154 lines
62 KiB
CSV
154 lines
62 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
|
|
20250228,160407,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-17,5,-2.11,459061230,578007,164.72,801,810,788,1047,565,806,794.22,2.36,0,-146651,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,470,-0.79,0.34,12,0.97,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
|
|
20250228,150409,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-17,5,-2.11,442294025,556749,158.66,801,810,788,1047,565,806,794.42,2.36,0,-142568,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,470,-0.79,0.34,12,0.93,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
|
|
20250228,140409,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-17,5,-2.11,403696674,507885,144.74,801,810,788,1047,565,806,794.86,2.36,0,-136552,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,470,-0.79,0.34,12,0.85,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
|
|
20250228,130409,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,-14,5,-1.74,371962726,467703,133.28,801,810,788,1047,565,806,795.30,2.36,0,-136111,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,472,-0.80,0.34,12,0.79,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,1008,-21.43,20250212,749,5.74,20250203,3160,-74.94,20240329,740,7.03,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
|
|
20250228,120406,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-16,5,-1.99,349151585,438810,125.05,801,810,788,1047,565,806,795.68,2.36,0,-128083,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,471,-0.79,0.34,12,0.74,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
|
|
20250228,110407,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,-13,5,-1.61,241069757,302076,86.08,801,810,792,1047,565,806,798.04,2.36,0,-101424,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,472,-0.80,0.34,12,0.51,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,1008,-21.33,20250212,749,5.87,20250203,3160,-74.91,20240329,740,7.16,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
|
|
20250228,100406,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,801,-5,5,-0.62,136554005,170696,48.64,801,810,798,1047,565,806,799.98,2.36,0,-31270,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,477,-0.80,0.34,12,0.29,-996.00,2340.00,2363,20240329,-66.10,740,20241209,8.24,1008,-20.54,20250212,749,6.94,20250203,3160,-74.65,20240329,740,8.24,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
|
|
20250228,090407,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,0,3,0.00,27944919,34917,9.95,801,806,798,1047,565,806,800.32,2.36,0,-12027,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,480,-0.81,0.34,12,0.06,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,1008,-20.04,20250212,749,7.61,20250203,3160,-74.49,20240329,740,8.92,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
|
|
20250227,160406,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,-8,5,-0.98,283496799,350371,127.68,814,816,806,1058,570,814,809.14,2.48,0,-68922,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,480,-0.81,0.34,12,0.59,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,1008,-20.04,20250212,749,7.61,20250203,3160,-74.49,20240329,740,8.92,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
|
|
20250227,150403,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,-5,5,-0.61,238196430,294232,107.22,814,816,807,1058,570,814,809.55,2.48,0,-67121,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,482,-0.81,0.35,12,0.49,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,1008,-19.74,20250212,749,8.01,20250203,3160,-74.40,20240329,740,9.32,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
|
|
20250227,140406,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,-5,5,-0.61,186853656,230676,84.06,814,816,808,1058,570,814,810.03,2.48,0,-59511,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,482,-0.81,0.35,12,0.39,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,1008,-19.74,20250212,749,8.01,20250203,3160,-74.40,20240329,740,9.32,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
|
|
20250227,130403,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-4,5,-0.49,131635069,162397,59.18,814,816,808,1058,570,814,810.58,2.48,0,-22530,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,482,-0.81,0.35,12,0.27,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
|
|
20250227,120403,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,808,-6,5,-0.74,104400600,128746,46.92,814,816,808,1058,570,814,810.90,2.48,0,-19204,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,481,-0.81,0.35,12,0.22,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,1008,-19.84,20250212,749,7.88,20250203,3160,-74.43,20240329,740,9.19,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
|
|
20250227,110406,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-4,5,-0.49,89051309,109786,40.01,814,816,808,1058,570,814,811.14,2.48,0,-12025,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,482,-0.81,0.35,12,0.18,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
|
|
20250227,100417,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,-5,5,-0.61,54038002,66537,24.25,814,816,808,1058,570,814,812.15,2.48,0,-9669,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,482,-0.81,0.35,12,0.11,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,1008,-19.74,20250212,749,8.01,20250203,3160,-74.40,20240329,740,9.32,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
|
|
20250227,090415,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,-2,5,-0.25,15166358,18653,6.80,814,815,812,1058,570,814,813.08,2.48,0,5305,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,484,-0.82,0.35,12,0.03,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,1008,-19.44,20250212,749,8.41,20250203,3160,-74.30,20240329,740,9.73,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
|
|
20250226,160403,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,814,3,2,0.37,221817993,273543,49.24,811,815,809,1054,568,811,810.87,2.43,0,29243,826,818,813,805,800,816,803,298,243,500,550,1,1,59566032,485,-0.82,0.35,12,0.46,-996.00,2340.00,2363,20240329,-65.55,740,20241209,10.00,1008,-19.25,20250212,749,8.68,20250203,3160,-74.24,20240329,740,10.00,20241209,0.41,N,025560,500,297 억,,1447593,N,N,0,N,00,N
|
|
20250226,150405,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,1,2,0.12,196578424,242504,43.66,811,815,809,1054,568,811,810.62,2.43,0,29259,826,818,813,805,800,816,803,298,243,500,550,1,1,59566032,484,-0.82,0.35,12,0.41,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,1008,-19.44,20250212,749,8.41,20250203,3160,-74.30,20240329,740,9.73,20241209,0.41,N,025560,500,297 억,,1447593,N,N,0,N,00,N
|
|
20250226,140405,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,1,2,0.12,182754001,225455,40.59,811,815,809,1054,568,811,810.60,2.43,0,30739,826,818,813,805,800,816,803,298,243,500,550,1,1,59566032,484,-0.82,0.35,12,0.38,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,1008,-19.44,20250212,749,8.41,20250203,3160,-74.30,20240329,740,9.73,20241209,0.41,N,025560,500,297 억,,1447593,N,N,0,N,00,N
|
|
20250226,130404,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,811,0,3,0.00,166172546,204981,36.90,811,815,809,1054,568,811,810.67,2.43,0,28763,826,818,813,805,800,816,803,298,243,500,550,1,1,59566032,483,-0.81,0.35,12,0.34,-996.00,2340.00,2363,20240329,-65.68,740,20241209,9.59,1008,-19.54,20250212,749,8.28,20250203,3160,-74.34,20240329,740,9.59,20241209,0.41,N,025560,500,297 억,,1447593,N,N,0,N,00,N
|
|
20250226,120405,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-1,5,-0.12,142572424,175836,31.65,811,815,809,1054,568,811,810.83,2.43,0,29680,826,818,813,805,800,816,803,298,243,500,550,1,1,59566032,482,-0.81,0.35,12,0.30,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.41,N,025560,500,297 억,,1447593,N,N,0,N,00,N
|
|
20250226,110404,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,811,0,3,0.00,107838925,132967,23.94,811,815,809,1054,568,811,811.02,2.43,0,26018,826,818,813,805,800,816,803,298,243,500,550,1,1,59566032,483,-0.81,0.35,12,0.22,-996.00,2340.00,2363,20240329,-65.68,740,20241209,9.59,1008,-19.54,20250212,749,8.28,20250203,3160,-74.34,20240329,740,9.59,20241209,0.41,N,025560,500,297 억,,1447593,N,N,0,N,00,N
|
|
20250226,100403,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-1,5,-0.12,72449842,89335,16.08,811,815,809,1054,568,811,810.99,2.43,0,9317,826,818,813,805,800,816,803,298,243,500,550,1,1,59566032,482,-0.81,0.35,12,0.15,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.41,N,025560,500,297 억,,1447593,N,N,0,N,00,N
|
|
20250226,090407,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-1,5,-0.12,4648772,5733,1.03,811,811,810,1054,568,811,810.88,2.43,0,597,826,818,813,805,800,816,803,298,243,500,550,1,1,59566032,482,-0.81,0.35,12,0.01,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.41,N,025560,500,297 억,,1447593,N,N,0,N,00,N
|
|
20250225,160402,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,811,-10,5,-1.22,440371462,542020,24.34,821,821,808,1067,575,821,812.46,2.44,0,-19028,921,871,835,785,749,896,810,298,246,500,550,1,1,59566032,483,-0.81,0.35,12,0.91,-996.00,2340.00,2363,20240329,-65.68,740,20241209,9.59,1008,-19.54,20250212,749,8.28,20250203,3160,-74.34,20240329,740,9.59,20241209,0.46,N,025560,500,297 억,,1452903,N,N,1,N,00,N
|
|
20250225,150402,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,814,-7,5,-0.85,389400177,479216,21.52,821,821,808,1067,575,821,812.58,2.44,0,-7677,921,871,835,785,749,896,810,298,246,500,550,1,1,59566032,485,-0.82,0.35,12,0.80,-996.00,2340.00,2363,20240329,-65.55,740,20241209,10.00,1008,-19.25,20250212,749,8.68,20250203,3160,-74.24,20240329,740,10.00,20241209,0.46,N,025560,500,297 억,,1452903,N,N,1,N,00,N
|
|
20250225,140401,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,814,-7,5,-0.85,348602760,429028,19.27,821,821,808,1067,575,821,812.54,2.44,0,5019,921,871,835,785,749,896,810,298,246,500,550,1,1,59566032,485,-0.82,0.35,12,0.72,-996.00,2340.00,2363,20240329,-65.55,740,20241209,10.00,1008,-19.25,20250212,749,8.68,20250203,3160,-74.24,20240329,740,10.00,20241209,0.46,N,025560,500,297 억,,1452903,N,N,1,N,00,N
|
|
20250225,130402,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,815,-6,5,-0.73,321525342,395727,17.77,821,821,808,1067,575,821,812.49,2.44,0,4894,921,871,835,785,749,896,810,298,246,500,550,1,1,59566032,485,-0.82,0.35,12,0.66,-996.00,2340.00,2363,20240329,-65.51,740,20241209,10.14,1008,-19.15,20250212,749,8.81,20250203,3160,-74.21,20240329,740,10.14,20241209,0.46,N,025560,500,297 억,,1452903,N,N,1,N,00,N
|
|
20250225,120401,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,815,-6,5,-0.73,300285469,369602,16.60,821,821,808,1067,575,821,812.45,2.44,0,14404,921,871,835,785,749,896,810,298,246,500,550,1,1,59566032,485,-0.82,0.35,12,0.62,-996.00,2340.00,2363,20240329,-65.51,740,20241209,10.14,1008,-19.15,20250212,749,8.81,20250203,3160,-74.21,20240329,740,10.14,20241209,0.46,N,025560,500,297 억,,1452903,N,N,1,N,00,N
|
|
20250225,110401,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,816,-5,5,-0.61,253014948,311554,13.99,821,821,808,1067,575,821,812.10,2.44,0,-9352,921,871,835,785,749,896,810,298,246,500,550,1,1,59566032,486,-0.82,0.35,12,0.52,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,1008,-19.05,20250212,749,8.95,20250203,3160,-74.18,20240329,740,10.27,20241209,0.46,N,025560,500,297 억,,1452903,N,N,1,N,00,N
|
|
20250225,100400,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-11,5,-1.34,194161371,239250,10.74,821,821,808,1067,575,821,811.54,2.44,0,-7783,921,871,835,785,749,896,810,298,246,500,550,1,1,59566032,482,-0.81,0.35,12,0.40,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.46,N,025560,500,297 억,,1452903,N,N,1,N,00,N
|
|
20250225,090402,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,814,-7,5,-0.85,20692714,25327,1.14,821,821,812,1067,575,821,817.01,2.44,0,-1911,921,871,835,785,749,896,810,298,246,500,550,1,1,59566032,485,-0.82,0.35,12,0.04,-996.00,2340.00,2363,20240329,-65.55,740,20241209,10.00,1008,-19.25,20250212,749,8.68,20250203,3160,-74.24,20240329,740,10.00,20241209,0.46,N,025560,500,297 억,,1452903,N,N,1,N,00,N
|
|
20250224,160359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,821,12,2,1.48,1822905515,2194626,443.41,805,885,799,1051,567,809,830.64,2.11,0,221460,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,489,-0.82,0.35,12,3.68,-996.00,2340.00,2363,20240329,-65.26,740,20241209,10.95,1008,-18.55,20250212,749,9.61,20250203,3160,-74.02,20240329,740,10.95,20241209,0.52,N,025560,500,297 억,,1256174,N,N,1,N,00,N
|
|
20250224,150359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,818,9,2,1.11,1759080566,2116791,427.68,805,885,799,1051,567,809,831.02,2.11,0,206916,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,487,-0.82,0.35,12,3.55,-996.00,2340.00,2363,20240329,-65.38,740,20241209,10.54,1008,-18.85,20250212,749,9.21,20250203,3160,-74.11,20240329,740,10.54,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N
|
|
20250224,140358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,819,10,2,1.24,1493216668,1792025,362.07,805,885,799,1051,567,809,833.26,2.11,0,183775,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,488,-0.82,0.35,12,3.01,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,1008,-18.75,20250212,749,9.35,20250203,3160,-74.08,20240329,740,10.68,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N
|
|
20250224,130359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,803,-6,5,-0.74,313033203,389474,78.69,805,810,799,1051,567,809,803.73,2.11,0,61707,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,478,-0.81,0.34,12,0.65,-996.00,2340.00,2363,20240329,-66.02,740,20241209,8.51,1008,-20.34,20250212,749,7.21,20250203,3160,-74.59,20240329,740,8.51,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N
|
|
20250224,120358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,808,-1,5,-0.12,209168334,260429,52.62,805,809,799,1051,567,809,803.16,2.11,0,26703,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,481,-0.81,0.35,12,0.44,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,1008,-19.84,20250212,749,7.88,20250203,3160,-74.43,20240329,740,9.19,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N
|
|
20250224,110357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,804,-5,5,-0.62,177953874,221706,44.79,805,809,799,1051,567,809,802.64,2.11,0,11007,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,479,-0.81,0.34,12,0.37,-996.00,2340.00,2363,20240329,-65.98,740,20241209,8.65,1008,-20.24,20250212,749,7.34,20250203,3160,-74.56,20240329,740,8.65,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N
|
|
20250224,100356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,-3,5,-0.37,123280720,153617,31.04,805,809,799,1051,567,809,802.50,2.11,0,6772,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,480,-0.81,0.34,12,0.26,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,1008,-20.04,20250212,749,7.61,20250203,3160,-74.49,20240329,740,8.92,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N
|
|
20250224,090359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,801,-8,5,-0.99,40914828,50994,10.30,805,806,799,1051,567,809,802.28,2.11,0,-8066,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,477,-0.80,0.34,12,0.09,-996.00,2340.00,2363,20240329,-66.10,740,20241209,8.24,1008,-20.54,20250212,749,6.94,20250203,3160,-74.65,20240329,740,8.24,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N
|
|
20250221,160357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,-3,5,-0.37,384407556,473837,72.78,806,817,806,1055,569,812,811.28,2.12,0,-6082,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,482,-0.81,0.35,12,0.80,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,1008,-19.74,20250212,749,8.01,20250203,3160,-74.40,20240329,740,9.32,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N
|
|
20250221,150359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-2,5,-0.25,357353800,440460,67.65,806,817,806,1055,569,812,811.32,2.12,0,-8730,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,482,-0.81,0.35,12,0.74,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N
|
|
20250221,140357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-2,5,-0.25,296953387,365988,56.21,806,817,806,1055,569,812,811.37,2.12,0,-16157,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,482,-0.81,0.35,12,0.61,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N
|
|
20250221,130356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,0,3,0.00,255844350,315282,48.42,806,817,806,1055,569,812,811.48,2.12,0,-10640,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,484,-0.82,0.35,12,0.53,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,1008,-19.44,20250212,749,8.41,20250203,3160,-74.30,20240329,740,9.73,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N
|
|
20250221,120358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,811,-1,5,-0.12,215066313,265018,40.70,806,817,806,1055,569,812,811.52,2.12,0,-12819,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,483,-0.81,0.35,12,0.44,-996.00,2340.00,2363,20240329,-65.68,740,20241209,9.59,1008,-19.54,20250212,749,8.28,20250203,3160,-74.34,20240329,740,9.59,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N
|
|
20250221,110356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,811,-1,5,-0.12,191703034,236203,36.28,806,817,806,1055,569,812,811.60,2.12,0,-17614,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,483,-0.81,0.35,12,0.40,-996.00,2340.00,2363,20240329,-65.68,740,20241209,9.59,1008,-19.54,20250212,749,8.28,20250203,3160,-74.34,20240329,740,9.59,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N
|
|
20250221,100356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,815,3,2,0.37,127870183,157682,24.22,806,817,806,1055,569,812,810.94,2.12,0,13930,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,485,-0.82,0.35,12,0.26,-996.00,2340.00,2363,20240329,-65.51,740,20241209,10.14,1008,-19.15,20250212,749,8.81,20250203,3160,-74.21,20240329,740,10.14,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N
|
|
20250221,090357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,0,3,0.00,48610138,60242,9.25,806,817,806,1055,569,812,806.91,2.12,0,8888,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,484,-0.82,0.35,12,0.10,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,1008,-19.44,20250212,749,8.41,20250203,3160,-74.30,20240329,740,9.73,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N
|
|
20250220,160355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,-11,5,-1.34,519770143,637086,79.32,824,833,810,1069,577,823,815.86,2.20,0,-43491,835,828,823,816,811,826,814,298,246,500,550,1,1,59566032,484,-0.82,0.35,12,1.07,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,1008,-19.44,20250212,749,8.41,20250203,3160,-74.30,20240329,740,9.73,20241209,0.39,N,025560,500,297 억,,1308715,N,N,0,N,00,N
|
|
20250220,150355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,813,-10,5,-1.22,438177556,536502,66.80,824,833,812,1069,577,823,816.73,2.20,0,-26272,835,828,823,816,811,826,814,298,246,500,550,1,1,59566032,484,-0.82,0.35,12,0.90,-996.00,2340.00,2363,20240329,-65.59,740,20241209,9.86,1008,-19.35,20250212,749,8.54,20250203,3160,-74.27,20240329,740,9.86,20241209,0.39,N,025560,500,297 억,,1308715,N,N,0,N,00,N
|
|
20250220,140357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,817,-6,5,-0.73,359485070,439895,54.77,824,833,812,1069,577,823,817.21,2.20,0,12872,835,828,823,816,811,826,814,298,246,500,550,1,1,59566032,487,-0.82,0.35,12,0.74,-996.00,2340.00,2363,20240329,-65.43,740,20241209,10.41,1008,-18.95,20250212,749,9.08,20250203,3160,-74.15,20240329,740,10.41,20241209,0.39,N,025560,500,297 억,,1308715,N,N,0,N,00,N
|
|
20250220,130355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,820,-3,5,-0.36,336840557,412227,51.32,824,833,812,1069,577,823,817.12,2.20,0,17522,835,828,823,816,811,826,814,298,246,500,550,1,1,59566032,488,-0.82,0.35,12,0.69,-996.00,2340.00,2363,20240329,-65.30,740,20241209,10.81,1008,-18.65,20250212,749,9.48,20250203,3160,-74.05,20240329,740,10.81,20241209,0.39,N,025560,500,297 억,,1308715,N,N,0,N,00,N
|
|
20250220,120355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,817,-6,5,-0.73,309689708,379073,47.20,824,833,812,1069,577,823,816.97,2.20,0,2076,835,828,823,816,811,826,814,298,246,500,550,1,1,59566032,487,-0.82,0.35,12,0.64,-996.00,2340.00,2363,20240329,-65.43,740,20241209,10.41,1008,-18.95,20250212,749,9.08,20250203,3160,-74.15,20240329,740,10.41,20241209,0.39,N,025560,500,297 억,,1308715,N,N,0,N,00,N
|
|
20250220,110355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,819,-4,5,-0.49,283144069,346607,43.15,824,833,812,1069,577,823,816.90,2.20,0,-4452,835,828,823,816,811,826,814,298,246,500,550,1,1,59566032,488,-0.82,0.35,12,0.58,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,1008,-18.75,20250212,749,9.35,20250203,3160,-74.08,20240329,740,10.68,20241209,0.39,N,025560,500,297 억,,1308715,N,N,0,N,00,N
|
|
20250220,100355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,816,-7,5,-0.85,232932583,284941,35.48,824,833,812,1069,577,823,817.48,2.20,0,-11285,835,828,823,816,811,826,814,298,246,500,550,1,1,59566032,486,-0.82,0.35,12,0.48,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,1008,-19.05,20250212,749,8.95,20250203,3160,-74.18,20240329,740,10.27,20241209,0.39,N,025560,500,297 억,,1308715,N,N,0,N,00,N
|
|
20250220,090356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,4,2,0.49,35809676,43419,5.41,824,833,823,1069,577,823,824.75,2.20,0,-4408,835,828,823,816,811,826,814,298,246,500,550,1,1,59566032,493,-0.83,0.35,12,0.07,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,1008,-17.96,20250212,749,10.41,20250203,3160,-73.83,20240329,740,11.76,20241209,0.39,N,025560,500,297 억,,1308715,N,N,0,N,00,N
|
|
20250219,160354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,823,1,2,0.12,656421624,797725,70.50,825,830,818,1068,576,822,822.87,2.10,0,91209,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,479,-0.83,0.35,12,1.37,-996.00,2340.00,2363,20240329,-65.17,740,20241209,11.22,1008,-18.35,20250212,749,9.88,20250203,3160,-73.96,20240329,740,11.22,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
|
|
20250219,150355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,822,0,3,0.00,620798256,754401,66.67,825,830,818,1068,576,822,822.90,2.10,0,92298,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,479,-0.83,0.35,12,1.30,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,1008,-18.45,20250212,749,9.75,20250203,3160,-73.99,20240329,740,11.08,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
|
|
20250219,140353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,5,2,0.61,511357842,621468,54.92,825,830,818,1068,576,822,822.82,2.10,0,84602,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,482,-0.83,0.35,12,1.07,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,1008,-17.96,20250212,749,10.41,20250203,3160,-73.83,20240329,740,11.76,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
|
|
20250219,130353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,5,2,0.61,478305414,581476,51.39,825,830,818,1068,576,822,822.57,2.10,0,78948,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,482,-0.83,0.35,12,1.00,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,1008,-17.96,20250212,749,10.41,20250203,3160,-73.83,20240329,740,11.76,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
|
|
20250219,120354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,825,3,2,0.36,447610757,544363,48.11,825,830,818,1068,576,822,822.27,2.10,0,62594,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,480,-0.83,0.35,12,0.93,-996.00,2340.00,2363,20240329,-65.09,740,20241209,11.49,1008,-18.15,20250212,749,10.15,20250203,3160,-73.89,20240329,740,11.49,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
|
|
20250219,110354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,822,0,3,0.00,395636891,481241,42.53,825,830,818,1068,576,822,822.12,2.10,0,55813,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,479,-0.83,0.35,12,0.83,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,1008,-18.45,20250212,749,9.75,20250203,3160,-73.99,20240329,740,11.08,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
|
|
20250219,100353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,820,-2,5,-0.24,299544406,364187,32.19,825,830,818,1068,576,822,822.50,2.10,0,47817,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,477,-0.82,0.35,12,0.63,-996.00,2340.00,2363,20240329,-65.30,740,20241209,10.81,1008,-18.65,20250212,749,9.48,20250203,3160,-74.05,20240329,740,10.81,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
|
|
20250219,090355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,824,2,2,0.24,132967978,161895,14.31,825,825,820,1068,576,822,821.32,2.10,0,85193,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,480,-0.83,0.35,12,0.28,-996.00,2340.00,2363,20240329,-65.13,740,20241209,11.35,1008,-18.25,20250212,749,10.01,20250203,3160,-73.92,20240329,740,11.35,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
|
|
20250218,160353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,822,-5,5,-0.60,914186748,1121575,131.85,805,828,805,1075,579,827,815.09,1.67,0,231789,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,479,-0.83,0.35,12,1.93,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,1008,-18.45,20250212,749,9.75,20250203,3160,-73.99,20240329,740,11.08,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
|
|
20250218,150354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,822,-5,5,-0.60,879109280,1078938,126.84,805,828,805,1075,579,827,814.79,1.67,0,239823,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,479,-0.83,0.35,12,1.85,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,1008,-18.45,20250212,749,9.75,20250203,3160,-73.99,20240329,740,11.08,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
|
|
20250218,140353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,819,-8,5,-0.97,828209701,1016900,119.54,805,828,805,1075,579,827,814.45,1.67,0,248578,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,477,-0.82,0.35,12,1.75,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,1008,-18.75,20250212,749,9.35,20250203,3160,-74.08,20240329,740,10.68,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
|
|
20250218,130353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,823,-4,5,-0.48,756955039,929918,109.32,805,828,805,1075,579,827,814.00,1.67,0,225329,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,479,-0.83,0.35,12,1.60,-996.00,2340.00,2363,20240329,-65.17,740,20241209,11.22,1008,-18.35,20250212,749,9.88,20250203,3160,-73.96,20240329,740,11.22,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
|
|
20250218,120353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,815,-12,5,-1.45,648252170,797143,93.71,805,828,805,1075,579,827,813.22,1.67,0,225920,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,475,-0.82,0.35,12,1.37,-996.00,2340.00,2363,20240329,-65.51,740,20241209,10.14,1008,-19.15,20250212,749,8.81,20250203,3160,-74.21,20240329,740,10.14,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
|
|
20250218,110353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,813,-14,5,-1.69,608734074,748720,88.02,805,828,805,1075,579,827,813.03,1.67,0,216771,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,473,-0.82,0.35,12,1.29,-996.00,2340.00,2363,20240329,-65.59,740,20241209,9.86,1008,-19.35,20250212,749,8.54,20250203,3160,-74.27,20240329,740,9.86,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
|
|
20250218,100353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,813,-14,5,-1.69,494188395,608090,71.48,805,828,805,1075,579,827,812.69,1.67,0,183941,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,473,-0.82,0.35,12,1.04,-996.00,2340.00,2363,20240329,-65.59,740,20241209,9.86,1008,-19.35,20250212,749,8.54,20250203,3160,-74.27,20240329,740,9.86,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
|
|
20250218,090353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,818,-9,5,-1.09,282032003,347729,40.88,805,828,805,1075,579,827,811.07,1.67,0,99316,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,476,-0.82,0.35,12,0.60,-996.00,2340.00,2363,20240329,-65.38,740,20241209,10.54,1008,-18.85,20250212,749,9.21,20250203,3160,-74.11,20240329,740,10.54,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
|
|
20250217,160353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,7,2,0.85,699602574,842866,77.30,823,843,820,1066,574,820,830.04,1.39,0,146176,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,482,-0.83,0.35,12,1.45,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,1008,-17.96,20250212,749,10.41,20250203,3160,-73.83,20240329,740,11.76,20241209,0.80,N,025560,500,291 억,,811832,N,N,4,N,00,N
|
|
20250217,150352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,828,8,2,0.98,641756455,772912,70.88,823,843,820,1066,574,820,830.32,1.39,0,133096,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,482,-0.83,0.35,12,1.33,-996.00,2340.00,2363,20240329,-64.96,740,20241209,11.89,1008,-17.86,20250212,749,10.55,20250203,3160,-73.80,20240329,740,11.89,20241209,0.80,N,025560,500,291 억,,811832,N,N,1,N,00,N
|
|
20250217,140352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,829,9,2,1.10,594483407,715897,65.65,823,843,820,1066,574,820,830.41,1.39,0,127369,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,483,-0.83,0.35,12,1.23,-996.00,2340.00,2363,20240329,-64.92,740,20241209,12.03,1008,-17.76,20250212,749,10.68,20250203,3160,-73.77,20240329,740,12.03,20241209,0.80,N,025560,500,291 억,,811832,N,N,1,N,00,N
|
|
20250217,130353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,832,12,2,1.46,541115229,651479,59.75,823,843,820,1066,574,820,830.60,1.39,0,112229,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,484,-0.84,0.36,12,1.12,-996.00,2340.00,2363,20240329,-64.79,740,20241209,12.43,1008,-17.46,20250212,749,11.08,20250203,3160,-73.67,20240329,740,12.43,20241209,0.80,N,025560,500,291 억,,811832,N,N,1,N,00,N
|
|
20250217,120354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,840,20,2,2.44,492609652,593237,54.40,823,843,820,1066,574,820,830.38,1.39,0,109475,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,489,-0.84,0.36,12,1.02,-996.00,2340.00,2363,20240329,-64.45,740,20241209,13.51,1008,-16.67,20250212,749,12.15,20250203,3160,-73.42,20240329,740,13.51,20241209,0.80,N,025560,500,291 억,,811832,N,N,1,N,00,N
|
|
20250217,110353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,831,11,2,1.34,331124676,400163,36.70,823,834,820,1066,574,820,827.48,1.39,0,84214,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,484,-0.83,0.36,12,0.69,-996.00,2340.00,2363,20240329,-64.83,740,20241209,12.30,1008,-17.56,20250212,749,10.95,20250203,3160,-73.70,20240329,740,12.30,20241209,0.80,N,025560,500,291 억,,811832,N,N,1,N,00,N
|
|
20250217,100351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,829,9,2,1.10,259942249,314432,28.84,823,834,820,1066,574,820,826.71,1.39,0,63016,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,483,-0.83,0.35,12,0.54,-996.00,2340.00,2363,20240329,-64.92,740,20241209,12.03,1008,-17.76,20250212,749,10.68,20250203,3160,-73.77,20240329,740,12.03,20241209,0.80,N,025560,500,291 억,,811832,N,N,1,N,00,N
|
|
20250217,090352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,823,3,2,0.37,33087886,40275,3.69,823,826,820,1066,574,820,821.57,1.39,0,-5273,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,479,-0.83,0.35,12,0.07,-996.00,2340.00,2363,20240329,-65.17,740,20241209,11.22,1008,-18.35,20250212,749,9.88,20250203,3160,-73.96,20240329,740,11.22,20241209,0.80,N,025560,500,291 억,,811832,N,N,1,N,00,N
|
|
20250214,160350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,820,1,2,0.12,885013761,1075365,48.30,826,839,814,1064,574,819,822.99,1.25,0,67995,882,850,830,798,778,840,788,291,245,500,550,1,1,58229134,477,-0.82,0.35,12,1.85,-996.00,2340.00,2363,20240329,-65.30,740,20241209,10.81,1008,-18.65,20250212,749,9.48,20250203,3160,-74.05,20240329,740,10.81,20241209,0.48,N,025560,500,291 억,,727649,N,N,1,N,00,N
|
|
20250214,150350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,820,1,2,0.12,845564996,1027269,46.14,826,839,814,1064,574,819,823.12,1.25,0,65003,882,850,830,798,778,840,788,291,245,500,550,1,1,58229134,477,-0.82,0.35,12,1.76,-996.00,2340.00,2363,20240329,-65.30,740,20241209,10.81,1008,-18.65,20250212,749,9.48,20250203,3160,-74.05,20240329,740,10.81,20241209,0.48,N,025560,500,291 억,,727649,N,N,4,N,00,N
|
|
20250214,140351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,826,7,2,0.85,730890930,887665,39.87,826,839,814,1064,574,819,823.39,1.25,0,61206,882,850,830,798,778,840,788,291,245,500,550,1,1,58229134,481,-0.83,0.35,12,1.52,-996.00,2340.00,2363,20240329,-65.04,740,20241209,11.62,1008,-18.06,20250212,749,10.28,20250203,3160,-73.86,20240329,740,11.62,20241209,0.48,N,025560,500,291 억,,727649,N,N,4,N,00,N
|
|
20250214,130351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,832,13,2,1.59,572526004,697281,31.32,826,833,814,1064,574,819,821.08,1.25,0,113485,882,850,830,798,778,840,788,291,245,500,550,1,1,58229134,484,-0.84,0.36,12,1.20,-996.00,2340.00,2363,20240329,-64.79,740,20241209,12.43,1008,-17.46,20250212,749,11.08,20250203,3160,-73.67,20240329,740,12.43,20241209,0.48,N,025560,500,291 억,,727649,N,N,4,N,00,N
|
|
20250214,120350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,825,6,2,0.73,486652446,593365,26.65,826,826,814,1064,574,819,820.16,1.25,0,97262,882,850,830,798,778,840,788,291,245,500,550,1,1,58229134,480,-0.83,0.35,12,1.02,-996.00,2340.00,2363,20240329,-65.09,740,20241209,11.49,1008,-18.15,20250212,749,10.15,20250203,3160,-73.89,20240329,740,11.49,20241209,0.48,N,025560,500,291 억,,727649,N,N,4,N,00,N
|
|
20250214,110349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,821,2,2,0.24,436931078,532838,23.93,826,826,814,1064,574,819,820.01,1.25,0,72497,882,850,830,798,778,840,788,291,245,500,550,1,1,58229134,478,-0.82,0.35,12,0.92,-996.00,2340.00,2363,20240329,-65.26,740,20241209,10.95,1008,-18.55,20250212,749,9.61,20250203,3160,-74.02,20240329,740,10.95,20241209,0.48,N,025560,500,291 억,,727649,N,N,4,N,00,N
|
|
20250214,100351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,822,3,2,0.37,307888608,375830,16.88,826,826,814,1064,574,819,819.22,1.25,0,52343,882,850,830,798,778,840,788,291,245,500,550,1,1,58229134,479,-0.83,0.35,12,0.65,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,1008,-18.45,20250212,749,9.75,20250203,3160,-73.99,20240329,740,11.08,20241209,0.48,N,025560,500,291 억,,727649,N,N,4,N,00,N
|
|
20250214,090351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,816,-3,5,-0.37,57368758,69961,3.14,826,826,816,1064,574,819,820.01,1.25,0,-17038,882,850,830,798,778,840,788,291,245,500,550,1,1,58229134,475,-0.82,0.35,12,0.12,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,1008,-19.05,20250212,749,8.95,20250203,3160,-74.18,20240329,740,10.27,20241209,0.48,N,025560,500,291 억,,727649,N,N,4,N,00,N
|
|
20250213,160347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,819,-31,5,-3.65,1831861075,2217467,17.61,848,862,810,1105,595,850,826.10,0.85,0,191605,1072,961,897,786,722,929,754,291,255,500,570,1,1,58229134,477,-0.82,0.35,12,3.81,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,1008,-18.75,20250212,749,9.35,20250203,3160,-74.08,20240329,740,10.68,20241209,0.49,N,025560,500,291 억,,493874,N,N,4,N,00,N
|
|
20250213,150347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,819,-31,5,-3.65,1763848323,2134235,16.95,848,862,810,1105,595,850,826.43,0.85,0,188458,1072,961,897,786,722,929,754,291,255,500,570,1,1,58229134,477,-0.82,0.35,12,3.67,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,1008,-18.75,20250212,749,9.35,20250203,3160,-74.08,20240329,740,10.68,20241209,0.49,N,025560,500,291 억,,493874,N,N,0,N,00,N
|
|
20250213,140347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,819,-31,5,-3.65,1607171193,1942133,15.42,848,862,810,1105,595,850,827.51,0.85,0,183387,1072,961,897,786,722,929,754,291,255,500,570,1,1,58229134,477,-0.82,0.35,12,3.34,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,1008,-18.75,20250212,749,9.35,20250203,3160,-74.08,20240329,740,10.68,20241209,0.49,N,025560,500,291 억,,493874,N,N,0,N,00,N
|
|
20250213,130348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,811,-39,5,-4.59,1524692276,1841021,14.62,848,862,810,1105,595,850,828.15,0.85,0,183634,1072,961,897,786,722,929,754,291,255,500,570,1,1,58229134,472,-0.81,0.35,12,3.16,-996.00,2340.00,2363,20240329,-65.68,740,20241209,9.59,1008,-19.54,20250212,749,8.28,20250203,3160,-74.34,20240329,740,9.59,20241209,0.49,N,025560,500,291 억,,493874,N,N,0,N,00,N
|
|
20250213,120348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,814,-36,5,-4.24,1369585568,1650747,13.11,848,862,810,1105,595,850,829.65,0.85,0,192453,1072,961,897,786,722,929,754,291,255,500,570,1,1,58229134,474,-0.82,0.35,12,2.83,-996.00,2340.00,2363,20240329,-65.55,740,20241209,10.00,1008,-19.25,20250212,749,8.68,20250203,3160,-74.24,20240329,740,10.00,20241209,0.49,N,025560,500,291 억,,493874,N,N,0,N,00,N
|
|
20250213,110346,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,831,-19,5,-2.24,927229724,1111488,8.83,848,862,822,1105,595,850,834.19,0.85,0,161762,1072,961,897,786,722,929,754,291,255,500,570,1,1,58229134,484,-0.83,0.36,12,1.91,-996.00,2340.00,2363,20240329,-64.83,740,20241209,12.30,1008,-17.56,20250212,749,10.95,20250203,3160,-73.70,20240329,740,12.30,20241209,0.49,N,025560,500,291 억,,493874,N,N,0,N,00,N
|
|
20250213,100347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,830,-20,5,-2.35,749793267,897499,7.13,848,862,822,1105,595,850,835.39,0.85,0,131828,1072,961,897,786,722,929,754,291,255,500,570,1,1,58229134,483,-0.83,0.35,12,1.54,-996.00,2340.00,2363,20240329,-64.88,740,20241209,12.16,1008,-17.66,20250212,749,10.81,20250203,3160,-73.73,20240329,740,12.16,20241209,0.49,N,025560,500,291 억,,493874,N,N,0,N,00,N
|
|
20250213,090346,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,847,-3,5,-0.35,64279875,75701,0.60,848,862,841,1105,595,850,849.10,0.85,0,-31,1072,961,897,786,722,929,754,291,255,500,570,1,1,58229134,493,-0.85,0.36,12,0.13,-996.00,2340.00,2363,20240329,-64.16,740,20241209,14.46,1008,-15.97,20250212,749,13.08,20250203,3160,-73.20,20240329,740,14.46,20241209,0.49,N,025560,500,291 억,,493874,N,N,0,N,00,N
|
|
20250212,160345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,850,74,2,9.54,11306980337,12533544,2559.65,1008,1008,833,1008,544,776,902.20,3.21,0,-1364870,789,782,776,769,763,779,766,291,232,500,520,1,1,58229134,495,-0.85,0.36,12,21.52,-996.00,2340.00,2363,20240329,-64.03,740,20241209,14.86,1008,-15.67,20250212,749,13.48,20250203,3160,-73.10,20240329,740,14.86,20241209,0.47,N,025560,500,291 억,,1870936,N,N,1,N,00,N
|
|
20250212,150345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,864,88,2,11.34,10908784241,12066702,2464.31,1008,1008,833,1008,544,776,904.04,3.21,0,-1363945,789,782,776,769,763,779,766,291,232,500,520,1,1,58229134,503,-0.87,0.37,12,20.72,-996.00,2340.00,2363,20240329,-63.44,740,20241209,16.76,1008,-14.29,20250212,749,15.35,20250203,3160,-72.66,20240329,740,16.76,20241209,0.47,N,025560,500,291 억,,1870936,N,N,1,N,00,N
|
|
20250212,140346,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,865,89,2,11.47,10175134403,11208350,2289.02,1008,1008,860,1008,544,776,907.82,3.21,0,-1355056,789,782,776,769,763,779,766,291,232,500,520,1,1,58229134,504,-0.87,0.37,12,19.25,-996.00,2340.00,2363,20240329,-63.39,740,20241209,16.89,1008,-14.19,20250212,749,15.49,20250203,3160,-72.63,20240329,740,16.89,20241209,0.47,N,025560,500,291 억,,1870936,N,N,1,N,00,N
|
|
20250212,130346,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,887,111,2,14.30,9473952936,10405948,2125.15,1008,1008,875,1008,544,776,910.44,3.21,0,-1301600,789,782,776,769,763,779,766,291,232,500,520,1,1,58229134,516,-0.89,0.38,12,17.87,-996.00,2340.00,2363,20240329,-62.46,740,20241209,19.86,1008,-12.00,20250212,749,18.42,20250203,3160,-71.93,20240329,740,19.86,20241209,0.47,N,025560,500,291 억,,1870936,N,N,1,N,00,N
|
|
20250212,120345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,900,124,2,15.98,8630907673,9460566,1932.08,1008,1008,875,1008,544,776,912.30,3.21,0,-1269775,789,782,776,769,763,779,766,291,232,500,520,1,1,58229134,524,-0.90,0.38,12,16.25,-996.00,2340.00,2363,20240329,-61.91,740,20241209,21.62,1008,-10.71,20250212,749,20.16,20250203,3160,-71.52,20240329,740,21.62,20241209,0.47,N,025560,500,291 억,,1870936,N,N,1,N,00,N
|
|
20250212,110345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,903,127,2,16.37,7738872254,8470102,1729.80,1008,1008,875,1008,544,776,913.67,3.21,0,-1236012,789,782,776,769,763,779,766,291,232,500,520,1,1,58229134,526,-0.91,0.39,12,14.55,-996.00,2340.00,2363,20240329,-61.79,740,20241209,22.03,1008,-10.42,20250212,749,20.56,20250203,3160,-71.42,20240329,740,22.03,20241209,0.47,N,025560,500,291 억,,1870936,N,N,1,N,00,N
|
|
20250212,100345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,904,128,2,16.49,5674213148,6196283,1265.43,1008,1008,875,1008,544,776,915.74,3.21,0,-1060049,789,782,776,769,763,779,766,291,232,500,520,1,1,58229134,526,-0.91,0.39,12,10.64,-996.00,2340.00,2363,20240329,-61.74,740,20241209,22.16,1008,-10.32,20250212,749,20.69,20250203,3160,-71.39,20240329,740,22.16,20241209,0.47,N,025560,500,291 억,,1870936,N,N,1,N,00,N
|
|
20250212,090348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,943,167,2,21.52,684012468,679040,138.68,1008,1008,943,1008,544,776,1007.32,3.21,0,-26317,789,782,776,769,763,779,766,291,232,500,520,1,1,58229134,549,-0.95,0.40,12,1.17,-996.00,2340.00,2363,20240329,-60.09,740,20241209,27.43,1008,-6.45,20250212,749,25.90,20250203,3160,-70.16,20240329,740,27.43,20241209,0.47,N,025560,500,291 억,,1870936,Y,N,1,N,00,N
|
|
20250211,160345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,776,-5,5,-0.64,162239052,209061,69.25,782,783,770,1015,547,781,776.04,3.24,0,-14317,795,787,776,768,757,792,773,291,234,500,530,1,1,58229134,452,-0.78,0.33,12,0.36,-996.00,2340.00,2363,20240329,-67.16,740,20241209,4.86,861,-9.87,20250110,749,3.60,20250203,3160,-75.44,20240329,740,4.86,20241209,0.33,N,025560,500,291 억,,1887661,N,N,1,N,00,N
|
|
20250211,150345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,774,-7,5,-0.90,156812807,202044,66.93,782,783,770,1015,547,781,776.13,3.24,0,-13330,795,787,776,768,757,792,773,291,234,500,530,1,1,58229134,451,-0.78,0.33,12,0.35,-996.00,2340.00,2363,20240329,-67.25,740,20241209,4.59,861,-10.10,20250110,749,3.34,20250203,3160,-75.51,20240329,740,4.59,20241209,0.33,N,025560,500,291 억,,1887661,N,N,0,N,00,N
|
|
20250211,140347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,778,-3,5,-0.38,101277103,130287,43.16,782,783,773,1015,547,781,777.34,3.24,0,-7446,795,787,776,768,757,792,773,291,234,500,530,1,1,58229134,453,-0.78,0.33,12,0.22,-996.00,2340.00,2363,20240329,-67.08,740,20241209,5.14,861,-9.64,20250110,749,3.87,20250203,3160,-75.38,20240329,740,5.14,20241209,0.33,N,025560,500,291 억,,1887661,N,N,0,N,00,N
|
|
20250211,130343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,775,-6,5,-0.77,88819970,114236,37.84,782,783,773,1015,547,781,777.51,3.24,0,-10468,795,787,776,768,757,792,773,291,234,500,530,1,1,58229134,451,-0.78,0.33,12,0.20,-996.00,2340.00,2363,20240329,-67.20,740,20241209,4.73,861,-9.99,20250110,749,3.47,20250203,3160,-75.47,20240329,740,4.73,20241209,0.33,N,025560,500,291 억,,1887661,N,N,0,N,00,N
|
|
20250211,120344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,779,-2,5,-0.26,63862931,82060,27.18,782,783,773,1015,547,781,778.25,3.24,0,924,795,787,776,768,757,792,773,291,234,500,530,1,1,58229134,454,-0.78,0.33,12,0.14,-996.00,2340.00,2363,20240329,-67.03,740,20241209,5.27,861,-9.52,20250110,749,4.01,20250203,3160,-75.35,20240329,740,5.27,20241209,0.33,N,025560,500,291 억,,1887661,N,N,0,N,00,N
|
|
20250211,110345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,779,-2,5,-0.26,55250560,70996,23.52,782,783,773,1015,547,781,778.22,3.24,0,2353,795,787,776,768,757,792,773,291,234,500,530,1,1,58229134,454,-0.78,0.33,12,0.12,-996.00,2340.00,2363,20240329,-67.03,740,20241209,5.27,861,-9.52,20250110,749,4.01,20250203,3160,-75.35,20240329,740,5.27,20241209,0.33,N,025560,500,291 억,,1887661,N,N,0,N,00,N
|
|
20250211,100345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,778,-3,5,-0.38,42220383,54257,17.97,782,783,773,1015,547,781,778.16,3.24,0,2672,795,787,776,768,757,792,773,291,234,500,530,1,1,58229134,453,-0.78,0.33,12,0.09,-996.00,2340.00,2363,20240329,-67.08,740,20241209,5.14,861,-9.64,20250110,749,3.87,20250203,3160,-75.38,20240329,740,5.14,20241209,0.33,N,025560,500,291 억,,1887661,N,N,0,N,00,N
|
|
20250211,090346,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,776,-5,5,-0.64,5477860,7036,2.33,782,782,776,1015,547,781,778.55,3.24,0,1343,795,787,776,768,757,792,773,291,234,500,530,1,1,58229134,452,-0.78,0.33,12,0.01,-996.00,2340.00,2363,20240329,-67.16,740,20241209,4.86,861,-9.87,20250110,749,3.60,20250203,3160,-75.44,20240329,740,4.86,20241209,0.33,N,025560,500,291 억,,1887661,N,N,0,N,00,N
|
|
20250210,160343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,781,1,2,0.13,233992068,301645,66.04,779,784,765,1014,546,780,775.72,3.11,0,79300,802,790,776,764,750,797,771,291,234,500,530,1,1,58229134,455,-0.78,0.33,12,0.52,-996.00,2340.00,2363,20240329,-66.95,740,20241209,5.54,861,-9.29,20250110,749,4.27,20250203,3160,-75.28,20240329,740,5.54,20241209,0.34,N,025560,500,291 억,,1809552,N,N,0,N,00,N
|
|
20250210,150343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,781,1,2,0.13,228087484,294078,64.38,779,784,765,1014,546,780,775.60,3.11,0,77815,802,790,776,764,750,797,771,291,234,500,530,1,1,58229134,455,-0.78,0.33,12,0.51,-996.00,2340.00,2363,20240329,-66.95,740,20241209,5.54,861,-9.29,20250110,749,4.27,20250203,3160,-75.28,20240329,740,5.54,20241209,0.34,N,025560,500,291 억,,1809552,N,N,0,N,00,N
|
|
20250210,140344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,780,0,3,0.00,193393957,249639,54.66,779,782,765,1014,546,780,774.69,3.11,0,56773,802,790,776,764,750,797,771,291,234,500,530,1,1,58229134,454,-0.78,0.33,12,0.43,-996.00,2340.00,2363,20240329,-66.99,740,20241209,5.41,861,-9.41,20250110,749,4.14,20250203,3160,-75.32,20240329,740,5.41,20241209,0.34,N,025560,500,291 억,,1809552,N,N,0,N,00,N
|
|
20250210,130344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,778,-2,5,-0.26,160752815,207615,45.45,779,782,765,1014,546,780,774.28,3.11,0,48098,802,790,776,764,750,797,771,291,234,500,530,1,1,58229134,453,-0.78,0.33,12,0.36,-996.00,2340.00,2363,20240329,-67.08,740,20241209,5.14,861,-9.64,20250110,749,3.87,20250203,3160,-75.38,20240329,740,5.14,20241209,0.34,N,025560,500,291 억,,1809552,N,N,0,N,00,N
|
|
20250210,120342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,781,1,2,0.13,144835070,187127,40.97,779,782,765,1014,546,780,773.99,3.11,0,45292,802,790,776,764,750,797,771,291,234,500,530,1,1,58229134,455,-0.78,0.33,12,0.32,-996.00,2340.00,2363,20240329,-66.95,740,20241209,5.54,861,-9.29,20250110,749,4.27,20250203,3160,-75.28,20240329,740,5.54,20241209,0.34,N,025560,500,291 억,,1809552,N,N,0,N,00,N
|
|
20250210,110342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,779,-1,5,-0.13,111505659,144276,31.59,779,781,765,1014,546,780,772.86,3.11,0,22962,802,790,776,764,750,797,771,291,234,500,530,1,1,58229134,454,-0.78,0.33,12,0.25,-996.00,2340.00,2363,20240329,-67.03,740,20241209,5.27,861,-9.52,20250110,749,4.01,20250203,3160,-75.35,20240329,740,5.27,20241209,0.34,N,025560,500,291 억,,1809552,N,N,0,N,00,N
|
|
20250210,100341,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,779,-1,5,-0.13,92150324,119443,26.15,779,779,765,1014,546,780,771.50,3.11,0,14792,802,790,776,764,750,797,771,291,234,500,530,1,1,58229134,454,-0.78,0.33,12,0.21,-996.00,2340.00,2363,20240329,-67.03,740,20241209,5.27,861,-9.52,20250110,749,4.01,20250203,3160,-75.35,20240329,740,5.27,20241209,0.34,N,025560,500,291 억,,1809552,N,N,0,N,00,N
|
|
20250210,090341,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,775,-5,5,-0.64,20395837,26449,5.79,779,779,765,1014,546,780,771.14,3.11,0,-2496,802,790,776,764,750,797,771,291,234,500,530,1,1,58229134,451,-0.78,0.33,12,0.05,-996.00,2340.00,2363,20240329,-67.20,740,20241209,4.73,861,-9.99,20250110,749,3.47,20250203,3160,-75.47,20240329,740,4.73,20241209,0.34,N,025560,500,291 억,,1809552,N,N,0,N,00,N
|
|
20250207,160338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,780,17,2,2.23,350957907,453657,145.17,763,788,762,991,535,763,773.62,3.12,0,-6947,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,454,-0.78,0.33,12,0.78,-996.00,2340.00,2363,20240329,-66.99,740,20241209,5.41,861,-9.41,20250110,749,4.14,20250203,3160,-75.32,20240329,740,5.41,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N
|
|
20250207,150340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,783,20,2,2.62,334424795,432495,138.40,763,788,762,991,535,763,773.25,3.12,0,-4411,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,456,-0.79,0.33,12,0.74,-996.00,2340.00,2363,20240329,-66.86,740,20241209,5.81,861,-9.06,20250110,749,4.54,20250203,3160,-75.22,20240329,740,5.81,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N
|
|
20250207,140338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,775,12,2,1.57,218639977,284626,91.08,763,775,762,991,535,763,768.17,3.12,0,18739,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,451,-0.78,0.33,12,0.49,-996.00,2340.00,2363,20240329,-67.20,740,20241209,4.73,861,-9.99,20250110,749,3.47,20250203,3160,-75.47,20240329,740,4.73,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N
|
|
20250207,130338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,771,8,2,1.05,199465127,259811,83.14,763,773,762,991,535,763,767.73,3.12,0,9379,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,449,-0.77,0.33,12,0.45,-996.00,2340.00,2363,20240329,-67.37,740,20241209,4.19,861,-10.45,20250110,749,2.94,20250203,3160,-75.60,20240329,740,4.19,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N
|
|
20250207,120338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,772,9,2,1.18,179216696,233546,74.74,763,772,762,991,535,763,767.37,3.12,0,6096,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,450,-0.78,0.33,12,0.40,-996.00,2340.00,2363,20240329,-67.33,740,20241209,4.32,861,-10.34,20250110,749,3.07,20250203,3160,-75.57,20240329,740,4.32,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N
|
|
20250207,110338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,769,6,2,0.79,121514617,158541,50.73,763,772,762,991,535,763,766.46,3.12,0,5250,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,448,-0.77,0.33,12,0.27,-996.00,2340.00,2363,20240329,-67.46,740,20241209,3.92,861,-10.69,20250110,749,2.67,20250203,3160,-75.66,20240329,740,3.92,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N
|
|
20250207,100337,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,767,4,2,0.52,87619619,114419,36.61,763,772,762,991,535,763,765.78,3.12,0,-788,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,447,-0.77,0.33,12,0.20,-996.00,2340.00,2363,20240329,-67.54,740,20241209,3.65,861,-10.92,20250110,749,2.40,20250203,3160,-75.73,20240329,740,3.65,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N
|
|
20250207,090339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,767,4,2,0.52,14134876,18479,5.91,763,767,762,991,535,763,764.92,3.12,0,-6596,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,447,-0.77,0.33,12,0.03,-996.00,2340.00,2363,20240329,-67.54,740,20241209,3.65,861,-10.92,20250110,749,2.40,20250203,3160,-75.73,20240329,740,3.65,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N
|
|
20250206,160331,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,763,1,2,0.13,237353969,312266,145.06,762,768,755,990,534,762,760.10,3.21,0,-39692,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,444,-0.77,0.33,12,0.54,-996.00,2340.00,2363,20240329,-67.71,740,20241209,3.11,861,-11.38,20250110,749,1.87,20250203,3160,-75.85,20240329,740,3.11,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N
|
|
20250206,150332,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,761,-1,5,-0.13,214253347,281964,130.99,762,768,755,990,534,762,759.86,3.21,0,-50027,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,443,-0.76,0.33,12,0.48,-996.00,2340.00,2363,20240329,-67.80,740,20241209,2.84,861,-11.61,20250110,749,1.60,20250203,3160,-75.92,20240329,740,2.84,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N
|
|
20250206,140334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,760,-2,5,-0.26,187277539,246427,114.48,762,768,755,990,534,762,759.97,3.21,0,-45106,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,443,-0.76,0.32,12,0.42,-996.00,2340.00,2363,20240329,-67.84,740,20241209,2.70,861,-11.73,20250110,749,1.47,20250203,3160,-75.95,20240329,740,2.70,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N
|
|
20250206,130332,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,761,-1,5,-0.13,163471822,215084,99.92,762,768,755,990,534,762,760.04,3.21,0,-34069,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,443,-0.76,0.33,12,0.37,-996.00,2340.00,2363,20240329,-67.80,740,20241209,2.84,861,-11.61,20250110,749,1.60,20250203,3160,-75.92,20240329,740,2.84,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N
|
|
20250206,120330,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,760,-2,5,-0.26,151259909,199008,92.45,762,768,755,990,534,762,760.07,3.21,0,-26222,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,443,-0.76,0.32,12,0.34,-996.00,2340.00,2363,20240329,-67.84,740,20241209,2.70,861,-11.73,20250110,749,1.47,20250203,3160,-75.95,20240329,740,2.70,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N
|
|
20250206,110324,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,763,1,2,0.13,106399629,139926,65.00,762,768,755,990,534,762,760.40,3.21,0,-15301,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,444,-0.77,0.33,12,0.24,-996.00,2340.00,2363,20240329,-67.71,740,20241209,3.11,861,-11.38,20250110,749,1.87,20250203,3160,-75.85,20240329,740,3.11,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N
|
|
20250206,100331,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,760,-2,5,-0.26,77567638,102056,47.41,762,768,755,990,534,762,760.05,3.21,0,-11320,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,443,-0.76,0.32,12,0.18,-996.00,2340.00,2363,20240329,-67.84,740,20241209,2.70,861,-11.73,20250110,749,1.47,20250203,3160,-75.95,20240329,740,2.70,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N
|
|
20250206,090332,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,767,5,2,0.66,12612829,16538,7.68,762,768,762,990,534,762,762.66,3.21,0,2591,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,447,-0.77,0.33,12,0.03,-996.00,2340.00,2363,20240329,-67.54,740,20241209,3.65,861,-10.92,20250110,749,2.40,20250203,3160,-75.73,20240329,740,3.65,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N
|
|
20250205,160328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,762,2,2,0.26,161364468,211726,63.56,753,770,753,988,532,760,762.14,3.18,0,6223,780,770,760,750,740,775,755,291,228,500,510,1,1,58229134,444,-0.77,0.33,12,0.36,-996.00,2340.00,2363,20240329,-67.75,740,20241209,2.97,861,-11.50,20250110,749,1.74,20250203,3160,-75.89,20240329,740,2.97,20241209,0.36,N,025560,500,291 억,,1853526,N,N,0,N,00,N
|
|
20250205,150329,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,764,4,2,0.53,145686208,191127,57.38,753,770,753,988,532,760,762.25,3.18,0,6449,780,770,760,750,740,775,755,291,228,500,510,1,1,58229134,445,-0.77,0.33,12,0.33,-996.00,2340.00,2363,20240329,-67.67,740,20241209,3.24,861,-11.27,20250110,749,2.00,20250203,3160,-75.82,20240329,740,3.24,20241209,0.36,N,025560,500,291 억,,1853526,N,N,0,N,00,N
|
|
20250205,140329,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,761,1,2,0.13,123805462,162422,48.76,753,770,753,988,532,760,762.25,3.18,0,4291,780,770,760,750,740,775,755,291,228,500,510,1,1,58229134,443,-0.76,0.33,12,0.28,-996.00,2340.00,2363,20240329,-67.80,740,20241209,2.84,861,-11.61,20250110,749,1.60,20250203,3160,-75.92,20240329,740,2.84,20241209,0.36,N,025560,500,291 억,,1853526,N,N,0,N,00,N
|
|
20250205,130329,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,766,6,2,0.79,90866538,119218,35.79,753,770,753,988,532,760,762.19,3.18,0,6674,780,770,760,750,740,775,755,291,228,500,510,1,1,58229134,446,-0.77,0.33,12,0.20,-996.00,2340.00,2363,20240329,-67.58,740,20241209,3.51,861,-11.03,20250110,749,2.27,20250203,3160,-75.76,20240329,740,3.51,20241209,0.36,N,025560,500,291 억,,1853526,N,N,0,N,00,N
|
|
20250205,120329,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,764,4,2,0.53,80704023,105929,31.80,753,770,753,988,532,760,761.87,3.18,0,7599,780,770,760,750,740,775,755,291,228,500,510,1,1,58229134,445,-0.77,0.33,12,0.18,-996.00,2340.00,2363,20240329,-67.67,740,20241209,3.24,861,-11.27,20250110,749,2.00,20250203,3160,-75.82,20240329,740,3.24,20241209,0.36,N,025560,500,291 억,,1853526,N,N,0,N,00,N
|
|
20250205,110328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,760,0,3,0.00,76680117,100650,30.22,753,770,753,988,532,760,761.85,3.18,0,7049,780,770,760,750,740,775,755,291,228,500,510,1,1,58229134,443,-0.76,0.32,12,0.17,-996.00,2340.00,2363,20240329,-67.84,740,20241209,2.70,861,-11.73,20250110,749,1.47,20250203,3160,-75.95,20240329,740,2.70,20241209,0.36,N,025560,500,291 억,,1853526,N,N,0,N,00,N
|
|
20250205,100330,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,770,10,2,1.32,40176617,52754,15.84,753,770,753,988,532,760,761.58,3.18,0,6739,780,770,760,750,740,775,755,291,228,500,510,1,1,58229134,448,-0.77,0.33,12,0.09,-996.00,2340.00,2363,20240329,-67.41,740,20241209,4.05,861,-10.57,20250110,749,2.80,20250203,3160,-75.63,20240329,740,4.05,20241209,0.36,N,025560,500,291 억,,1853526,N,N,0,N,00,N
|
|
20250205,090334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,760,0,3,0.00,17974540,23778,7.14,753,768,753,988,532,760,755.93,3.18,0,7485,780,770,760,750,740,775,755,291,228,500,510,1,1,58229134,443,-0.76,0.32,12,0.04,-996.00,2340.00,2363,20240329,-67.84,740,20241209,2.70,861,-11.73,20250110,749,1.47,20250203,3160,-75.95,20240329,740,2.70,20241209,0.36,N,025560,500,291 억,,1853526,N,N,0,N,00,N
|
|
20250204,160325,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,760,7,2,0.93,253380463,333047,48.51,753,770,750,978,528,753,760.80,3.13,0,30239,791,771,760,740,729,766,735,291,225,500,510,1,1,58229134,443,-0.76,0.32,12,0.57,-996.00,2340.00,2363,20240329,-67.84,740,20241209,2.70,861,-11.73,20250110,749,1.47,20250203,3160,-75.95,20240329,740,2.70,20241209,0.42,N,025560,500,291 억,,1824453,N,N,0,N,00,N
|
|
20250204,150326,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,756,3,2,0.40,248143180,326150,47.50,753,770,750,978,528,753,760.83,3.13,0,28076,791,771,760,740,729,766,735,291,225,500,510,1,1,58229134,440,-0.76,0.32,12,0.56,-996.00,2340.00,2363,20240329,-68.01,740,20241209,2.16,861,-12.20,20250110,749,0.93,20250203,3160,-76.08,20240329,740,2.16,20241209,0.42,N,025560,500,291 억,,1824453,N,N,0,N,00,N
|
|
20250204,140326,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,764,11,2,1.46,197867755,259861,37.85,753,770,750,978,528,753,761.44,3.13,0,27827,791,771,760,740,729,766,735,291,225,500,510,1,1,58229134,445,-0.77,0.33,12,0.45,-996.00,2340.00,2363,20240329,-67.67,740,20241209,3.24,861,-11.27,20250110,749,2.00,20250203,3160,-75.82,20240329,740,3.24,20241209,0.42,N,025560,500,291 억,,1824453,N,N,0,N,00,N
|
|
20250204,130326,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,765,12,2,1.59,192402338,252713,36.81,753,770,750,978,528,753,761.35,3.13,0,27600,791,771,760,740,729,766,735,291,225,500,510,1,1,58229134,445,-0.77,0.33,12,0.43,-996.00,2340.00,2363,20240329,-67.63,740,20241209,3.38,861,-11.15,20250110,749,2.14,20250203,3160,-75.79,20240329,740,3.38,20241209,0.42,N,025560,500,291 억,,1824453,N,N,0,N,00,N
|
|
20250204,120329,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,769,16,2,2.12,161796347,212798,30.99,753,770,750,978,528,753,760.33,3.13,0,32643,791,771,760,740,729,766,735,291,225,500,510,1,1,58229134,448,-0.77,0.33,12,0.37,-996.00,2340.00,2363,20240329,-67.46,740,20241209,3.92,861,-10.69,20250110,749,2.67,20250203,3160,-75.66,20240329,740,3.92,20241209,0.42,N,025560,500,291 억,,1824453,N,N,0,N,00,N
|
|
20250204,110323,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,764,11,2,1.46,133026974,175274,25.53,753,769,750,978,528,753,758.97,3.13,0,32686,791,771,760,740,729,766,735,291,225,500,510,1,1,58229134,445,-0.77,0.33,12,0.30,-996.00,2340.00,2363,20240329,-67.67,740,20241209,3.24,861,-11.27,20250110,749,2.00,20250203,3160,-75.82,20240329,740,3.24,20241209,0.42,N,025560,500,291 억,,1824453,N,N,0,N,00,N
|
|
20250204,100326,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,763,10,2,1.33,105448330,139066,20.26,753,769,750,978,528,753,758.26,3.13,0,34869,791,771,760,740,729,766,735,291,225,500,510,1,1,58229134,444,-0.77,0.33,12,0.24,-996.00,2340.00,2363,20240329,-67.71,740,20241209,3.11,861,-11.38,20250110,749,1.87,20250203,3160,-75.85,20240329,740,3.11,20241209,0.42,N,025560,500,291 억,,1824453,N,N,0,N,00,N
|
|
20250204,090325,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,757,4,2,0.53,7687611,10179,1.48,753,762,753,978,528,753,755.24,3.13,0,1617,791,771,760,740,729,766,735,291,225,500,510,1,1,58229134,441,-0.76,0.32,12,0.02,-996.00,2340.00,2363,20240329,-67.96,740,20241209,2.30,861,-12.08,20250110,749,1.07,20250203,3160,-76.04,20240329,740,2.30,20241209,0.42,N,025560,500,291 억,,1824453,N,N,0,N,00,N
|