90 lines
40 KiB
CSV
90 lines
40 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
|
|
20230630,160343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19350,-50,5,-0.26,525045490,27546,136.64,19400,19400,18900,25200,13580,19400,19060.68,8.10,0,-2547,19780,19590,19400,19210,19020,19495,19115,68,5810,500,13960,10,1,13554044,2623,2.64,0.36,12,0.20,7343.00,53279.00,22450,20230411,-13.81,13900,20220930,39.21,22450,-13.81,20230411,16450,17.63,20230103,22450,-13.81,20230411,13900,39.21,20220930,0.64,N,029460,500,67 억,,1097950,N,N,1,N,00,N
|
|
20230630,150346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19090,-310,5,-1.60,482022760,25309,125.54,19400,19400,18900,25200,13580,19400,19045.51,8.10,0,-3029,19780,19590,19400,19210,19020,19495,19115,68,5810,500,13960,10,1,13554044,2587,2.60,0.36,12,0.19,7343.00,53279.00,22450,20230411,-14.97,13900,20220930,37.34,22450,-14.97,20230411,16450,16.05,20230103,22450,-14.97,20230411,13900,37.34,20220930,0.64,N,029460,500,67 억,,1097950,N,N,1,N,00,N
|
|
20230630,140344,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19080,-320,5,-1.65,357985400,18795,93.23,19400,19400,18900,25200,13580,19400,19046.84,8.10,0,-3672,19780,19590,19400,19210,19020,19495,19115,68,5810,500,13960,10,1,13554044,2586,2.60,0.36,12,0.14,7343.00,53279.00,22450,20230411,-15.01,13900,20220930,37.27,22450,-15.01,20230411,16450,15.99,20230103,22450,-15.01,20230411,13900,37.27,20220930,0.64,N,029460,500,67 억,,1097950,N,N,1,N,00,N
|
|
20230630,130346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19110,-290,5,-1.49,328374390,17244,85.54,19400,19400,18900,25200,13580,19400,19042.82,8.10,0,-3720,19780,19590,19400,19210,19020,19495,19115,68,5810,500,13960,10,1,13554044,2590,2.60,0.36,12,0.13,7343.00,53279.00,22450,20230411,-14.88,13900,20220930,37.48,22450,-14.88,20230411,16450,16.17,20230103,22450,-14.88,20230411,13900,37.48,20220930,0.64,N,029460,500,67 억,,1097950,N,N,1,N,00,N
|
|
20230630,120342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19110,-290,5,-1.49,299905820,15754,78.14,19400,19400,18900,25200,13580,19400,19036.80,8.10,0,-4032,19780,19590,19400,19210,19020,19495,19115,68,5810,500,13960,10,1,13554044,2590,2.60,0.36,12,0.12,7343.00,53279.00,22450,20230411,-14.88,13900,20220930,37.48,22450,-14.88,20230411,16450,16.17,20230103,22450,-14.88,20230411,13900,37.48,20220930,0.64,N,029460,500,67 억,,1097950,N,N,1,N,00,N
|
|
20230630,110344,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19180,-220,5,-1.13,272906740,14342,71.14,19400,19400,18900,25200,13580,19400,19028.50,8.10,0,-3888,19780,19590,19400,19210,19020,19495,19115,68,5810,500,13960,10,1,13554044,2600,2.61,0.36,12,0.11,7343.00,53279.00,22450,20230411,-14.57,13900,20220930,37.99,22450,-14.57,20230411,16450,16.60,20230103,22450,-14.57,20230411,13900,37.99,20220930,0.64,N,029460,500,67 억,,1097950,N,N,1,N,00,N
|
|
20230630,100344,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18930,-470,5,-2.42,199517950,10483,52.00,19400,19400,18900,25200,13580,19400,19032.52,8.10,0,-4444,19780,19590,19400,19210,19020,19495,19115,68,5810,500,13960,10,1,13554044,2566,2.58,0.36,12,0.08,7343.00,53279.00,22450,20230411,-15.68,13900,20220930,36.19,22450,-15.68,20230411,16450,15.08,20230103,22450,-15.68,20230411,13900,36.19,20220930,0.64,N,029460,500,67 억,,1097950,N,N,1,N,00,N
|
|
20230630,090345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19330,-70,5,-0.36,8800880,454,2.25,19400,19400,19330,25200,13580,19400,19385.20,8.10,0,-134,19780,19590,19400,19210,19020,19495,19115,68,5810,500,13960,10,1,13554044,2620,2.63,0.36,12,0.00,7343.00,53279.00,22450,20230411,-13.90,13900,20220930,39.06,22450,-13.90,20230411,16450,17.51,20230103,22450,-13.90,20230411,13900,39.06,20220930,0.64,N,029460,500,67 억,,1097950,N,N,1,N,00,N
|
|
20230629,160344,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19400,-90,5,-0.46,390401530,20150,165.75,19420,19590,19210,25300,13650,19490,19374.77,8.06,0,5418,19816,19652,19506,19342,19196,19580,19270,68,5825,500,14030,10,1,13554044,2629,2.64,0.36,12,0.15,7343.00,53279.00,22450,20230411,-13.59,13900,20220930,39.57,22450,-13.59,20230411,16450,17.93,20230103,22450,-13.59,20230411,13900,39.57,20220930,0.65,N,029460,500,67 억,,1093006,N,N,1,N,00,N
|
|
20230629,150342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19210,-280,5,-1.44,324844740,16756,137.83,19420,19590,19210,25300,13650,19490,19386.77,8.06,0,4737,19816,19652,19506,19342,19196,19580,19270,68,5825,500,14030,10,1,13554044,2604,2.62,0.36,12,0.12,7343.00,53279.00,22450,20230411,-14.43,13900,20220930,38.20,22450,-14.43,20230411,16450,16.78,20230103,22450,-14.43,20230411,13900,38.20,20220930,0.65,N,029460,500,67 억,,1093006,N,N,0,N,00,N
|
|
20230629,140341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19340,-150,5,-0.77,209247080,10753,88.45,19420,19590,19330,25300,13650,19490,19459.41,8.06,0,2809,19816,19652,19506,19342,19196,19580,19270,68,5825,500,14030,10,1,13554044,2621,2.63,0.36,12,0.08,7343.00,53279.00,22450,20230411,-13.85,13900,20220930,39.14,22450,-13.85,20230411,16450,17.57,20230103,22450,-13.85,20230411,13900,39.14,20220930,0.65,N,029460,500,67 억,,1093006,N,N,0,N,00,N
|
|
20230629,130342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19390,-100,5,-0.51,178923330,9189,75.59,19420,19590,19340,25300,13650,19490,19471.47,8.06,0,2800,19816,19652,19506,19342,19196,19580,19270,68,5825,500,14030,10,1,13554044,2628,2.64,0.36,12,0.07,7343.00,53279.00,22450,20230411,-13.63,13900,20220930,39.50,22450,-13.63,20230411,16450,17.87,20230103,22450,-13.63,20230411,13900,39.50,20220930,0.65,N,029460,500,67 억,,1093006,N,N,0,N,00,N
|
|
20230629,120343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19400,-90,5,-0.46,162195130,8325,68.48,19420,19590,19380,25300,13650,19490,19482.90,8.06,0,2752,19816,19652,19506,19342,19196,19580,19270,68,5825,500,14030,10,1,13554044,2629,2.64,0.36,12,0.06,7343.00,53279.00,22450,20230411,-13.59,13900,20220930,39.57,22450,-13.59,20230411,16450,17.93,20230103,22450,-13.59,20230411,13900,39.57,20220930,0.65,N,029460,500,67 억,,1093006,N,N,0,N,00,N
|
|
20230629,110343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19580,90,2,0.46,107930050,5535,45.53,19420,19590,19390,25300,13650,19490,19499.56,8.06,0,2789,19816,19652,19506,19342,19196,19580,19270,68,5825,500,14030,10,1,13554044,2654,2.67,0.37,12,0.04,7343.00,53279.00,22450,20230411,-12.78,13900,20220930,40.86,22450,-12.78,20230411,16450,19.03,20230103,22450,-12.78,20230411,13900,40.86,20220930,0.65,N,029460,500,67 억,,1093006,N,N,0,N,00,N
|
|
20230629,100343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19490,0,3,0.00,14908880,766,6.30,19420,19550,19390,25300,13650,19490,19463.29,8.06,0,-179,19816,19652,19506,19342,19196,19580,19270,68,5825,500,14030,10,1,13554044,2642,2.65,0.37,12,0.01,7343.00,53279.00,22450,20230411,-13.18,13900,20220930,40.22,22450,-13.18,20230411,16450,18.48,20230103,22450,-13.18,20230411,13900,40.22,20220930,0.65,N,029460,500,67 억,,1093006,N,N,0,N,00,N
|
|
20230629,090343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19420,-70,5,-0.36,1106940,57,0.47,19420,19420,19420,25300,13650,19490,19420.00,8.06,0,-4,19816,19652,19506,19342,19196,19580,19270,68,5825,500,14030,10,1,13554044,2632,2.64,0.36,12,0.00,7343.00,53279.00,22450,20230411,-13.50,13900,20220930,39.71,22450,-13.50,20230411,16450,18.05,20230103,22450,-13.50,20230411,13900,39.71,20220930,0.65,N,029460,500,67 억,,1093006,N,N,0,N,00,N
|
|
20230628,160339,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19490,-20,5,-0.10,236750900,12142,107.05,19560,19670,19360,25350,13660,19510,19498.51,8.05,0,1641,19810,19660,19460,19310,19110,19735,19385,68,5845,500,14040,10,1,13554044,2642,2.65,0.37,12,0.09,7343.00,53279.00,22450,20230411,-13.18,13900,20220930,40.22,22450,-13.18,20230411,16450,18.48,20230103,22450,-13.18,20230411,13900,40.22,20220930,0.65,N,029460,500,67 억,,1091297,N,N,1,N,00,N
|
|
20230628,150341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19470,-40,5,-0.21,214652410,11005,97.03,19560,19670,19420,25350,13660,19510,19504.99,8.05,0,1660,19810,19660,19460,19310,19110,19735,19385,68,5845,500,14040,10,1,13554044,2639,2.65,0.37,12,0.08,7343.00,53279.00,22450,20230411,-13.27,13900,20220930,40.07,22450,-13.27,20230411,16450,18.36,20230103,22450,-13.27,20230411,13900,40.07,20220930,0.65,N,029460,500,67 억,,1091297,N,N,1,N,00,N
|
|
20230628,140339,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19520,10,2,0.05,197144630,10106,89.10,19560,19670,19420,25350,13660,19510,19507.68,8.05,0,1886,19810,19660,19460,19310,19110,19735,19385,68,5845,500,14040,10,1,13554044,2646,2.66,0.37,12,0.07,7343.00,53279.00,22450,20230411,-13.05,13900,20220930,40.43,22450,-13.05,20230411,16450,18.66,20230103,22450,-13.05,20230411,13900,40.43,20220930,0.65,N,029460,500,67 억,,1091297,N,N,1,N,00,N
|
|
20230628,130341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19470,-40,5,-0.21,187219920,9597,84.61,19560,19670,19420,25350,13660,19510,19508.17,8.05,0,1678,19810,19660,19460,19310,19110,19735,19385,68,5845,500,14040,10,1,13554044,2639,2.65,0.37,12,0.07,7343.00,53279.00,22450,20230411,-13.27,13900,20220930,40.07,22450,-13.27,20230411,16450,18.36,20230103,22450,-13.27,20230411,13900,40.07,20220930,0.65,N,029460,500,67 억,,1091297,N,N,1,N,00,N
|
|
20230628,120311,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19440,-70,5,-0.36,167128590,8564,75.51,19560,19670,19440,25350,13660,19510,19515.25,8.05,0,1489,19810,19660,19460,19310,19110,19735,19385,68,5845,500,14040,10,1,13554044,2635,2.65,0.36,12,0.06,7343.00,53279.00,22450,20230411,-13.41,13900,20220930,39.86,22450,-13.41,20230411,16450,18.18,20230103,22450,-13.41,20230411,13900,39.86,20220930,0.65,N,029460,500,67 억,,1091297,N,N,1,N,00,N
|
|
20230628,110343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19480,-30,5,-0.15,116493880,5962,52.57,19560,19670,19450,25350,13660,19510,19539.40,8.05,0,1560,19810,19660,19460,19310,19110,19735,19385,68,5845,500,14040,10,1,13554044,2640,2.65,0.37,12,0.04,7343.00,53279.00,22450,20230411,-13.23,13900,20220930,40.14,22450,-13.23,20230411,16450,18.42,20230103,22450,-13.23,20230411,13900,40.14,20220930,0.65,N,029460,500,67 억,,1091297,N,N,1,N,00,N
|
|
20230628,100342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19610,100,2,0.51,73286740,3748,33.05,19560,19670,19450,25350,13660,19510,19553.56,8.05,0,1698,19810,19660,19460,19310,19110,19735,19385,68,5845,500,14040,10,1,13554044,2658,2.67,0.37,12,0.03,7343.00,53279.00,22450,20230411,-12.65,13900,20220930,41.08,22450,-12.65,20230411,16450,19.21,20230103,22450,-12.65,20230411,13900,41.08,20220930,0.65,N,029460,500,67 억,,1091297,N,N,1,N,00,N
|
|
20230628,090340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19530,20,2,0.10,4551330,233,2.05,19560,19560,19510,25350,13660,19510,19533.61,8.05,0,-8,19810,19660,19460,19310,19110,19735,19385,68,5845,500,14040,10,1,13554044,2647,2.66,0.37,12,0.00,7343.00,53279.00,22450,20230411,-13.01,13900,20220930,40.50,22450,-13.01,20230411,16450,18.72,20230103,22450,-13.01,20230411,13900,40.50,20220930,0.65,N,029460,500,67 억,,1091297,N,N,1,N,00,N
|
|
20230627,160342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19510,30,2,0.15,220853710,11342,68.58,19430,19610,19260,25300,13640,19480,19472.13,8.06,0,-858,19820,19650,19320,19150,18820,19735,19235,68,5830,500,14020,10,1,13554044,2644,2.66,0.37,12,0.08,7343.00,53279.00,22450,20230411,-13.10,13900,20220930,40.36,22450,-13.10,20230411,16450,18.60,20230103,22450,-13.10,20230411,13900,40.36,20220930,0.66,N,029460,500,67 억,,1092166,N,N,1,N,00,N
|
|
20230627,150343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19420,-60,5,-0.31,189815520,9747,58.93,19430,19610,19260,25300,13640,19480,19474.19,8.06,0,-1035,19820,19650,19320,19150,18820,19735,19235,68,5830,500,14020,10,1,13554044,2632,2.64,0.36,12,0.07,7343.00,53279.00,22450,20230411,-13.50,13900,20220930,39.71,22450,-13.50,20230411,16450,18.05,20230103,22450,-13.50,20230411,13900,39.71,20220930,0.66,N,029460,500,67 억,,1092166,N,N,5,N,00,N
|
|
20230627,140346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19450,-30,5,-0.15,162278390,8330,50.37,19430,19610,19260,25300,13640,19480,19481.21,8.06,0,-538,19820,19650,19320,19150,18820,19735,19235,68,5830,500,14020,10,1,13554044,2636,2.65,0.37,12,0.06,7343.00,53279.00,22450,20230411,-13.36,13900,20220930,39.93,22450,-13.36,20230411,16450,18.24,20230103,22450,-13.36,20230411,13900,39.93,20220930,0.66,N,029460,500,67 억,,1092166,N,N,5,N,00,N
|
|
20230627,130346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19520,40,2,0.21,136119830,6985,42.23,19430,19610,19260,25300,13640,19480,19487.56,8.06,0,-92,19820,19650,19320,19150,18820,19735,19235,68,5830,500,14020,10,1,13554044,2646,2.66,0.37,12,0.05,7343.00,53279.00,22450,20230411,-13.05,13900,20220930,40.43,22450,-13.05,20230411,16450,18.66,20230103,22450,-13.05,20230411,13900,40.43,20220930,0.66,N,029460,500,67 억,,1092166,N,N,5,N,00,N
|
|
20230627,120348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19500,20,2,0.10,128049460,6571,39.73,19430,19610,19260,25300,13640,19480,19487.17,8.06,0,76,19820,19650,19320,19150,18820,19735,19235,68,5830,500,14020,10,1,13554044,2643,2.66,0.37,12,0.05,7343.00,53279.00,22450,20230411,-13.14,13900,20220930,40.29,22450,-13.14,20230411,16450,18.54,20230103,22450,-13.14,20230411,13900,40.29,20220930,0.66,N,029460,500,67 억,,1092166,N,N,5,N,00,N
|
|
20230627,110347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19570,90,2,0.46,105941550,5441,32.90,19430,19610,19260,25300,13640,19480,19470.80,8.06,0,228,19820,19650,19320,19150,18820,19735,19235,68,5830,500,14020,10,1,13554044,2653,2.67,0.37,12,0.04,7343.00,53279.00,22450,20230411,-12.83,13900,20220930,40.79,22450,-12.83,20230411,16450,18.97,20230103,22450,-12.83,20230411,13900,40.79,20220930,0.66,N,029460,500,67 억,,1092166,N,N,5,N,00,N
|
|
20230627,100339,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19540,60,2,0.31,55784110,2876,17.39,19430,19540,19260,25300,13640,19480,19393.41,8.06,0,-30,19820,19650,19320,19150,18820,19735,19235,68,5830,500,14020,10,1,13554044,2648,2.66,0.37,12,0.02,7343.00,53279.00,22450,20230411,-12.96,13900,20220930,40.58,22450,-12.96,20230411,16450,18.78,20230103,22450,-12.96,20230411,13900,40.58,20220930,0.66,N,029460,500,67 억,,1092166,N,N,5,N,00,N
|
|
20230627,090342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19320,-160,5,-0.82,5106990,263,1.59,19430,19430,19320,25300,13640,19480,19380.31,8.06,0,-89,19820,19650,19320,19150,18820,19735,19235,68,5830,500,14020,10,1,13554044,2619,2.63,0.36,12,0.00,7343.00,53279.00,22450,20230411,-13.94,13900,20220930,38.99,22450,-13.94,20230411,16450,17.45,20230103,22450,-13.94,20230411,13900,38.99,20220930,0.66,N,029460,500,67 억,,1092166,N,N,5,N,00,N
|
|
20230626,160340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19480,360,2,1.88,311166670,16084,62.03,19280,19490,18990,24850,13390,19120,19345.03,8.00,0,6490,19740,19430,19200,18890,18660,19315,18775,68,5730,500,13760,10,1,13554044,2640,2.65,0.37,12,0.12,7343.00,53279.00,22450,20230411,-13.23,13900,20220930,40.14,22450,-13.23,20230411,16450,18.42,20230103,22450,-13.23,20230411,13900,40.14,20220930,0.65,N,029460,500,67 억,,1084483,N,N,5,N,00,N
|
|
20230626,150343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19450,330,2,1.73,284727970,14726,56.79,19280,19490,18990,24850,13390,19120,19335.05,8.00,0,5789,19740,19430,19200,18890,18660,19315,18775,68,5730,500,13760,10,1,13554044,2636,2.65,0.37,12,0.11,7343.00,53279.00,22450,20230411,-13.36,13900,20220930,39.93,22450,-13.36,20230411,16450,18.24,20230103,22450,-13.36,20230411,13900,39.93,20220930,0.65,N,029460,500,67 억,,1084483,N,N,21,N,00,N
|
|
20230626,140342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19460,340,2,1.78,249603460,12919,49.82,19280,19490,18990,24850,13390,19120,19320.65,8.00,0,4933,19740,19430,19200,18890,18660,19315,18775,68,5730,500,13760,10,1,13554044,2638,2.65,0.37,12,0.10,7343.00,53279.00,22450,20230411,-13.32,13900,20220930,40.00,22450,-13.32,20230411,16450,18.30,20230103,22450,-13.32,20230411,13900,40.00,20220930,0.65,N,029460,500,67 억,,1084483,N,N,21,N,00,N
|
|
20230626,130343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19460,340,2,1.78,203841780,10565,40.74,19280,19480,18990,24850,13390,19120,19294.06,8.00,0,3561,19740,19430,19200,18890,18660,19315,18775,68,5730,500,13760,10,1,13554044,2638,2.65,0.37,12,0.08,7343.00,53279.00,22450,20230411,-13.32,13900,20220930,40.00,22450,-13.32,20230411,16450,18.30,20230103,22450,-13.32,20230411,13900,40.00,20220930,0.65,N,029460,500,67 억,,1084483,N,N,21,N,00,N
|
|
20230626,120340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19410,290,2,1.52,167557920,8695,33.53,19280,19410,18990,24850,13390,19120,19270.61,8.00,0,2237,19740,19430,19200,18890,18660,19315,18775,68,5730,500,13760,10,1,13554044,2631,2.64,0.36,12,0.06,7343.00,53279.00,22450,20230411,-13.54,13900,20220930,39.64,22450,-13.54,20230411,16450,17.99,20230103,22450,-13.54,20230411,13900,39.64,20220930,0.65,N,029460,500,67 억,,1084483,N,N,21,N,00,N
|
|
20230626,110339,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19380,260,2,1.36,134095680,6969,26.88,19280,19400,18990,24850,13390,19120,19241.74,8.00,0,1568,19740,19430,19200,18890,18660,19315,18775,68,5730,500,13760,10,1,13554044,2627,2.64,0.36,12,0.05,7343.00,53279.00,22450,20230411,-13.67,13900,20220930,39.42,22450,-13.67,20230411,16450,17.81,20230103,22450,-13.67,20230411,13900,39.42,20220930,0.65,N,029460,500,67 억,,1084483,N,N,21,N,00,N
|
|
20230626,100340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19270,150,2,0.78,82635370,4307,16.61,19280,19360,18990,24850,13390,19120,19186.29,8.00,0,-13,19740,19430,19200,18890,18660,19315,18775,68,5730,500,13760,10,1,13554044,2612,2.62,0.36,12,0.03,7343.00,53279.00,22450,20230411,-14.16,13900,20220930,38.63,22450,-14.16,20230411,16450,17.14,20230103,22450,-14.16,20230411,13900,38.63,20220930,0.65,N,029460,500,67 억,,1084483,N,N,21,N,00,N
|
|
20230626,090341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19120,0,3,0.00,1021680,53,0.20,19280,19280,19120,24850,13390,19120,19276.98,8.00,0,-9,19740,19430,19200,18890,18660,19315,18775,68,5730,500,13760,10,1,13554044,2592,2.60,0.36,12,0.00,7343.00,53279.00,22450,20230411,-14.83,13900,20220930,37.55,22450,-14.83,20230411,16450,16.23,20230103,22450,-14.83,20230411,13900,37.55,20220930,0.65,N,029460,500,67 억,,1084483,N,N,21,N,00,N
|
|
20230623,160537,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19120,-280,5,-1.44,497876340,25930,131.11,19400,19510,18970,25200,13580,19400,19200.84,8.00,0,-973,19853,19626,19503,19276,19153,19565,19215,68,5810,500,13960,10,1,13554044,2592,2.60,0.36,12,0.19,7343.00,53279.00,22450,20230411,-14.83,13900,20220930,37.55,22450,-14.83,20230411,16450,16.23,20230103,22450,-14.83,20230411,13900,37.55,20220930,0.66,N,029460,500,67 억,,1084544,N,N,21,N,00,N
|
|
20230623,140305,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19000,-400,5,-2.06,387907020,20151,101.89,19400,19510,18970,25200,13580,19400,19250.01,8.00,0,-517,19853,19626,19503,19276,19153,19565,19215,68,5810,500,13960,10,1,13554044,2575,2.59,0.36,12,0.15,7343.00,53279.00,22450,20230411,-15.37,13900,20220930,36.69,22450,-15.37,20230411,16450,15.50,20230103,22450,-15.37,20230411,13900,36.69,20220930,0.66,N,029460,500,67 억,,1084544,N,N,8,N,00,N
|
|
20230622,161018,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19400,-260,5,-1.32,386727650,19772,44.78,19570,19730,19380,25550,13770,19660,19561.40,8.03,0,268,20240,19950,19670,19380,19100,20095,19525,68,5890,500,14150,10,1,13554044,2629,2.64,0.36,12,0.15,7343.00,53279.00,22450,20230411,-13.59,13900,20220930,39.57,22450,-13.59,20230411,16450,17.93,20230103,22450,-13.59,20230411,13900,39.57,20220930,0.68,N,029460,500,67 억,,1088821,N,N,8,N,00,N
|
|
20230622,150631,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19400,-260,5,-1.32,354800820,18130,41.06,19570,19730,19380,25550,13770,19660,19569.82,8.03,0,365,20240,19950,19670,19380,19100,20095,19525,68,5890,500,14150,10,1,13554044,2629,2.64,0.36,12,0.13,7343.00,53279.00,22450,20230411,-13.59,13900,20220930,39.57,22450,-13.59,20230411,16450,17.93,20230103,22450,-13.59,20230411,13900,39.57,20220930,0.68,N,029460,500,67 억,,1088821,N,N,230,N,00,N
|
|
20230622,140520,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19470,-190,5,-0.97,250547450,12766,28.91,19570,19730,19400,25550,13770,19660,19626.15,8.03,0,-261,20240,19950,19670,19380,19100,20095,19525,68,5890,500,14150,10,1,13554044,2639,2.65,0.37,12,0.09,7343.00,53279.00,22450,20230411,-13.27,13900,20220930,40.07,22450,-13.27,20230411,16450,18.36,20230103,22450,-13.27,20230411,13900,40.07,20220930,0.68,N,029460,500,67 억,,1088821,N,N,230,N,00,N
|
|
20230622,130934,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19630,-30,5,-0.15,179768900,9154,20.73,19570,19730,19400,25550,13770,19660,19638.29,8.03,0,-231,20240,19950,19670,19380,19100,20095,19525,68,5890,500,14150,10,1,13554044,2661,2.67,0.37,12,0.07,7343.00,53279.00,22450,20230411,-12.56,13900,20220930,41.22,22450,-12.56,20230411,16450,19.33,20230103,22450,-12.56,20230411,13900,41.22,20220930,0.68,N,029460,500,67 억,,1088821,N,N,230,N,00,N
|
|
20230622,120147,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19700,40,2,0.20,148538280,7563,17.13,19570,19730,19400,25550,13770,19660,19640.13,8.03,0,-438,20240,19950,19670,19380,19100,20095,19525,68,5890,500,14150,10,1,13554044,2670,2.68,0.37,12,0.06,7343.00,53279.00,22450,20230411,-12.25,13900,20220930,41.73,22450,-12.25,20230411,16450,19.76,20230103,22450,-12.25,20230411,13900,41.73,20220930,0.68,N,029460,500,67 억,,1088821,N,N,230,N,00,N
|
|
20230622,110733,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19670,10,2,0.05,122065900,6218,14.08,19570,19730,19400,25550,13770,19660,19631.06,8.03,0,-768,20240,19950,19670,19380,19100,20095,19525,68,5890,500,14150,10,1,13554044,2666,2.68,0.37,12,0.05,7343.00,53279.00,22450,20230411,-12.38,13900,20220930,41.51,22450,-12.38,20230411,16450,19.57,20230103,22450,-12.38,20230411,13900,41.51,20220930,0.68,N,029460,500,67 억,,1088821,N,N,230,N,00,N
|
|
20230622,100734,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19680,20,2,0.10,82587640,4211,9.54,19570,19730,19400,25550,13770,19660,19612.36,8.03,0,-507,20240,19950,19670,19380,19100,20095,19525,68,5890,500,14150,10,1,13554044,2667,2.68,0.37,12,0.03,7343.00,53279.00,22450,20230411,-12.34,13900,20220930,41.58,22450,-12.34,20230411,16450,19.64,20230103,22450,-12.34,20230411,13900,41.58,20220930,0.68,N,029460,500,67 억,,1088821,N,N,230,N,00,N
|
|
20230622,091009,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19640,-20,5,-0.10,1443700,74,0.17,19570,19650,19410,25550,13770,19660,19509.46,8.03,0,-23,20240,19950,19670,19380,19100,20095,19525,68,5890,500,14150,10,1,13554044,2662,2.67,0.37,12,0.00,7343.00,53279.00,22450,20230411,-12.52,13900,20220930,41.29,22450,-12.52,20230411,16450,19.39,20230103,22450,-12.52,20230411,13900,41.29,20220930,0.68,N,029460,500,67 억,,1088821,N,N,230,N,00,N
|
|
20230621,160351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19660,70,2,0.36,872418430,44156,109.91,19430,19960,19390,25450,13720,19590,19757.64,8.02,0,3811,20203,19896,19353,19046,18503,20050,19200,68,5865,500,14100,10,1,13554044,2665,2.68,0.37,12,0.33,7343.00,53279.00,22450,20230411,-12.43,13900,20220930,41.44,22450,-12.43,20230411,16450,19.51,20230103,22450,-12.43,20230411,13900,41.44,20220930,0.67,N,029460,500,67 억,,1086573,N,N,230,N,00,N
|
|
20230621,150429,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19700,110,2,0.56,820190270,41500,103.30,19430,19960,19390,25450,13720,19590,19763.62,8.02,0,4084,20203,19896,19353,19046,18503,20050,19200,68,5865,500,14100,10,1,13554044,2670,2.68,0.37,12,0.31,7343.00,53279.00,22450,20230411,-12.25,13900,20220930,41.73,22450,-12.25,20230411,16450,19.76,20230103,22450,-12.25,20230411,13900,41.73,20220930,0.67,N,029460,500,67 억,,1086573,N,N,6,N,00,N
|
|
20230621,140711,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19730,140,2,0.71,751243330,38000,94.58,19430,19960,19390,25450,13720,19590,19769.56,8.02,0,3910,20203,19896,19353,19046,18503,20050,19200,68,5865,500,14100,10,1,13554044,2674,2.69,0.37,12,0.28,7343.00,53279.00,22450,20230411,-12.12,13900,20220930,41.94,22450,-12.12,20230411,16450,19.94,20230103,22450,-12.12,20230411,13900,41.94,20220930,0.67,N,029460,500,67 억,,1086573,N,N,6,N,00,N
|
|
20230621,130323,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19700,110,2,0.56,670326270,33900,84.38,19430,19960,19390,25450,13720,19590,19773.64,8.02,0,3558,20203,19896,19353,19046,18503,20050,19200,68,5865,500,14100,10,1,13554044,2670,2.68,0.37,12,0.25,7343.00,53279.00,22450,20230411,-12.25,13900,20220930,41.73,22450,-12.25,20230411,16450,19.76,20230103,22450,-12.25,20230411,13900,41.73,20220930,0.67,N,029460,500,67 억,,1086573,N,N,6,N,00,N
|
|
20230621,120231,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19760,170,2,0.87,586570130,29656,73.82,19430,19960,19390,25450,13720,19590,19779.14,8.02,0,4059,20203,19896,19353,19046,18503,20050,19200,68,5865,500,14100,10,1,13554044,2678,2.69,0.37,12,0.22,7343.00,53279.00,22450,20230411,-11.98,13900,20220930,42.16,22450,-11.98,20230411,16450,20.12,20230103,22450,-11.98,20230411,13900,42.16,20220930,0.67,N,029460,500,67 억,,1086573,N,N,6,N,00,N
|
|
20230621,110136,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19870,280,2,1.43,462814430,23405,58.26,19430,19960,19390,25450,13720,19590,19774.17,8.02,0,4399,20203,19896,19353,19046,18503,20050,19200,68,5865,500,14100,10,1,13554044,2693,2.71,0.37,12,0.17,7343.00,53279.00,22450,20230411,-11.49,13900,20220930,42.95,22450,-11.49,20230411,16450,20.79,20230103,22450,-11.49,20230411,13900,42.95,20220930,0.67,N,029460,500,67 억,,1086573,N,N,6,N,00,N
|
|
20230621,100320,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19660,70,2,0.36,104572770,5353,13.32,19430,19710,19390,25450,13720,19590,19535.36,8.02,0,-314,20203,19896,19353,19046,18503,20050,19200,68,5865,500,14100,10,1,13554044,2665,2.68,0.37,12,0.04,7343.00,53279.00,22450,20230411,-12.43,13900,20220930,41.44,22450,-12.43,20230411,16450,19.51,20230103,22450,-12.43,20230411,13900,41.44,20220930,0.67,N,029460,500,67 억,,1086573,N,N,6,N,00,N
|
|
20230621,090633,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19430,-160,5,-0.82,4528640,233,0.58,19430,19550,19420,25450,13720,19590,19436.22,8.02,0,98,20203,19896,19353,19046,18503,20050,19200,68,5865,500,14100,10,1,13554044,2634,2.65,0.36,12,0.00,7343.00,53279.00,22450,20230411,-13.45,13900,20220930,39.78,22450,-13.45,20230411,16450,18.12,20230103,22450,-13.45,20230411,13900,39.78,20220930,0.67,N,029460,500,67 억,,1086573,N,N,6,N,00,N
|
|
20230620,160933,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19590,530,2,2.78,777877660,40166,209.65,19110,19660,18810,24750,13350,19060,19364.07,7.97,3855,4147,19606,19332,19116,18842,18626,19225,18735,68,5700,500,13720,10,1,13554044,2655,2.67,0.37,12,0.30,7343.00,53279.00,22450,20230411,-12.74,13900,20220930,40.94,22450,-12.74,20230411,16450,19.09,20230103,22450,-12.74,20230411,13900,40.94,20220930,0.67,N,029460,500,67 억,,1080710,N,N,6,N,00,N
|
|
20230620,150154,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19630,570,2,2.99,716252400,37016,193.20,19110,19660,18810,24750,13350,19060,19349.81,7.97,3855,4396,19606,19332,19116,18842,18626,19225,18735,68,5700,500,13720,10,1,13554044,2661,2.67,0.37,12,0.27,7343.00,53279.00,22450,20230411,-12.56,13900,20220930,41.22,22450,-12.56,20230411,16450,19.33,20230103,22450,-12.56,20230411,13900,41.22,20220930,0.67,N,029460,500,67 억,,1080710,N,N,9,N,00,N
|
|
20230620,140500,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19580,520,2,2.73,522405340,27135,141.63,19110,19640,18810,24750,13350,19060,19252.09,7.97,3855,4623,19606,19332,19116,18842,18626,19225,18735,68,5700,500,13720,10,1,13554044,2654,2.67,0.37,12,0.20,7343.00,53279.00,22450,20230411,-12.78,13900,20220930,40.86,22450,-12.78,20230411,16450,19.03,20230103,22450,-12.78,20230411,13900,40.86,20220930,0.67,N,029460,500,67 억,,1080710,N,N,9,N,00,N
|
|
20230620,130211,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19010,-50,5,-0.26,167779600,8885,46.38,19110,19200,18810,24750,13350,19060,18883.47,7.97,3855,-1472,19606,19332,19116,18842,18626,19225,18735,68,5700,500,13720,10,1,13554044,2577,2.59,0.36,12,0.07,7343.00,53279.00,22450,20230411,-15.32,13900,20220930,36.76,22450,-15.32,20230411,16450,15.56,20230103,22450,-15.32,20230411,13900,36.76,20220930,0.67,N,029460,500,67 억,,1080710,N,N,9,N,00,N
|
|
20230620,120306,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18850,-210,5,-1.10,126127010,6688,34.91,19110,19200,18810,24750,13350,19060,18858.70,7.97,3855,-1485,19606,19332,19116,18842,18626,19225,18735,68,5700,500,13720,10,1,13554044,2555,2.57,0.35,12,0.05,7343.00,53279.00,22450,20230411,-16.04,13900,20220930,35.61,22450,-16.04,20230411,16450,14.59,20230103,22450,-16.04,20230411,13900,35.61,20220930,0.67,N,029460,500,67 억,,1080710,N,N,9,N,00,N
|
|
20230620,110108,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18870,-190,5,-1.00,83507930,4425,23.10,19110,19200,18820,24750,13350,19060,18871.85,7.97,3855,-1487,19606,19332,19116,18842,18626,19225,18735,68,5700,500,13720,10,1,13554044,2558,2.57,0.35,12,0.03,7343.00,53279.00,22450,20230411,-15.95,13900,20220930,35.76,22450,-15.95,20230411,16450,14.71,20230103,22450,-15.95,20230411,13900,35.76,20220930,0.67,N,029460,500,67 억,,1080710,N,N,9,N,00,N
|
|
20230620,100713,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18870,-190,5,-1.00,47225340,2501,13.05,19110,19200,18820,24750,13350,19060,18882.58,7.97,3855,-1015,19606,19332,19116,18842,18626,19225,18735,68,5700,500,13720,10,1,13554044,2558,2.57,0.35,12,0.02,7343.00,53279.00,22450,20230411,-15.95,13900,20220930,35.76,22450,-15.95,20230411,16450,14.71,20230103,22450,-15.95,20230411,13900,35.76,20220930,0.67,N,029460,500,67 억,,1080710,N,N,9,N,00,N
|
|
20230620,090732,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18950,-110,5,-0.58,5464390,287,1.50,19110,19200,18950,24750,13350,19060,19039.69,7.97,3855,-79,19606,19332,19116,18842,18626,19225,18735,68,5700,500,13720,10,1,13554044,2568,2.58,0.36,12,0.00,7343.00,53279.00,22450,20230411,-15.59,13900,20220930,36.33,22450,-15.59,20230411,16450,15.20,20230103,22450,-15.59,20230411,13900,36.33,20220930,0.67,N,029460,500,67 억,,1080710,N,N,9,N,00,N
|
|
20230619,160227,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19060,-120,5,-0.63,363933840,19145,113.04,19300,19390,18900,24900,13430,19180,19009.31,7.97,0,13,19493,19336,19203,19046,18913,19270,18980,68,5735,500,13800,10,1,13554044,2583,2.60,0.36,12,0.14,7343.00,53279.00,22450,20230411,-15.10,13900,20220930,37.12,22450,-15.10,20230411,16450,15.87,20230103,22450,-15.10,20230411,13900,37.12,20220930,0.67,N,029460,500,67 억,,1080717,N,N,9,N,00,N
|
|
20230619,150458,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18940,-240,5,-1.25,312135350,16415,96.92,19300,19390,18900,24900,13430,19180,19015.25,7.97,0,229,19493,19336,19203,19046,18913,19270,18980,68,5735,500,13800,10,1,13554044,2567,2.58,0.36,12,0.12,7343.00,53279.00,22450,20230411,-15.63,13900,20220930,36.26,22450,-15.63,20230411,16450,15.14,20230103,22450,-15.63,20230411,13900,36.26,20220930,0.67,N,029460,500,67 억,,1080717,N,N,8,N,00,N
|
|
20230619,140345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18950,-230,5,-1.20,218234760,11454,67.63,19300,19390,18950,24900,13430,19180,19053.15,7.97,0,-578,19493,19336,19203,19046,18913,19270,18980,68,5735,500,13800,10,1,13554044,2568,2.58,0.36,12,0.08,7343.00,53279.00,22450,20230411,-15.59,13900,20220930,36.33,22450,-15.59,20230411,16450,15.20,20230103,22450,-15.59,20230411,13900,36.33,20220930,0.67,N,029460,500,67 억,,1080717,N,N,8,N,00,N
|
|
20230619,130515,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18980,-200,5,-1.04,191650100,10052,59.35,19300,19390,18980,24900,13430,19180,19065.87,7.97,0,-584,19493,19336,19203,19046,18913,19270,18980,68,5735,500,13800,10,1,13554044,2573,2.58,0.36,12,0.07,7343.00,53279.00,22450,20230411,-15.46,13900,20220930,36.55,22450,-15.46,20230411,16450,15.38,20230103,22450,-15.46,20230411,13900,36.55,20220930,0.67,N,029460,500,67 억,,1080717,N,N,8,N,00,N
|
|
20230619,120115,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19000,-180,5,-0.94,160096110,8391,49.54,19300,19390,19000,24900,13430,19180,19079.50,7.97,0,-428,19493,19336,19203,19046,18913,19270,18980,68,5735,500,13800,10,1,13554044,2575,2.59,0.36,12,0.06,7343.00,53279.00,22450,20230411,-15.37,13900,20220930,36.69,22450,-15.37,20230411,16450,15.50,20230103,22450,-15.37,20230411,13900,36.69,20220930,0.67,N,029460,500,67 억,,1080717,N,N,8,N,00,N
|
|
20230619,110217,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19040,-140,5,-0.73,122144260,6395,37.76,19300,19390,19000,24900,13430,19180,19099.96,7.97,0,-273,19493,19336,19203,19046,18913,19270,18980,68,5735,500,13800,10,1,13554044,2581,2.59,0.36,12,0.05,7343.00,53279.00,22450,20230411,-15.19,13900,20220930,36.98,22450,-15.19,20230411,16450,15.74,20230103,22450,-15.19,20230411,13900,36.98,20220930,0.67,N,029460,500,67 억,,1080717,N,N,8,N,00,N
|
|
20230619,100945,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19050,-130,5,-0.68,97348190,5094,30.08,19300,19390,19000,24900,13430,19180,19110.36,7.97,0,-556,19493,19336,19203,19046,18913,19270,18980,68,5735,500,13800,10,1,13554044,2582,2.59,0.36,12,0.04,7343.00,53279.00,22450,20230411,-15.14,13900,20220930,37.05,22450,-15.14,20230411,16450,15.81,20230103,22450,-15.14,20230411,13900,37.05,20220930,0.67,N,029460,500,67 억,,1080717,N,N,8,N,00,N
|
|
20230619,090545,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19290,110,2,0.57,17975940,931,5.50,19300,19390,19290,24900,13430,19180,19308.21,7.97,0,-208,19493,19336,19203,19046,18913,19270,18980,68,5735,500,13800,10,1,13554044,2615,2.63,0.36,12,0.01,7343.00,53279.00,22450,20230411,-14.08,13900,20220930,38.78,22450,-14.08,20230411,16450,17.26,20230103,22450,-14.08,20230411,13900,38.78,20220930,0.67,N,029460,500,67 억,,1080717,N,N,8,N,00,N
|
|
20230616,160759,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19180,80,2,0.42,321836080,16757,106.45,19340,19360,19070,24800,13370,19100,19206.08,7.98,0,-2146,19286,19192,19046,18952,18806,19240,19000,68,5715,500,13750,10,1,13554044,2600,2.61,0.36,12,0.12,7343.00,53279.00,22450,20230411,-14.57,13900,20220930,37.99,22450,-14.57,20230411,16450,16.60,20230103,22450,-14.57,20230411,13900,37.99,20220930,0.66,N,029460,500,67 억,,1082071,N,N,8,N,00,N
|
|
20230616,150133,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19260,160,2,0.84,211658030,11020,70.00,19340,19360,19070,24800,13370,19100,19206.72,7.98,0,-959,19286,19192,19046,18952,18806,19240,19000,68,5715,500,13750,10,1,13554044,2611,2.62,0.36,12,0.08,7343.00,53279.00,22450,20230411,-14.21,13900,20220930,38.56,22450,-14.21,20230411,16450,17.08,20230103,22450,-14.21,20230411,13900,38.56,20220930,0.66,N,029460,500,67 억,,1082071,N,N,9,N,00,N
|
|
20230616,141019,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19280,180,2,0.94,194567130,10134,64.38,19340,19360,19070,24800,13370,19100,19199.44,7.98,0,-597,19286,19192,19046,18952,18806,19240,19000,68,5715,500,13750,10,1,13554044,2613,2.63,0.36,12,0.07,7343.00,53279.00,22450,20230411,-14.12,13900,20220930,38.71,22450,-14.12,20230411,16450,17.20,20230103,22450,-14.12,20230411,13900,38.71,20220930,0.66,N,029460,500,67 억,,1082071,N,N,9,N,00,N
|
|
20230616,130411,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19250,150,2,0.79,113736030,5944,37.76,19340,19340,19070,24800,13370,19100,19134.59,7.98,0,-255,19286,19192,19046,18952,18806,19240,19000,68,5715,500,13750,10,1,13554044,2609,2.62,0.36,12,0.04,7343.00,53279.00,22450,20230411,-14.25,13900,20220930,38.49,22450,-14.25,20230411,16450,17.02,20230103,22450,-14.25,20230411,13900,38.49,20220930,0.66,N,029460,500,67 억,,1082071,N,N,9,N,00,N
|
|
20230616,120347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19130,30,2,0.16,95540070,4995,31.73,19340,19340,19070,24800,13370,19100,19127.14,7.98,0,-189,19286,19192,19046,18952,18806,19240,19000,68,5715,500,13750,10,1,13554044,2593,2.61,0.36,12,0.04,7343.00,53279.00,22450,20230411,-14.79,13900,20220930,37.63,22450,-14.79,20230411,16450,16.29,20230103,22450,-14.79,20230411,13900,37.63,20220930,0.66,N,029460,500,67 억,,1082071,N,N,9,N,00,N
|
|
20230616,110101,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19140,40,2,0.21,69832700,3650,23.19,19340,19340,19070,24800,13370,19100,19132.25,7.98,0,-253,19286,19192,19046,18952,18806,19240,19000,68,5715,500,13750,10,1,13554044,2594,2.61,0.36,12,0.03,7343.00,53279.00,22450,20230411,-14.74,13900,20220930,37.70,22450,-14.74,20230411,16450,16.35,20230103,22450,-14.74,20230411,13900,37.70,20220930,0.66,N,029460,500,67 억,,1082071,N,N,9,N,00,N
|
|
20230616,100258,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19110,10,2,0.05,51946690,2715,17.25,19340,19340,19070,24800,13370,19100,19133.22,7.98,0,249,19286,19192,19046,18952,18806,19240,19000,68,5715,500,13750,10,1,13554044,2590,2.60,0.36,12,0.02,7343.00,53279.00,22450,20230411,-14.88,13900,20220930,37.48,22450,-14.88,20230411,16450,16.17,20230103,22450,-14.88,20230411,13900,37.48,20220930,0.66,N,029460,500,67 억,,1082071,N,N,9,N,00,N
|
|
20230616,090234,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19140,40,2,0.21,4040020,209,1.33,19340,19340,19140,24800,13370,19100,19330.24,7.98,0,-33,19286,19192,19046,18952,18806,19240,19000,68,5715,500,13750,10,1,13554044,2594,2.61,0.36,12,0.00,7343.00,53279.00,22450,20230411,-14.74,13900,20220930,37.70,22450,-14.74,20230411,16450,16.35,20230103,22450,-14.74,20230411,13900,37.70,20220930,0.66,N,029460,500,67 억,,1082071,N,N,9,N,00,N
|
|
20230615,150905,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19110,120,2,0.63,267298690,14024,42.92,19070,19140,18900,24650,13300,18990,19060.09,7.99,0,-1682,19930,19460,19130,18660,18330,19295,18495,68,5675,500,13670,10,1,13554044,2590,2.60,0.36,12,0.10,7343.00,53279.00,22450,20230411,-14.88,13900,20220930,37.48,22450,-14.88,20230411,16450,16.17,20230103,22450,-14.88,20230411,13900,37.48,20220930,0.65,N,029460,500,67 억,,1083128,N,N,12,N,00,N
|
|
20230615,141112,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19080,90,2,0.47,238354870,12509,38.28,19070,19140,18900,24650,13300,18990,19054.67,7.99,0,-1972,19930,19460,19130,18660,18330,19295,18495,68,5675,500,13670,10,1,13554044,2586,2.60,0.36,12,0.09,7343.00,53279.00,22450,20230411,-15.01,13900,20220930,37.27,22450,-15.01,20230411,16450,15.99,20230103,22450,-15.01,20230411,13900,37.27,20220930,0.65,N,029460,500,67 억,,1083128,N,N,12,N,00,N
|
|
20230615,130808,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19080,90,2,0.47,229836920,12062,36.91,19070,19140,18900,24650,13300,18990,19054.63,7.99,0,-1970,19930,19460,19130,18660,18330,19295,18495,68,5675,500,13670,10,1,13554044,2586,2.60,0.36,12,0.09,7343.00,53279.00,22450,20230411,-15.01,13900,20220930,37.27,22450,-15.01,20230411,16450,15.99,20230103,22450,-15.01,20230411,13900,37.27,20220930,0.65,N,029460,500,67 억,,1083128,N,N,12,N,00,N
|
|
20230615,120418,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19000,10,2,0.05,191457900,10047,30.75,19070,19140,18900,24650,13300,18990,19056.23,7.99,0,-1639,19930,19460,19130,18660,18330,19295,18495,68,5675,500,13670,10,1,13554044,2575,2.59,0.36,12,0.07,7343.00,53279.00,22450,20230411,-15.37,13900,20220930,36.69,22450,-15.37,20230411,16450,15.50,20230103,22450,-15.37,20230411,13900,36.69,20220930,0.65,N,029460,500,67 억,,1083128,N,N,12,N,00,N
|
|
20230615,110306,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19040,50,2,0.26,141749420,7427,22.73,19070,19140,18900,24650,13300,18990,19085.69,7.99,0,-1676,19930,19460,19130,18660,18330,19295,18495,68,5675,500,13670,10,1,13554044,2581,2.59,0.36,12,0.05,7343.00,53279.00,22450,20230411,-15.19,13900,20220930,36.98,22450,-15.19,20230411,16450,15.74,20230103,22450,-15.19,20230411,13900,36.98,20220930,0.65,N,029460,500,67 억,,1083128,N,N,12,N,00,N
|
|
20230611,184740,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19720,20,2,0.10,632580020,32345,245.91,19650,19740,19450,25600,13790,19700,19556.40,8.05,324,-1026,19960,19830,19650,19520,19340,19740,19430,68,5905,500,14180,10,1,13554044,2673,2.69,0.37,12,0.24,7343.00,53279.00,22450,20230411,-12.16,13900,20220930,41.87,22450,-12.16,20230411,16450,19.88,20230103,22450,-12.16,20230411,13900,41.87,20220930,0.63,N,029460,500,67 억,,1091243,N,N,5,N,00,N
|