,N,0,N,00,N
|
|
20250103,120328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,811,9,2,1.12,415942695,515713,147.49,796,812,791,1042,562,802,806.54,2.77,0,200076,814,808,796,790,778,811,793,268,240,500,540,1,1,53662924,435,-0.81,0.35,12,0.96,-996.00,2340.00,2363,20240329,-65.68,740,20241209,9.59,812,-0.12,20250103,784,3.44,20250102,3160,-74.34,20240329,740,9.59,20241209,0.15,N,025560,500,268 억,,1484602,N,N,0,N,00,N
|
|
20250103,110328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,811,9,2,1.12,338991103,420787,120.34,796,811,791,1042,562,802,805.61,2.77,0,187082,814,808,796,790,778,811,793,268,240,500,540,1,1,53662924,435,-0.81,0.35,12,0.78,-996.00,2340.00,2363,20240329,-65.68,740,20241209,9.59,811,0.00,20250103,784,3.44,20250102,3160,-74.34,20240329,740,9.59,20241209,0.15,N,025560,500,268 억,,1484602,N,N,0,N,00,N
|
|
20250103,100327,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,807,5,2,0.62,215572763,268181,76.70,796,808,791,1042,562,802,803.83,2.77,0,101003,814,808,796,790,778,811,793,268,240,500,540,1,1,53662924,433,-0.81,0.34,12,0.50,-996.00,2340.00,2363,20240329,-65.85,740,20241209,9.05,808,-0.12,20250103,784,2.93,20250102,3160,-74.46,20240329,740,9.05,20241209,0.15,N,025560,500,268 억,,1484602,N,N,0,N,00,N
|
|
20250103,090329,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,799,-3,5,-0.37,5989006,7552,2.16,796,799,791,1042,562,802,793.04,2.77,0,395,814,808,796,790,778,811,793,268,240,500,540,1,1,53662924,429,-0.80,0.34,12,0.01,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,802,-0.37,20250102,784,1.91,20250102,3160,-74.72,20240329,740,7.97,20241209,0.15,N,025560,500,268 억,,1484602,N,N,0,N,00,N
|
|
20250102,160326,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,0,3,0.00,277846435,349598,61.46,802,802,784,1042,562,802,794.68,2.76,0,-3294,822,811,791,780,760,817,786,268,240,500,540,1,1,53662924,430,-0.81,0.34,12,0.65,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,802,0.00,20250102,784,2.30,20250102,3160,-74.62,20240329,740,8.38,20241209,0.15,N,025560,500,268 억,,1483197,N,N,0,N,00,N
|
|
20250102,150327,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,-4,5,-0.50,242351307,305231,53.66,802,802,784,1042,562,802,793.99,2.76,0,-26666,822,811,791,780,760,817,786,268,240,500,540,1,1,53662924,428,-0.80,0.34,12,0.57,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,802,-0.50,20250102,784,1.79,20250102,3160,-74.75,20240329,740,7.84,20241209,0.15,N,025560,500,268 억,,1483197,N,N,0,N,00,N
|
|
20250102,140325,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,794,-8,5,-1.00,224168777,282445,49.65,802,802,784,1042,562,802,793.67,2.76,0,-25274,822,811,791,780,760,817,786,268,240,500,540,1,1,53662924,426,-0.80,0.34,12,0.53,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,802,-1.00,20250102,784,1.28,20250102,3160,-74.87,20240329,740,7.30,20241209,0.15,N,025560,500,268 억,,1483197,N,N,0,N,00,N
|
|
20250102,130326,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-12,5,-1.50,199377244,251125,44.15,802,802,784,1042,562,802,793.93,2.76,0,-21761,822,811,791,780,760,817,786,268,240,500,540,1,1,53662924,424,-0.79,0.34,12,0.47,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,802,-1.50,20250102,784,0.77,20250102,3160,-75.00,20240329,740,6.76,20241209,0.15,N,025560,500,268 억,,1483197,N,N,0,N,00,N
|
|
20250102,120326,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,-4,5,-0.50,130715963,164153,28.86,802,802,784,1042,562,802,796.30,2.76,0,-23132,822,811,791,780,760,817,786,268,240,500,540,1,1,53662924,428,-0.80,0.34,12,0.31,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,802,-0.50,20250102,784,1.79,20250102,3160,-74.75,20240329,740,7.84,20241209,0.15,N,025560,500,268 억,,1483197,N,N,0,N,00,N
|
|
20250102,110318,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,799,-3,5,-0.37,97569633,122510,21.54,802,802,784,1042,562,802,796.41,2.76,0,-28883,822,811,791,780,760,817,786,268,240,500,540,1,1,53662924,429,-0.80,0.34,12,0.23,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,802,-0.37,20250102,784,1.91,20250102,3160,-74.72,20240329,740,7.97,20241209,0.15,N,025560,500,268 억,,1483197,N,N,0,N,00,N
|
|
20250102,100324,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,788,-14,5,-1.75,41780020,52593,9.25,802,802,784,1042,562,802,794.37,2.76,0,1888,822,811,791,780,760,817,786,268,240,500,540,1,1,53662924,423,-0.79,0.34,12,0.10,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,802,-1.75,20250102,784,0.51,20250102,3160,-75.06,20240329,740,6.49,20241209,0.15,N,025560,500,268 억,,1483197,N,N,0,N,00,N
|
|
20250102,090323,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,0,3,0.00,0,0,0.00,0,0,0,1042,562,802,0.00,2.76,0,0,822,811,791,780,760,817,786,268,240,500,540,1,1,53662924,430,-0.81,0.34,12,0.00,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,0,0.00,0,0,0.00,0,3160,-74.62,20240329,740,8.38,20241209,0.15,N,025560,500,268 억,,1483197,N,N,0,N,00,N
|