170 lines
75 KiB
CSV
170 lines
75 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
|
|
20230731,160358,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18760,110,2,0.59,683201270,36551,213.74,18860,18940,18500,24200,13060,18650,18691.73,8.24,0,3390,19016,18832,18516,18332,18016,18925,18425,68,5570,500,13420,10,1,13554044,2543,2.55,0.35,12,0.27,7343.00,53279.00,22450,20230411,-16.44,13900,20220930,34.96,22450,-16.44,20230411,16450,14.04,20230103,22450,-16.44,20230411,13900,34.96,20220930,0.77,N,029460,500,67 억,,1117473,N,N,3,N,00,N
|
|
20230731,150359,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18760,110,2,0.59,655772220,35089,205.19,18860,18940,18500,24200,13060,18650,18688.83,8.24,0,3387,19016,18832,18516,18332,18016,18925,18425,68,5570,500,13420,10,1,13554044,2543,2.55,0.35,12,0.26,7343.00,53279.00,22450,20230411,-16.44,13900,20220930,34.96,22450,-16.44,20230411,16450,14.04,20230103,22450,-16.44,20230411,13900,34.96,20220930,0.77,N,029460,500,67 억,,1117473,N,N,6,N,00,N
|
|
20230731,140359,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18600,-50,5,-0.27,584099830,31253,182.76,18860,18940,18500,24200,13060,18650,18689.40,8.24,0,3165,19016,18832,18516,18332,18016,18925,18425,68,5570,500,13420,10,1,13554044,2521,2.53,0.35,12,0.23,7343.00,53279.00,22450,20230411,-17.15,13900,20220930,33.81,22450,-17.15,20230411,16450,13.07,20230103,22450,-17.15,20230411,13900,33.81,20220930,0.77,N,029460,500,67 억,,1117473,N,N,6,N,00,N
|
|
20230731,130401,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18560,-90,5,-0.48,543859660,29085,170.08,18860,18940,18500,24200,13060,18650,18698.97,8.24,0,2317,19016,18832,18516,18332,18016,18925,18425,68,5570,500,13420,10,1,13554044,2516,2.53,0.35,12,0.21,7343.00,53279.00,22450,20230411,-17.33,13900,20220930,33.53,22450,-17.33,20230411,16450,12.83,20230103,22450,-17.33,20230411,13900,33.53,20220930,0.77,N,029460,500,67 억,,1117473,N,N,6,N,00,N
|
|
20230731,120403,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18670,20,2,0.11,438879150,23423,136.97,18860,18940,18510,24200,13060,18650,18737.10,8.24,0,1322,19016,18832,18516,18332,18016,18925,18425,68,5570,500,13420,10,1,13554044,2531,2.54,0.35,12,0.17,7343.00,53279.00,22450,20230411,-16.84,13900,20220930,34.32,22450,-16.84,20230411,16450,13.50,20230103,22450,-16.84,20230411,13900,34.32,20220930,0.77,N,029460,500,67 억,,1117473,N,N,6,N,00,N
|
|
20230731,110405,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18620,-30,5,-0.16,377484910,20147,117.81,18860,18940,18510,24200,13060,18650,18736.53,8.24,0,653,19016,18832,18516,18332,18016,18925,18425,68,5570,500,13420,10,1,13554044,2524,2.54,0.35,12,0.15,7343.00,53279.00,22450,20230411,-17.06,13900,20220930,33.96,22450,-17.06,20230411,16450,13.19,20230103,22450,-17.06,20230411,13900,33.96,20220930,0.77,N,029460,500,67 억,,1117473,N,N,6,N,00,N
|
|
20230731,100403,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18760,110,2,0.59,169782630,9021,52.75,18860,18940,18670,24200,13060,18650,18820.82,8.24,0,144,19016,18832,18516,18332,18016,18925,18425,68,5570,500,13420,10,1,13554044,2543,2.55,0.35,12,0.07,7343.00,53279.00,22450,20230411,-16.44,13900,20220930,34.96,22450,-16.44,20230411,16450,14.04,20230103,22450,-16.44,20230411,13900,34.96,20220930,0.77,N,029460,500,67 억,,1117473,N,N,6,N,00,N
|
|
20230731,090400,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18840,190,2,1.02,15298440,812,4.75,18860,18860,18800,24200,13060,18650,18840.44,8.24,0,-439,19016,18832,18516,18332,18016,18925,18425,68,5570,500,13420,10,1,13554044,2554,2.57,0.35,12,0.01,7343.00,53279.00,22450,20230411,-16.08,13900,20220930,35.54,22450,-16.08,20230411,16450,14.53,20230103,22450,-16.08,20230411,13900,35.54,20220930,0.77,N,029460,500,67 억,,1117473,N,N,6,N,00,N
|
|
20230728,160401,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18650,280,2,1.52,314933190,16997,75.56,18380,18700,18200,23850,12860,18370,18528.75,8.24,0,2085,18896,18632,18116,17852,17336,18765,17985,68,5495,500,13220,10,1,13554044,2528,2.54,0.35,12,0.13,7343.00,53279.00,22450,20230411,-16.93,13900,20220930,34.17,22450,-16.93,20230411,16450,13.37,20230103,22450,-16.93,20230411,13900,34.17,20220930,0.74,N,029460,500,67 억,,1116304,N,N,6,N,00,N
|
|
20230728,150400,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18590,220,2,1.20,300546650,16225,72.13,18380,18700,18200,23850,12860,18370,18523.68,8.24,0,1962,18896,18632,18116,17852,17336,18765,17985,68,5495,500,13220,10,1,13554044,2520,2.53,0.35,12,0.12,7343.00,53279.00,22450,20230411,-17.19,13900,20220930,33.74,22450,-17.19,20230411,16450,13.01,20230103,22450,-17.19,20230411,13900,33.74,20220930,0.74,N,029460,500,67 억,,1116304,N,N,0,N,00,N
|
|
20230728,140400,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18510,140,2,0.76,283010320,15281,67.93,18380,18700,18200,23850,12860,18370,18520.41,8.24,0,1630,18896,18632,18116,17852,17336,18765,17985,68,5495,500,13220,10,1,13554044,2509,2.52,0.35,12,0.11,7343.00,53279.00,22450,20230411,-17.55,13900,20220930,33.17,22450,-17.55,20230411,16450,12.52,20230103,22450,-17.55,20230411,13900,33.17,20220930,0.74,N,029460,500,67 억,,1116304,N,N,0,N,00,N
|
|
20230728,130400,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18520,150,2,0.82,265939840,14359,63.83,18380,18700,18200,23850,12860,18370,18520.78,8.24,0,1309,18896,18632,18116,17852,17336,18765,17985,68,5495,500,13220,10,1,13554044,2510,2.52,0.35,12,0.11,7343.00,53279.00,22450,20230411,-17.51,13900,20220930,33.24,22450,-17.51,20230411,16450,12.58,20230103,22450,-17.51,20230411,13900,33.24,20220930,0.74,N,029460,500,67 억,,1116304,N,N,0,N,00,N
|
|
20230728,120357,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18540,170,2,0.93,221097580,11944,53.10,18380,18700,18200,23850,12860,18370,18511.18,8.24,0,993,18896,18632,18116,17852,17336,18765,17985,68,5495,500,13220,10,1,13554044,2513,2.52,0.35,12,0.09,7343.00,53279.00,22450,20230411,-17.42,13900,20220930,33.38,22450,-17.42,20230411,16450,12.71,20230103,22450,-17.42,20230411,13900,33.38,20220930,0.74,N,029460,500,67 억,,1116304,N,N,0,N,00,N
|
|
20230728,110402,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18390,20,2,0.11,170264980,9186,40.84,18380,18700,18200,23850,12860,18370,18535.27,8.24,0,70,18896,18632,18116,17852,17336,18765,17985,68,5495,500,13220,10,1,13554044,2493,2.50,0.35,12,0.07,7343.00,53279.00,22450,20230411,-18.08,13900,20220930,32.30,22450,-18.08,20230411,16450,11.79,20230103,22450,-18.08,20230411,13900,32.30,20220930,0.74,N,029460,500,67 억,,1116304,N,N,0,N,00,N
|
|
20230728,100359,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18580,210,2,1.14,114525000,6168,27.42,18380,18700,18200,23850,12860,18370,18567.61,8.24,0,-375,18896,18632,18116,17852,17336,18765,17985,68,5495,500,13220,10,1,13554044,2518,2.53,0.35,12,0.05,7343.00,53279.00,22450,20230411,-17.24,13900,20220930,33.67,22450,-17.24,20230411,16450,12.95,20230103,22450,-17.24,20230411,13900,33.67,20220930,0.74,N,029460,500,67 억,,1116304,N,N,0,N,00,N
|
|
20230728,090401,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18200,-170,5,-0.93,7050580,385,1.71,18380,18400,18200,23850,12860,18370,18313.19,8.24,0,-13,18896,18632,18116,17852,17336,18765,17985,68,5495,500,13220,10,1,13554044,2467,2.48,0.34,12,0.00,7343.00,53279.00,22450,20230411,-18.93,13900,20220930,30.94,22450,-18.93,20230411,16450,10.64,20230103,22450,-18.93,20230411,13900,30.94,20220930,0.74,N,029460,500,67 억,,1116304,N,N,0,N,00,N
|
|
20230727,160359,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18370,770,2,4.38,403755310,22469,43.30,17610,18380,17600,22850,12320,17600,17969.44,8.20,896,5293,18793,18196,17773,17176,16753,17985,16965,68,5265,500,12670,10,1,13554044,2490,2.50,0.34,12,0.17,7343.00,53279.00,22450,20230411,-18.17,13900,20220930,32.16,22450,-18.17,20230411,16450,11.67,20230103,22450,-18.17,20230411,13900,32.16,20220930,0.76,N,029460,500,67 억,,1111162,N,N,0,N,00,N
|
|
20230727,150359,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18320,720,2,4.09,366811930,20455,39.41,17610,18360,17600,22850,12320,17600,17932.63,8.20,896,5227,18793,18196,17773,17176,16753,17985,16965,68,5265,500,12670,10,1,13554044,2483,2.49,0.34,12,0.15,7343.00,53279.00,22450,20230411,-18.40,13900,20220930,31.80,22450,-18.40,20230411,16450,11.37,20230103,22450,-18.40,20230411,13900,31.80,20220930,0.76,N,029460,500,67 억,,1111162,N,N,0,N,00,N
|
|
20230727,140356,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18150,550,2,3.12,301102050,16855,32.48,17610,18160,17600,22850,12320,17600,17864.26,8.20,896,3415,18793,18196,17773,17176,16753,17985,16965,68,5265,500,12670,10,1,13554044,2460,2.47,0.34,12,0.12,7343.00,53279.00,22450,20230411,-19.15,13900,20220930,30.58,22450,-19.15,20230411,16450,10.33,20230103,22450,-19.15,20230411,13900,30.58,20220930,0.76,N,029460,500,67 억,,1111162,N,N,0,N,00,N
|
|
20230727,130357,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17970,370,2,2.10,244325640,13710,26.42,17610,18080,17600,22850,12320,17600,17820.98,8.20,896,2741,18793,18196,17773,17176,16753,17985,16965,68,5265,500,12670,10,1,13554044,2436,2.45,0.34,12,0.10,7343.00,53279.00,22450,20230411,-19.96,13900,20220930,29.28,22450,-19.96,20230411,16450,9.24,20230103,22450,-19.96,20230411,13900,29.28,20220930,0.76,N,029460,500,67 억,,1111162,N,N,0,N,00,N
|
|
20230727,120359,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17880,280,2,1.59,208099420,11686,22.52,17610,18080,17600,22850,12320,17600,17807.58,8.20,896,2410,18793,18196,17773,17176,16753,17985,16965,68,5265,500,12670,10,1,13554044,2423,2.43,0.34,12,0.09,7343.00,53279.00,22450,20230411,-20.36,13900,20220930,28.63,22450,-20.36,20230411,16450,8.69,20230103,22450,-20.36,20230411,13900,28.63,20220930,0.76,N,029460,500,67 억,,1111162,N,N,0,N,00,N
|
|
20230727,110357,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17950,350,2,1.99,174300430,9807,18.90,17610,18010,17600,22850,12320,17600,17773.06,8.20,896,2673,18793,18196,17773,17176,16753,17985,16965,68,5265,500,12670,10,1,13554044,2433,2.44,0.34,12,0.07,7343.00,53279.00,22450,20230411,-20.04,13900,20220930,29.14,22450,-20.04,20230411,16450,9.12,20230103,22450,-20.04,20230411,13900,29.14,20220930,0.76,N,029460,500,67 억,,1111162,N,N,0,N,00,N
|
|
20230727,100358,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17660,60,2,0.34,82806450,4685,9.03,17610,17780,17600,22850,12320,17600,17674.80,8.20,896,1338,18793,18196,17773,17176,16753,17985,16965,68,5265,500,12670,10,1,13554044,2394,2.41,0.33,12,0.03,7343.00,53279.00,22450,20230411,-21.34,13900,20220930,27.05,22450,-21.34,20230411,16450,7.36,20230103,22450,-21.34,20230411,13900,27.05,20220930,0.76,N,029460,500,67 억,,1111162,N,N,0,N,00,N
|
|
20230727,090357,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17610,10,2,0.06,18684400,1061,2.04,17610,17770,17610,22850,12320,17600,17610.18,8.20,896,1001,18793,18196,17773,17176,16753,17985,16965,68,5265,500,12670,10,1,13554044,2387,2.40,0.33,12,0.01,7343.00,53279.00,22450,20230411,-21.56,13900,20220930,26.69,22450,-21.56,20230411,16450,7.05,20230103,22450,-21.56,20230411,13900,26.69,20220930,0.76,N,029460,500,67 억,,1111162,N,N,0,N,00,N
|
|
20230726,160356,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17600,-770,5,-4.19,915642300,51814,179.95,18370,18370,17350,23850,12860,18370,17671.77,8.19,0,1737,19010,18690,18470,18150,17930,18580,18040,68,5495,500,13220,10,1,13554044,2386,2.40,0.33,12,0.38,7343.00,53279.00,22450,20230411,-21.60,13900,20220930,26.62,22450,-21.60,20230411,16450,6.99,20230103,22450,-21.60,20230411,13900,26.62,20220930,0.76,N,029460,500,67 억,,1110266,N,N,4,N,00,N
|
|
20230726,150358,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17470,-900,5,-4.90,858029630,48519,168.50,18370,18370,17350,23850,12860,18370,17684.40,8.19,0,3192,19010,18690,18470,18150,17930,18580,18040,68,5495,500,13220,10,1,13554044,2368,2.38,0.33,12,0.36,7343.00,53279.00,22450,20230411,-22.18,13900,20220930,25.68,22450,-22.18,20230411,16450,6.20,20230103,22450,-22.18,20230411,13900,25.68,20220930,0.76,N,029460,500,67 억,,1110266,N,N,4,N,00,N
|
|
20230726,140359,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17440,-930,5,-5.06,800957190,45256,157.17,18370,18370,17350,23850,12860,18370,17698.36,8.19,0,3085,19010,18690,18470,18150,17930,18580,18040,68,5495,500,13220,10,1,13554044,2364,2.38,0.33,12,0.33,7343.00,53279.00,22450,20230411,-22.32,13900,20220930,25.47,22450,-22.32,20230411,16450,6.02,20230103,22450,-22.32,20230411,13900,25.47,20220930,0.76,N,029460,500,67 억,,1110266,N,N,4,N,00,N
|
|
20230726,130354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17480,-890,5,-4.84,670984630,37819,131.34,18370,18370,17470,23850,12860,18370,17742.00,8.19,0,1940,19010,18690,18470,18150,17930,18580,18040,68,5495,500,13220,10,1,13554044,2369,2.38,0.33,12,0.28,7343.00,53279.00,22450,20230411,-22.14,13900,20220930,25.76,22450,-22.14,20230411,16450,6.26,20230103,22450,-22.14,20230411,13900,25.76,20220930,0.76,N,029460,500,67 억,,1110266,N,N,4,N,00,N
|
|
20230726,120358,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17690,-680,5,-3.70,547885830,30802,106.97,18370,18370,17530,23850,12860,18370,17787.35,8.19,0,4524,19010,18690,18470,18150,17930,18580,18040,68,5495,500,13220,10,1,13554044,2398,2.41,0.33,12,0.23,7343.00,53279.00,22450,20230411,-21.20,13900,20220930,27.27,22450,-21.20,20230411,16450,7.54,20230103,22450,-21.20,20230411,13900,27.27,20220930,0.76,N,029460,500,67 억,,1110266,N,N,4,N,00,N
|
|
20230726,110355,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17640,-730,5,-3.97,414441650,23228,80.67,18370,18370,17580,23850,12860,18370,17842.33,8.19,0,4533,19010,18690,18470,18150,17930,18580,18040,68,5495,500,13220,10,1,13554044,2391,2.40,0.33,12,0.17,7343.00,53279.00,22450,20230411,-21.43,13900,20220930,26.91,22450,-21.43,20230411,16450,7.23,20230103,22450,-21.43,20230411,13900,26.91,20220930,0.76,N,029460,500,67 억,,1110266,N,N,4,N,00,N
|
|
20230726,100358,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17900,-470,5,-2.56,184725680,10242,35.57,18370,18370,17900,23850,12860,18370,18036.09,8.19,0,819,19010,18690,18470,18150,17930,18580,18040,68,5495,500,13220,10,1,13554044,2426,2.44,0.34,12,0.08,7343.00,53279.00,22450,20230411,-20.27,13900,20220930,28.78,22450,-20.27,20230411,16450,8.81,20230103,22450,-20.27,20230411,13900,28.78,20220930,0.76,N,029460,500,67 억,,1110266,N,N,4,N,00,N
|
|
20230726,090353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18320,-50,5,-0.27,3581740,195,0.68,18370,18370,18320,23850,12860,18370,18367.90,8.19,0,-2,19010,18690,18470,18150,17930,18580,18040,68,5495,500,13220,10,1,13554044,2483,2.49,0.34,12,0.00,7343.00,53279.00,22450,20230411,-18.40,13900,20220930,31.80,22450,-18.40,20230411,16450,11.37,20230103,22450,-18.40,20230411,13900,31.80,20220930,0.76,N,029460,500,67 억,,1110266,N,N,4,N,00,N
|
|
20230725,160354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18370,-310,5,-1.66,531320720,28745,113.76,18510,18790,18250,24250,13080,18680,18483.94,8.17,0,1924,19400,19040,18790,18430,18180,18915,18305,68,5585,500,13440,10,1,13554044,2490,2.50,0.34,12,0.21,7343.00,53279.00,22450,20230411,-18.17,13900,20220930,32.16,22450,-18.17,20230411,16450,11.67,20230103,22450,-18.17,20230411,13900,32.16,20220930,0.77,N,029460,500,67 억,,1106866,N,N,4,N,00,N
|
|
20230725,150351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18300,-380,5,-2.03,498373390,26948,106.64,18510,18790,18250,24250,13080,18680,18493.89,8.17,0,2050,19400,19040,18790,18430,18180,18915,18305,68,5585,500,13440,10,1,13554044,2480,2.49,0.34,12,0.20,7343.00,53279.00,22450,20230411,-18.49,13900,20220930,31.65,22450,-18.49,20230411,16450,11.25,20230103,22450,-18.49,20230411,13900,31.65,20220930,0.77,N,029460,500,67 억,,1106866,N,N,0,N,00,N
|
|
20230725,140352,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18270,-410,5,-2.19,445448200,24052,95.18,18510,18790,18260,24250,13080,18680,18520.21,8.17,0,2219,19400,19040,18790,18430,18180,18915,18305,68,5585,500,13440,10,1,13554044,2476,2.49,0.34,12,0.18,7343.00,53279.00,22450,20230411,-18.62,13900,20220930,31.44,22450,-18.62,20230411,16450,11.06,20230103,22450,-18.62,20230411,13900,31.44,20220930,0.77,N,029460,500,67 억,,1106866,N,N,0,N,00,N
|
|
20230725,130354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18390,-290,5,-1.55,378225330,20383,80.66,18510,18790,18260,24250,13080,18680,18555.92,8.17,0,2607,19400,19040,18790,18430,18180,18915,18305,68,5585,500,13440,10,1,13554044,2493,2.50,0.35,12,0.15,7343.00,53279.00,22450,20230411,-18.08,13900,20220930,32.30,22450,-18.08,20230411,16450,11.79,20230103,22450,-18.08,20230411,13900,32.30,20220930,0.77,N,029460,500,67 억,,1106866,N,N,0,N,00,N
|
|
20230725,120354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18420,-260,5,-1.39,323254180,17389,68.82,18510,18790,18260,24250,13080,18680,18589.58,8.17,0,2454,19400,19040,18790,18430,18180,18915,18305,68,5585,500,13440,10,1,13554044,2497,2.51,0.35,12,0.13,7343.00,53279.00,22450,20230411,-17.95,13900,20220930,32.52,22450,-17.95,20230411,16450,11.98,20230103,22450,-17.95,20230411,13900,32.52,20220930,0.77,N,029460,500,67 억,,1106866,N,N,0,N,00,N
|
|
20230725,110353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18560,-120,5,-0.64,213432940,11425,45.21,18510,18790,18510,24250,13080,18680,18681.22,8.17,0,2019,19400,19040,18790,18430,18180,18915,18305,68,5585,500,13440,10,1,13554044,2516,2.53,0.35,12,0.08,7343.00,53279.00,22450,20230411,-17.33,13900,20220930,33.53,22450,-17.33,20230411,16450,12.83,20230103,22450,-17.33,20230411,13900,33.53,20220930,0.77,N,029460,500,67 억,,1106866,N,N,0,N,00,N
|
|
20230725,100352,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18760,80,2,0.43,155357030,8314,32.90,18510,18790,18510,24250,13080,18680,18686.20,8.17,0,2949,19400,19040,18790,18430,18180,18915,18305,68,5585,500,13440,10,1,13554044,2543,2.55,0.35,12,0.06,7343.00,53279.00,22450,20230411,-16.44,13900,20220930,34.96,22450,-16.44,20230411,16450,14.04,20230103,22450,-16.44,20230411,13900,34.96,20220930,0.77,N,029460,500,67 억,,1106866,N,N,0,N,00,N
|
|
20230725,090352,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18640,-40,5,-0.21,8571280,463,1.83,18510,18640,18510,24250,13080,18680,18512.48,8.17,0,47,19400,19040,18790,18430,18180,18915,18305,68,5585,500,13440,10,1,13554044,2526,2.54,0.35,12,0.00,7343.00,53279.00,22450,20230411,-16.97,13900,20220930,34.10,22450,-16.97,20230411,16450,13.31,20230103,22450,-16.97,20230411,13900,34.10,20220930,0.77,N,029460,500,67 억,,1106866,N,N,0,N,00,N
|
|
20230724,160352,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18680,-410,5,-2.15,471786460,25268,136.02,19150,19150,18540,24800,13370,19090,18671.13,8.20,0,-3472,19423,19256,19023,18856,18623,19140,18740,68,5715,500,13740,10,1,13554044,2532,2.54,0.35,12,0.19,7343.00,53279.00,22450,20230411,-16.79,13900,20220930,34.39,22450,-16.79,20230411,16450,13.56,20230103,22450,-16.79,20230411,13900,34.39,20220930,0.79,N,029460,500,67 억,,1111386,N,N,0,N,00,N
|
|
20230724,150351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18680,-410,5,-2.15,420761000,22533,121.30,19150,19150,18540,24800,13370,19090,18673.10,8.20,0,-3303,19423,19256,19023,18856,18623,19140,18740,68,5715,500,13740,10,1,13554044,2532,2.54,0.35,12,0.17,7343.00,53279.00,22450,20230411,-16.79,13900,20220930,34.39,22450,-16.79,20230411,16450,13.56,20230103,22450,-16.79,20230411,13900,34.39,20220930,0.79,N,029460,500,67 억,,1111386,N,N,0,N,00,N
|
|
20230724,140350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18660,-430,5,-2.25,401032810,21476,115.61,19150,19150,18540,24800,13370,19090,18673.53,8.20,0,-3220,19423,19256,19023,18856,18623,19140,18740,68,5715,500,13740,10,1,13554044,2529,2.54,0.35,12,0.16,7343.00,53279.00,22450,20230411,-16.88,13900,20220930,34.24,22450,-16.88,20230411,16450,13.43,20230103,22450,-16.88,20230411,13900,34.24,20220930,0.79,N,029460,500,67 억,,1111386,N,N,0,N,00,N
|
|
20230724,130351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18630,-460,5,-2.41,388949550,20828,112.12,19150,19150,18540,24800,13370,19090,18674.36,8.20,0,-3383,19423,19256,19023,18856,18623,19140,18740,68,5715,500,13740,10,1,13554044,2525,2.54,0.35,12,0.15,7343.00,53279.00,22450,20230411,-17.02,13900,20220930,34.03,22450,-17.02,20230411,16450,13.25,20230103,22450,-17.02,20230411,13900,34.03,20220930,0.79,N,029460,500,67 억,,1111386,N,N,0,N,00,N
|
|
20230724,120350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18540,-550,5,-2.88,357412100,19137,103.02,19150,19150,18540,24800,13370,19090,18676.50,8.20,0,-2765,19423,19256,19023,18856,18623,19140,18740,68,5715,500,13740,10,1,13554044,2513,2.52,0.35,12,0.14,7343.00,53279.00,22450,20230411,-17.42,13900,20220930,33.38,22450,-17.42,20230411,16450,12.71,20230103,22450,-17.42,20230411,13900,33.38,20220930,0.79,N,029460,500,67 억,,1111386,N,N,0,N,00,N
|
|
20230724,110353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18570,-520,5,-2.72,280776820,15015,80.83,19150,19150,18560,24800,13370,19090,18699.75,8.20,0,-2509,19423,19256,19023,18856,18623,19140,18740,68,5715,500,13740,10,1,13554044,2517,2.53,0.35,12,0.11,7343.00,53279.00,22450,20230411,-17.28,13900,20220930,33.60,22450,-17.28,20230411,16450,12.89,20230103,22450,-17.28,20230411,13900,33.60,20220930,0.79,N,029460,500,67 억,,1111386,N,N,0,N,00,N
|
|
20230724,100348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18620,-470,5,-2.46,180114460,9604,51.70,19150,19150,18610,24800,13370,19090,18754.11,8.20,0,-2152,19423,19256,19023,18856,18623,19140,18740,68,5715,500,13740,10,1,13554044,2524,2.54,0.35,12,0.07,7343.00,53279.00,22450,20230411,-17.06,13900,20220930,33.96,22450,-17.06,20230411,16450,13.19,20230103,22450,-17.06,20230411,13900,33.96,20220930,0.79,N,029460,500,67 억,,1111386,N,N,0,N,00,N
|
|
20230724,090350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19000,-90,5,-0.47,6984540,367,1.98,19150,19150,19000,24800,13370,19090,19031.44,8.20,0,-333,19423,19256,19023,18856,18623,19140,18740,68,5715,500,13740,10,1,13554044,2575,2.59,0.36,12,0.00,7343.00,53279.00,22450,20230411,-15.37,13900,20220930,36.69,22450,-15.37,20230411,16450,15.50,20230103,22450,-15.37,20230411,13900,36.69,20220930,0.79,N,029460,500,67 억,,1111386,N,N,0,N,00,N
|
|
20230721,160347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19090,-160,5,-0.83,350560990,18475,57.11,19190,19190,18790,25000,13480,19250,18974.88,8.20,0,1133,19556,19402,19136,18982,18716,19480,19060,68,5760,500,13860,10,1,13554044,2587,2.60,0.36,12,0.14,7343.00,53279.00,22450,20230411,-14.97,13900,20220930,37.34,22450,-14.97,20230411,16450,16.05,20230103,22450,-14.97,20230411,13900,37.34,20220930,0.75,N,029460,500,67 억,,1111023,N,N,4,N,00,N
|
|
20230721,150350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19010,-240,5,-1.25,307424380,16208,50.10,19190,19190,18790,25000,13480,19250,18967.45,8.20,0,950,19556,19402,19136,18982,18716,19480,19060,68,5760,500,13860,10,1,13554044,2577,2.59,0.36,12,0.12,7343.00,53279.00,22450,20230411,-15.32,13900,20220930,36.76,22450,-15.32,20230411,16450,15.56,20230103,22450,-15.32,20230411,13900,36.76,20220930,0.75,N,029460,500,67 억,,1111023,N,N,4,N,00,N
|
|
20230721,140348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19010,-240,5,-1.25,281334600,14837,45.86,19190,19190,18790,25000,13480,19250,18961.69,8.20,0,665,19556,19402,19136,18982,18716,19480,19060,68,5760,500,13860,10,1,13554044,2577,2.59,0.36,12,0.11,7343.00,53279.00,22450,20230411,-15.32,13900,20220930,36.76,22450,-15.32,20230411,16450,15.56,20230103,22450,-15.32,20230411,13900,36.76,20220930,0.75,N,029460,500,67 억,,1111023,N,N,4,N,00,N
|
|
20230721,130348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19030,-220,5,-1.14,215185110,11355,35.10,19190,19190,18790,25000,13480,19250,18950.69,8.20,0,1725,19556,19402,19136,18982,18716,19480,19060,68,5760,500,13860,10,1,13554044,2579,2.59,0.36,12,0.08,7343.00,53279.00,22450,20230411,-15.23,13900,20220930,36.91,22450,-15.23,20230411,16450,15.68,20230103,22450,-15.23,20230411,13900,36.91,20220930,0.75,N,029460,500,67 억,,1111023,N,N,4,N,00,N
|
|
20230721,120353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19050,-200,5,-1.04,190210100,10043,31.04,19190,19190,18790,25000,13480,19250,18939.57,8.20,0,1692,19556,19402,19136,18982,18716,19480,19060,68,5760,500,13860,10,1,13554044,2582,2.59,0.36,12,0.07,7343.00,53279.00,22450,20230411,-15.14,13900,20220930,37.05,22450,-15.14,20230411,16450,15.81,20230103,22450,-15.14,20230411,13900,37.05,20220930,0.75,N,029460,500,67 억,,1111023,N,N,4,N,00,N
|
|
20230721,110351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19020,-230,5,-1.19,146586320,7751,23.96,19190,19190,18790,25000,13480,19250,18911.92,8.20,0,1040,19556,19402,19136,18982,18716,19480,19060,68,5760,500,13860,10,1,13554044,2578,2.59,0.36,12,0.06,7343.00,53279.00,22450,20230411,-15.28,13900,20220930,36.83,22450,-15.28,20230411,16450,15.62,20230103,22450,-15.28,20230411,13900,36.83,20220930,0.75,N,029460,500,67 억,,1111023,N,N,4,N,00,N
|
|
20230721,100351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18940,-310,5,-1.61,113931080,6034,18.65,19190,19190,18790,25000,13480,19250,18881.52,8.20,0,158,19556,19402,19136,18982,18716,19480,19060,68,5760,500,13860,10,1,13554044,2567,2.58,0.36,12,0.04,7343.00,53279.00,22450,20230411,-15.63,13900,20220930,36.26,22450,-15.63,20230411,16450,15.14,20230103,22450,-15.63,20230411,13900,36.26,20220930,0.75,N,029460,500,67 억,,1111023,N,N,4,N,00,N
|
|
20230721,090351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18810,-440,5,-2.29,9137160,478,1.48,19190,19190,18810,25000,13480,19250,19115.40,8.20,0,-74,19556,19402,19136,18982,18716,19480,19060,68,5760,500,13860,10,1,13554044,2550,2.56,0.35,12,0.00,7343.00,53279.00,22450,20230411,-16.21,13900,20220930,35.32,22450,-16.21,20230411,16450,14.35,20230103,22450,-16.21,20230411,13900,35.32,20220930,0.75,N,029460,500,67 억,,1111023,N,N,4,N,00,N
|
|
20230720,160349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19250,70,2,0.36,616006940,32350,53.25,19170,19290,18870,24900,13430,19180,19041.82,8.14,0,4668,20320,19750,19320,18750,18320,19535,18535,68,5735,500,13800,10,1,13554044,2609,2.62,0.36,12,0.24,7343.00,53279.00,22450,20230411,-14.25,13900,20220930,38.49,22450,-14.25,20230411,16450,17.02,20230103,22450,-14.25,20230411,13900,38.49,20220930,0.74,N,029460,500,67 억,,1103747,N,N,4,N,00,N
|
|
20230720,150347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19210,30,2,0.16,557435310,29304,48.24,19170,19270,18870,24900,13430,19180,19022.50,8.14,0,4756,20320,19750,19320,18750,18320,19535,18535,68,5735,500,13800,10,1,13554044,2604,2.62,0.36,12,0.22,7343.00,53279.00,22450,20230411,-14.43,13900,20220930,38.20,22450,-14.43,20230411,16450,16.78,20230103,22450,-14.43,20230411,13900,38.20,20220930,0.74,N,029460,500,67 억,,1103747,N,N,5,N,00,N
|
|
20230720,140347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19160,-20,5,-0.10,535329770,28151,46.34,19170,19270,18870,24900,13430,19180,19016.37,8.14,0,4220,20320,19750,19320,18750,18320,19535,18535,68,5735,500,13800,10,1,13554044,2597,2.61,0.36,12,0.21,7343.00,53279.00,22450,20230411,-14.65,13900,20220930,37.84,22450,-14.65,20230411,16450,16.47,20230103,22450,-14.65,20230411,13900,37.84,20220930,0.74,N,029460,500,67 억,,1103747,N,N,5,N,00,N
|
|
20230720,130346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19270,90,2,0.47,398316680,20996,34.56,19170,19270,18870,24900,13430,19180,18971.07,8.14,0,635,20320,19750,19320,18750,18320,19535,18535,68,5735,500,13800,10,1,13554044,2612,2.62,0.36,12,0.15,7343.00,53279.00,22450,20230411,-14.16,13900,20220930,38.63,22450,-14.16,20230411,16450,17.14,20230103,22450,-14.16,20230411,13900,38.63,20220930,0.74,N,029460,500,67 억,,1103747,N,N,5,N,00,N
|
|
20230720,120351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19050,-130,5,-0.68,330325830,17446,28.72,19170,19170,18870,24900,13430,19180,18934.19,8.14,0,-710,20320,19750,19320,18750,18320,19535,18535,68,5735,500,13800,10,1,13554044,2582,2.59,0.36,12,0.13,7343.00,53279.00,22450,20230411,-15.14,13900,20220930,37.05,22450,-15.14,20230411,16450,15.81,20230103,22450,-15.14,20230411,13900,37.05,20220930,0.74,N,029460,500,67 억,,1103747,N,N,5,N,00,N
|
|
20230720,110349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18900,-280,5,-1.46,203870300,10772,17.73,19170,19170,18880,24900,13430,19180,18925.95,8.14,0,-334,20320,19750,19320,18750,18320,19535,18535,68,5735,500,13800,10,1,13554044,2562,2.57,0.35,12,0.08,7343.00,53279.00,22450,20230411,-15.81,13900,20220930,35.97,22450,-15.81,20230411,16450,14.89,20230103,22450,-15.81,20230411,13900,35.97,20220930,0.74,N,029460,500,67 억,,1103747,N,N,5,N,00,N
|
|
20230720,100346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18890,-290,5,-1.51,84356490,4451,7.33,19170,19170,18890,24900,13430,19180,18952.26,8.14,0,-363,20320,19750,19320,18750,18320,19535,18535,68,5735,500,13800,10,1,13554044,2560,2.57,0.35,12,0.03,7343.00,53279.00,22450,20230411,-15.86,13900,20220930,35.90,22450,-15.86,20230411,16450,14.83,20230103,22450,-15.86,20230411,13900,35.90,20220930,0.74,N,029460,500,67 억,,1103747,N,N,5,N,00,N
|
|
20230720,090345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19120,-60,5,-0.31,1897510,99,0.16,19170,19170,19120,24900,13430,19180,19166.77,8.14,0,-23,20320,19750,19320,18750,18320,19535,18535,68,5735,500,13800,10,1,13554044,2592,2.60,0.36,12,0.00,7343.00,53279.00,22450,20230411,-14.83,13900,20220930,37.55,22450,-14.83,20230411,16450,16.23,20230103,22450,-14.83,20230411,13900,37.55,20220930,0.74,N,029460,500,67 억,,1103747,N,N,5,N,00,N
|
|
20230719,160354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19180,-500,5,-2.54,1160095170,60732,260.48,19890,19890,18890,25550,13780,19680,19101.88,8.19,0,-4368,20293,19986,19743,19436,19193,19865,19315,68,5885,500,14160,10,1,13554044,2600,2.61,0.36,12,0.45,7343.00,53279.00,22450,20230411,-14.57,13900,20220930,37.99,22450,-14.57,20230411,16450,16.60,20230103,22450,-14.57,20230411,13900,37.99,20220930,0.75,N,029460,500,67 억,,1110504,N,N,5,N,00,N
|
|
20230719,150351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19170,-510,5,-2.59,1131147610,59221,254.00,19890,19890,18890,25550,13780,19680,19100.45,8.19,0,-4263,20293,19986,19743,19436,19193,19865,19315,68,5885,500,14160,10,1,13554044,2598,2.61,0.36,12,0.44,7343.00,53279.00,22450,20230411,-14.61,13900,20220930,37.91,22450,-14.61,20230411,16450,16.53,20230103,22450,-14.61,20230411,13900,37.91,20220930,0.75,N,029460,500,67 억,,1110504,N,N,17,N,00,N
|
|
20230719,140353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18940,-740,5,-3.76,1005396610,52597,225.59,19890,19890,18890,25550,13780,19680,19115.09,8.19,0,-3312,20293,19986,19743,19436,19193,19865,19315,68,5885,500,14160,10,1,13554044,2567,2.58,0.36,12,0.39,7343.00,53279.00,22450,20230411,-15.63,13900,20220930,36.26,22450,-15.63,20230411,16450,15.14,20230103,22450,-15.63,20230411,13900,36.26,20220930,0.75,N,029460,500,67 억,,1110504,N,N,17,N,00,N
|
|
20230719,130348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18970,-710,5,-3.61,879338810,45938,197.03,19890,19890,18960,25550,13780,19680,19141.86,8.19,0,-4010,20293,19986,19743,19436,19193,19865,19315,68,5885,500,14160,10,1,13554044,2571,2.58,0.36,12,0.34,7343.00,53279.00,22450,20230411,-15.50,13900,20220930,36.47,22450,-15.50,20230411,16450,15.32,20230103,22450,-15.50,20230411,13900,36.47,20220930,0.75,N,029460,500,67 억,,1110504,N,N,17,N,00,N
|
|
20230719,120351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18990,-690,5,-3.51,757527980,39525,169.53,19890,19890,18960,25550,13780,19680,19165.79,8.19,0,-4138,20293,19986,19743,19436,19193,19865,19315,68,5885,500,14160,10,1,13554044,2574,2.59,0.36,12,0.29,7343.00,53279.00,22450,20230411,-15.41,13900,20220930,36.62,22450,-15.41,20230411,16450,15.44,20230103,22450,-15.41,20230411,13900,36.62,20220930,0.75,N,029460,500,67 억,,1110504,N,N,17,N,00,N
|
|
20230719,110352,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19070,-610,5,-3.10,559917460,29134,124.96,19890,19890,19070,25550,13780,19680,19218.69,8.19,0,-436,20293,19986,19743,19436,19193,19865,19315,68,5885,500,14160,10,1,13554044,2585,2.60,0.36,12,0.21,7343.00,53279.00,22450,20230411,-15.06,13900,20220930,37.19,22450,-15.06,20230411,16450,15.93,20230103,22450,-15.06,20230411,13900,37.19,20220930,0.75,N,029460,500,67 억,,1110504,N,N,17,N,00,N
|
|
20230719,100350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19210,-470,5,-2.39,253826460,13110,56.23,19890,19890,19210,25550,13780,19680,19361.29,8.19,0,-546,20293,19986,19743,19436,19193,19865,19315,68,5885,500,14160,10,1,13554044,2604,2.62,0.36,12,0.10,7343.00,53279.00,22450,20230411,-14.43,13900,20220930,38.20,22450,-14.43,20230411,16450,16.78,20230103,22450,-14.43,20230411,13900,38.20,20220930,0.75,N,029460,500,67 억,,1110504,N,N,17,N,00,N
|
|
20230719,090350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19770,90,2,0.46,4059890,205,0.88,19890,19890,19770,25550,13780,19680,19804.34,8.19,0,-156,20293,19986,19743,19436,19193,19865,19315,68,5885,500,14160,10,1,13554044,2680,2.69,0.37,12,0.00,7343.00,53279.00,22450,20230411,-11.94,13900,20220930,42.23,22450,-11.94,20230411,16450,20.18,20230103,22450,-11.94,20230411,13900,42.23,20220930,0.75,N,029460,500,67 억,,1110504,N,N,17,N,00,N
|
|
20230718,160349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19680,-210,5,-1.06,457619810,23309,72.80,20000,20050,19500,25850,13930,19890,19632.75,8.25,0,-6462,20470,20180,19860,19570,19250,20325,19715,68,5960,500,14320,10,1,13554044,2667,2.68,0.37,12,0.17,7343.00,53279.00,22450,20230411,-12.34,13900,20220930,41.58,22450,-12.34,20230411,16450,19.64,20230103,22450,-12.34,20230411,13900,41.58,20220930,0.77,N,029460,500,67 억,,1118699,N,N,17,N,00,N
|
|
20230718,150349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19550,-340,5,-1.71,387700220,19738,61.64,20000,20050,19500,25850,13930,19890,19642.33,8.25,0,-6650,20470,20180,19860,19570,19250,20325,19715,68,5960,500,14320,10,1,13554044,2650,2.66,0.37,12,0.15,7343.00,53279.00,22450,20230411,-12.92,13900,20220930,40.65,22450,-12.92,20230411,16450,18.84,20230103,22450,-12.92,20230411,13900,40.65,20220930,0.77,N,029460,500,67 억,,1118699,N,N,38,N,00,N
|
|
20230718,140347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19590,-300,5,-1.51,335992500,17094,53.39,20000,20050,19500,25850,13930,19890,19655.58,8.25,0,-5843,20470,20180,19860,19570,19250,20325,19715,68,5960,500,14320,10,1,13554044,2655,2.67,0.37,12,0.13,7343.00,53279.00,22450,20230411,-12.74,13900,20220930,40.94,22450,-12.74,20230411,16450,19.09,20230103,22450,-12.74,20230411,13900,40.94,20220930,0.77,N,029460,500,67 억,,1118699,N,N,38,N,00,N
|
|
20230718,130348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19600,-290,5,-1.46,316132020,16079,50.22,20000,20050,19500,25850,13930,19890,19661.17,8.25,0,-5346,20470,20180,19860,19570,19250,20325,19715,68,5960,500,14320,10,1,13554044,2657,2.67,0.37,12,0.12,7343.00,53279.00,22450,20230411,-12.69,13900,20220930,41.01,22450,-12.69,20230411,16450,19.15,20230103,22450,-12.69,20230411,13900,41.01,20220930,0.77,N,029460,500,67 억,,1118699,N,N,38,N,00,N
|
|
20230718,120349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19580,-310,5,-1.56,253523960,12874,40.21,20000,20050,19540,25850,13930,19890,19692.71,8.25,0,-4603,20470,20180,19860,19570,19250,20325,19715,68,5960,500,14320,10,1,13554044,2654,2.67,0.37,12,0.09,7343.00,53279.00,22450,20230411,-12.78,13900,20220930,40.86,22450,-12.78,20230411,16450,19.03,20230103,22450,-12.78,20230411,13900,40.86,20220930,0.77,N,029460,500,67 억,,1118699,N,N,38,N,00,N
|
|
20230718,110350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19660,-230,5,-1.16,186253860,9440,29.48,20000,20050,19570,25850,13930,19890,19730.28,8.25,0,-3753,20470,20180,19860,19570,19250,20325,19715,68,5960,500,14320,10,1,13554044,2665,2.68,0.37,12,0.07,7343.00,53279.00,22450,20230411,-12.43,13900,20220930,41.44,22450,-12.43,20230411,16450,19.51,20230103,22450,-12.43,20230411,13900,41.44,20220930,0.77,N,029460,500,67 억,,1118699,N,N,38,N,00,N
|
|
20230718,100346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19740,-150,5,-0.75,119002230,6028,18.83,20000,20050,19570,25850,13930,19890,19741.58,8.25,0,-2884,20470,20180,19860,19570,19250,20325,19715,68,5960,500,14320,10,1,13554044,2676,2.69,0.37,12,0.04,7343.00,53279.00,22450,20230411,-12.07,13900,20220930,42.01,22450,-12.07,20230411,16450,20.00,20230103,22450,-12.07,20230411,13900,42.01,20220930,0.77,N,029460,500,67 억,,1118699,N,N,38,N,00,N
|
|
20230718,090347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19920,30,2,0.15,9145010,457,1.43,20000,20050,19910,25850,13930,19890,20010.96,8.25,0,-157,20470,20180,19860,19570,19250,20325,19715,68,5960,500,14320,10,1,13554044,2700,2.71,0.37,12,0.00,7343.00,53279.00,22450,20230411,-11.27,13900,20220930,43.31,22450,-11.27,20230411,16450,21.09,20230103,22450,-11.27,20230411,13900,43.31,20220930,0.77,N,029460,500,67 억,,1118699,N,N,38,N,00,N
|
|
20230717,160348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19890,190,2,0.96,637420220,32005,76.21,19760,20150,19540,25600,13790,19700,19916.57,8.20,0,7177,20126,19912,19566,19352,19006,20020,19460,68,5905,500,14180,10,1,13554044,2696,2.71,0.37,12,0.24,7343.00,53279.00,22450,20230411,-11.40,13900,20220930,43.09,22450,-11.40,20230411,16450,20.91,20230103,22450,-11.40,20230411,13900,43.09,20220930,0.79,N,029460,500,67 억,,1110837,N,N,38,N,00,N
|
|
20230717,150346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19910,210,2,1.07,608917290,30572,72.80,19760,20150,19540,25600,13790,19700,19917.48,8.20,0,7165,20126,19912,19566,19352,19006,20020,19460,68,5905,500,14180,10,1,13554044,2699,2.71,0.37,12,0.23,7343.00,53279.00,22450,20230411,-11.31,13900,20220930,43.24,22450,-11.31,20230411,16450,21.03,20230103,22450,-11.31,20230411,13900,43.24,20220930,0.79,N,029460,500,67 억,,1110837,N,N,14,N,00,N
|
|
20230717,140348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19860,160,2,0.81,577938420,29013,69.09,19760,20150,19540,25600,13790,19700,19919.98,8.20,0,7349,20126,19912,19566,19352,19006,20020,19460,68,5905,500,14180,10,1,13554044,2692,2.70,0.37,12,0.21,7343.00,53279.00,22450,20230411,-11.54,13900,20220930,42.88,22450,-11.54,20230411,16450,20.73,20230103,22450,-11.54,20230411,13900,42.88,20220930,0.79,N,029460,500,67 억,,1110837,N,N,14,N,00,N
|
|
20230717,130345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19820,120,2,0.61,536645900,26931,64.13,19760,20150,19540,25600,13790,19700,19926.70,8.20,0,7868,20126,19912,19566,19352,19006,20020,19460,68,5905,500,14180,10,1,13554044,2686,2.70,0.37,12,0.20,7343.00,53279.00,22450,20230411,-11.71,13900,20220930,42.59,22450,-11.71,20230411,16450,20.49,20230103,22450,-11.71,20230411,13900,42.59,20220930,0.79,N,029460,500,67 억,,1110837,N,N,14,N,00,N
|
|
20230717,120349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19910,210,2,1.07,467338720,23439,55.81,19760,20150,19540,25600,13790,19700,19938.51,8.20,0,8319,20126,19912,19566,19352,19006,20020,19460,68,5905,500,14180,10,1,13554044,2699,2.71,0.37,12,0.17,7343.00,53279.00,22450,20230411,-11.31,13900,20220930,43.24,22450,-11.31,20230411,16450,21.03,20230103,22450,-11.31,20230411,13900,43.24,20220930,0.79,N,029460,500,67 억,,1110837,N,N,14,N,00,N
|
|
20230717,110345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19970,270,2,1.37,407738020,20457,48.71,19760,20150,19540,25600,13790,19700,19931.47,8.20,0,8122,20126,19912,19566,19352,19006,20020,19460,68,5905,500,14180,10,1,13554044,2707,2.72,0.37,12,0.15,7343.00,53279.00,22450,20230411,-11.05,13900,20220930,43.67,22450,-11.05,20230411,16450,21.40,20230103,22450,-11.05,20230411,13900,43.67,20220930,0.79,N,029460,500,67 억,,1110837,N,N,14,N,00,N
|
|
20230717,100346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20100,400,2,2.03,304160820,15294,36.42,19760,20100,19540,25600,13790,19700,19887.59,8.20,0,7585,20126,19912,19566,19352,19006,20020,19460,68,5905,500,14180,50,1,13554044,2724,2.74,0.38,12,0.11,7343.00,53279.00,22450,20230411,-10.47,13900,20220930,44.60,22450,-10.47,20230411,16450,22.19,20230103,22450,-10.47,20230411,13900,44.60,20220930,0.79,N,029460,500,67 억,,1110837,N,N,14,N,00,N
|
|
20230717,090345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19610,-90,5,-0.46,2935240,149,0.35,19760,19760,19610,25600,13790,19700,19699.60,8.20,0,-54,20126,19912,19566,19352,19006,20020,19460,68,5905,500,14180,10,1,13554044,2658,2.67,0.37,12,0.00,7343.00,53279.00,22450,20230411,-12.65,13900,20220930,41.08,22450,-12.65,20230411,16450,19.21,20230103,22450,-12.65,20230411,13900,41.08,20220930,0.79,N,029460,500,67 억,,1110837,N,N,14,N,00,N
|
|
20230714,160345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19700,520,2,2.71,815218090,41667,126.61,19380,19780,19220,24900,13430,19180,19564.65,8.17,0,2604,19586,19382,19096,18892,18606,19485,18995,68,5735,500,13800,10,1,13554044,2670,2.68,0.37,12,0.31,7343.00,53279.00,22450,20230411,-12.25,13900,20220930,41.73,22450,-12.25,20230411,16450,19.76,20230103,22450,-12.25,20230411,13900,41.73,20220930,0.71,N,029460,500,67 억,,1107522,N,N,14,N,00,N
|
|
20230714,150346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19650,470,2,2.45,781380590,39948,121.39,19380,19780,19220,24900,13430,19180,19559.94,8.17,0,2533,19586,19382,19096,18892,18606,19485,18995,68,5735,500,13800,10,1,13554044,2663,2.68,0.37,12,0.29,7343.00,53279.00,22450,20230411,-12.47,13900,20220930,41.37,22450,-12.47,20230411,16450,19.45,20230103,22450,-12.47,20230411,13900,41.37,20220930,0.71,N,029460,500,67 억,,1107522,N,N,160,N,00,N
|
|
20230714,140347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19700,520,2,2.71,720348180,36841,111.94,19380,19780,19220,24900,13430,19180,19552.89,8.17,0,2570,19586,19382,19096,18892,18606,19485,18995,68,5735,500,13800,10,1,13554044,2670,2.68,0.37,12,0.27,7343.00,53279.00,22450,20230411,-12.25,13900,20220930,41.73,22450,-12.25,20230411,16450,19.76,20230103,22450,-12.25,20230411,13900,41.73,20220930,0.71,N,029460,500,67 억,,1107522,N,N,160,N,00,N
|
|
20230714,130343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19730,550,2,2.87,635537190,32531,98.85,19380,19780,19220,24900,13430,19180,19536.36,8.17,0,2832,19586,19382,19096,18892,18606,19485,18995,68,5735,500,13800,10,1,13554044,2674,2.69,0.37,12,0.24,7343.00,53279.00,22450,20230411,-12.12,13900,20220930,41.94,22450,-12.12,20230411,16450,19.94,20230103,22450,-12.12,20230411,13900,41.94,20220930,0.71,N,029460,500,67 억,,1107522,N,N,160,N,00,N
|
|
20230714,120344,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19620,440,2,2.29,395650590,20313,61.72,19380,19700,19220,24900,13430,19180,19477.70,8.17,0,1074,19586,19382,19096,18892,18606,19485,18995,68,5735,500,13800,10,1,13554044,2659,2.67,0.37,12,0.15,7343.00,53279.00,22450,20230411,-12.61,13900,20220930,41.15,22450,-12.61,20230411,16450,19.27,20230103,22450,-12.61,20230411,13900,41.15,20220930,0.71,N,029460,500,67 억,,1107522,N,N,160,N,00,N
|
|
20230714,110345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19500,320,2,1.67,274833080,14156,43.01,19380,19600,19220,24900,13430,19180,19414.60,8.17,0,-1326,19586,19382,19096,18892,18606,19485,18995,68,5735,500,13800,10,1,13554044,2643,2.66,0.37,12,0.10,7343.00,53279.00,22450,20230411,-13.14,13900,20220930,40.29,22450,-13.14,20230411,16450,18.54,20230103,22450,-13.14,20230411,13900,40.29,20220930,0.71,N,029460,500,67 억,,1107522,N,N,160,N,00,N
|
|
20230714,100347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19280,100,2,0.52,167510820,8635,26.24,19380,19600,19220,24900,13430,19180,19399.05,8.17,0,-386,19586,19382,19096,18892,18606,19485,18995,68,5735,500,13800,10,1,13554044,2613,2.63,0.36,12,0.06,7343.00,53279.00,22450,20230411,-14.12,13900,20220930,38.71,22450,-14.12,20230411,16450,17.20,20230103,22450,-14.12,20230411,13900,38.71,20220930,0.71,N,029460,500,67 억,,1107522,N,N,160,N,00,N
|
|
20230714,090346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19260,80,2,0.42,1876020,97,0.29,19380,19380,19260,24900,13430,19180,19340.41,8.17,0,-21,19586,19382,19096,18892,18606,19485,18995,68,5735,500,13800,10,1,13554044,2611,2.62,0.36,12,0.00,7343.00,53279.00,22450,20230411,-14.21,13900,20220930,38.56,22450,-14.21,20230411,16450,17.08,20230103,22450,-14.21,20230411,13900,38.56,20220930,0.71,N,029460,500,67 억,,1107522,N,N,160,N,00,N
|
|
20230713,160345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19180,430,2,2.29,630286710,32910,76.98,18890,19300,18810,24350,13130,18750,19151.67,8.10,0,8853,19183,18966,18833,18616,18483,18900,18550,68,5610,500,13500,10,1,13554044,2600,2.61,0.36,12,0.24,7343.00,53279.00,22450,20230411,-14.57,13900,20220930,37.99,22450,-14.57,20230411,16450,16.60,20230103,22450,-14.57,20230411,13900,37.99,20220930,0.69,N,029460,500,67 억,,1097552,N,N,160,N,00,N
|
|
20230713,150341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19190,440,2,2.35,593309490,30982,72.47,18890,19300,18810,24350,13130,18750,19150.14,8.10,0,8349,19183,18966,18833,18616,18483,18900,18550,68,5610,500,13500,10,1,13554044,2601,2.61,0.36,12,0.23,7343.00,53279.00,22450,20230411,-14.52,13900,20220930,38.06,22450,-14.52,20230411,16450,16.66,20230103,22450,-14.52,20230411,13900,38.06,20220930,0.69,N,029460,500,67 억,,1097552,N,N,1,N,00,N
|
|
20230713,140340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19200,450,2,2.40,527295620,27545,64.43,18890,19300,18810,24350,13130,18750,19143.06,8.10,0,7760,19183,18966,18833,18616,18483,18900,18550,68,5610,500,13500,10,1,13554044,2602,2.61,0.36,12,0.20,7343.00,53279.00,22450,20230411,-14.48,13900,20220930,38.13,22450,-14.48,20230411,16450,16.72,20230103,22450,-14.48,20230411,13900,38.13,20220930,0.69,N,029460,500,67 억,,1097552,N,N,1,N,00,N
|
|
20230713,130343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19230,480,2,2.56,452780200,23670,55.37,18890,19300,18810,24350,13130,18750,19128.86,8.10,0,8288,19183,18966,18833,18616,18483,18900,18550,68,5610,500,13500,10,1,13554044,2606,2.62,0.36,12,0.17,7343.00,53279.00,22450,20230411,-14.34,13900,20220930,38.35,22450,-14.34,20230411,16450,16.90,20230103,22450,-14.34,20230411,13900,38.35,20220930,0.69,N,029460,500,67 억,,1097552,N,N,1,N,00,N
|
|
20230713,120340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19290,540,2,2.88,411150770,21507,50.31,18890,19300,18810,24350,13130,18750,19117.07,8.10,0,8154,19183,18966,18833,18616,18483,18900,18550,68,5610,500,13500,10,1,13554044,2615,2.63,0.36,12,0.16,7343.00,53279.00,22450,20230411,-14.08,13900,20220930,38.78,22450,-14.08,20230411,16450,17.26,20230103,22450,-14.08,20230411,13900,38.78,20220930,0.69,N,029460,500,67 억,,1097552,N,N,1,N,00,N
|
|
20230713,110344,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19270,520,2,2.77,349800270,18324,42.86,18890,19270,18810,24350,13130,18750,19089.73,8.10,0,7191,19183,18966,18833,18616,18483,18900,18550,68,5610,500,13500,10,1,13554044,2612,2.62,0.36,12,0.14,7343.00,53279.00,22450,20230411,-14.16,13900,20220930,38.63,22450,-14.16,20230411,16450,17.14,20230103,22450,-14.16,20230411,13900,38.63,20220930,0.69,N,029460,500,67 억,,1097552,N,N,1,N,00,N
|
|
20230713,100342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19080,330,2,1.76,140888120,7420,17.36,18890,19090,18810,24350,13130,18750,18987.62,8.10,0,2063,19183,18966,18833,18616,18483,18900,18550,68,5610,500,13500,10,1,13554044,2586,2.60,0.36,12,0.05,7343.00,53279.00,22450,20230411,-15.01,13900,20220930,37.27,22450,-15.01,20230411,16450,15.99,20230103,22450,-15.01,20230411,13900,37.27,20220930,0.69,N,029460,500,67 억,,1097552,N,N,1,N,00,N
|
|
20230713,090314,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18910,160,2,0.85,2493500,132,0.31,18890,18910,18890,24350,13130,18750,18890.15,8.10,0,-6,19183,18966,18833,18616,18483,18900,18550,68,5610,500,13500,10,1,13554044,2563,2.58,0.35,12,0.00,7343.00,53279.00,22450,20230411,-15.77,13900,20220930,36.04,22450,-15.77,20230411,16450,14.95,20230103,22450,-15.77,20230411,13900,36.04,20220930,0.69,N,029460,500,67 억,,1097552,N,N,1,N,00,N
|
|
20230712,160340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18750,-240,5,-1.26,799175200,42620,156.00,19050,19050,18700,24650,13300,18990,18751.21,8.16,0,-11424,19290,19140,19020,18870,18750,19080,18810,68,5675,500,13670,10,1,13554044,2541,2.55,0.35,12,0.31,7343.00,53279.00,22450,20230411,-16.48,13900,20220930,34.89,22450,-16.48,20230411,16450,13.98,20230103,22450,-16.48,20230411,13900,34.89,20220930,0.84,N,029460,500,67 억,,1105987,N,N,1,N,00,N
|
|
20230712,150338,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18720,-270,5,-1.42,743061470,39627,145.04,19050,19050,18700,24650,13300,18990,18751.39,8.16,0,-10823,19290,19140,19020,18870,18750,19080,18810,68,5675,500,13670,10,1,13554044,2537,2.55,0.35,12,0.29,7343.00,53279.00,22450,20230411,-16.61,13900,20220930,34.68,22450,-16.61,20230411,16450,13.80,20230103,22450,-16.61,20230411,13900,34.68,20220930,0.84,N,029460,500,67 억,,1105987,N,N,19,N,00,N
|
|
20230712,140337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18770,-220,5,-1.16,489924600,26109,95.56,19050,19050,18700,24650,13300,18990,18764.59,8.16,0,-5899,19290,19140,19020,18870,18750,19080,18810,68,5675,500,13670,10,1,13554044,2544,2.56,0.35,12,0.19,7343.00,53279.00,22450,20230411,-16.39,13900,20220930,35.04,22450,-16.39,20230411,16450,14.10,20230103,22450,-16.39,20230411,13900,35.04,20220930,0.84,N,029460,500,67 억,,1105987,N,N,19,N,00,N
|
|
20230712,130339,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18710,-280,5,-1.47,436995620,23285,85.23,19050,19050,18700,24650,13300,18990,18767.26,8.16,0,-4893,19290,19140,19020,18870,18750,19080,18810,68,5675,500,13670,10,1,13554044,2536,2.55,0.35,12,0.17,7343.00,53279.00,22450,20230411,-16.66,13900,20220930,34.60,22450,-16.66,20230411,16450,13.74,20230103,22450,-16.66,20230411,13900,34.60,20220930,0.84,N,029460,500,67 억,,1105987,N,N,19,N,00,N
|
|
20230712,120340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18740,-250,5,-1.32,242748400,12906,47.24,19050,19050,18720,24650,13300,18990,18808.96,8.16,0,-4496,19290,19140,19020,18870,18750,19080,18810,68,5675,500,13670,10,1,13554044,2540,2.55,0.35,12,0.10,7343.00,53279.00,22450,20230411,-16.53,13900,20220930,34.82,22450,-16.53,20230411,16450,13.92,20230103,22450,-16.53,20230411,13900,34.82,20220930,0.84,N,029460,500,67 억,,1105987,N,N,19,N,00,N
|
|
20230712,110339,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18770,-220,5,-1.16,182512260,9697,35.49,19050,19050,18720,24650,13300,18990,18821.52,8.16,0,-3905,19290,19140,19020,18870,18750,19080,18810,68,5675,500,13670,10,1,13554044,2544,2.56,0.35,12,0.07,7343.00,53279.00,22450,20230411,-16.39,13900,20220930,35.04,22450,-16.39,20230411,16450,14.10,20230103,22450,-16.39,20230411,13900,35.04,20220930,0.84,N,029460,500,67 억,,1105987,N,N,19,N,00,N
|
|
20230712,100341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18820,-170,5,-0.90,98236860,5207,19.06,19050,19050,18760,24650,13300,18990,18866.31,8.16,0,-1957,19290,19140,19020,18870,18750,19080,18810,68,5675,500,13670,10,1,13554044,2551,2.56,0.35,12,0.04,7343.00,53279.00,22450,20230411,-16.17,13900,20220930,35.40,22450,-16.17,20230411,16450,14.41,20230103,22450,-16.17,20230411,13900,35.40,20220930,0.84,N,029460,500,67 억,,1105987,N,N,19,N,00,N
|
|
20230712,090339,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18920,-70,5,-0.37,10168500,535,1.96,19050,19050,18920,24650,13300,18990,19006.54,8.16,0,-403,19290,19140,19020,18870,18750,19080,18810,68,5675,500,13670,10,1,13554044,2564,2.58,0.36,12,0.00,7343.00,53279.00,22450,20230411,-15.72,13900,20220930,36.12,22450,-15.72,20230411,16450,15.02,20230103,22450,-15.72,20230411,13900,36.12,20220930,0.84,N,029460,500,67 억,,1105987,N,N,19,N,00,N
|
|
20230711,160335,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18990,-120,5,-0.63,518539410,27293,60.68,19120,19170,18900,24800,13380,19110,18998.99,8.15,0,1256,19883,19496,19213,18826,18543,19355,18685,68,5710,500,13750,10,1,13554044,2574,2.59,0.36,12,0.20,7343.00,53279.00,22450,20230411,-15.41,13900,20220930,36.62,22450,-15.41,20230411,16450,15.44,20230103,22450,-15.41,20230411,13900,36.62,20220930,0.84,N,029460,500,67 억,,1104624,N,N,19,N,00,N
|
|
20230711,150335,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18990,-120,5,-0.63,474909630,24996,55.58,19120,19170,18900,24800,13380,19110,18999.43,8.15,0,1159,19883,19496,19213,18826,18543,19355,18685,68,5710,500,13750,10,1,13554044,2574,2.59,0.36,12,0.18,7343.00,53279.00,22450,20230411,-15.41,13900,20220930,36.62,22450,-15.41,20230411,16450,15.44,20230103,22450,-15.41,20230411,13900,36.62,20220930,0.84,N,029460,500,67 억,,1104624,N,N,0,N,00,N
|
|
20230711,140334,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19050,-60,5,-0.31,425850320,22412,49.83,19120,19170,18900,24800,13380,19110,19001.00,8.15,0,1031,19883,19496,19213,18826,18543,19355,18685,68,5710,500,13750,10,1,13554044,2582,2.59,0.36,12,0.17,7343.00,53279.00,22450,20230411,-15.14,13900,20220930,37.05,22450,-15.14,20230411,16450,15.81,20230103,22450,-15.14,20230411,13900,37.05,20220930,0.84,N,029460,500,67 억,,1104624,N,N,0,N,00,N
|
|
20230711,130331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18960,-150,5,-0.78,322213950,16942,37.67,19120,19170,18930,24800,13380,19110,19018.65,8.15,0,1506,19883,19496,19213,18826,18543,19355,18685,68,5710,500,13750,10,1,13554044,2570,2.58,0.36,12,0.12,7343.00,53279.00,22450,20230411,-15.55,13900,20220930,36.40,22450,-15.55,20230411,16450,15.26,20230103,22450,-15.55,20230411,13900,36.40,20220930,0.84,N,029460,500,67 억,,1104624,N,N,0,N,00,N
|
|
20230711,120337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19000,-110,5,-0.58,271046780,14245,31.67,19120,19170,18930,24800,13380,19110,19027.50,8.15,0,1480,19883,19496,19213,18826,18543,19355,18685,68,5710,500,13750,10,1,13554044,2575,2.59,0.36,12,0.11,7343.00,53279.00,22450,20230411,-15.37,13900,20220930,36.69,22450,-15.37,20230411,16450,15.50,20230103,22450,-15.37,20230411,13900,36.69,20220930,0.84,N,029460,500,67 억,,1104624,N,N,0,N,00,N
|
|
20230711,110338,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19010,-100,5,-0.52,225304090,11837,26.32,19120,19170,18930,24800,13380,19110,19033.88,8.15,0,1518,19883,19496,19213,18826,18543,19355,18685,68,5710,500,13750,10,1,13554044,2577,2.59,0.36,12,0.09,7343.00,53279.00,22450,20230411,-15.32,13900,20220930,36.76,22450,-15.32,20230411,16450,15.56,20230103,22450,-15.32,20230411,13900,36.76,20220930,0.84,N,029460,500,67 억,,1104624,N,N,0,N,00,N
|
|
20230711,100337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19000,-110,5,-0.58,136780030,7174,15.95,19120,19170,18930,24800,13380,19110,19066.08,8.15,0,611,19883,19496,19213,18826,18543,19355,18685,68,5710,500,13750,10,1,13554044,2575,2.59,0.36,12,0.05,7343.00,53279.00,22450,20230411,-15.37,13900,20220930,36.69,22450,-15.37,20230411,16450,15.50,20230103,22450,-15.37,20230411,13900,36.69,20220930,0.84,N,029460,500,67 억,,1104624,N,N,0,N,00,N
|
|
20230711,090336,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19120,10,2,0.05,10474690,548,1.22,19120,19130,19100,24800,13380,19110,19114.40,8.15,0,-209,19883,19496,19213,18826,18543,19355,18685,68,5710,500,13750,10,1,13554044,2592,2.60,0.36,12,0.00,7343.00,53279.00,22450,20230411,-14.83,13900,20220930,37.55,22450,-14.83,20230411,16450,16.23,20230103,22450,-14.83,20230411,13900,37.55,20220930,0.84,N,029460,500,67 억,,1104624,N,N,0,N,00,N
|
|
20230710,160336,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19110,-330,5,-1.70,859643920,44944,200.47,19340,19600,18930,25250,13610,19440,19127.00,8.09,0,7465,19793,19616,19333,19156,18873,19475,19015,68,5820,500,13990,10,1,13554044,2590,2.60,0.36,12,0.33,7343.00,53279.00,22450,20230411,-14.88,13900,20220930,37.48,22450,-14.88,20230411,16450,16.17,20230103,22450,-14.88,20230411,13900,37.48,20220930,0.83,N,029460,500,67 억,,1095984,N,N,1,N,00,N
|
|
20230710,150333,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19040,-400,5,-2.06,721048930,37656,167.96,19340,19600,19000,25250,13610,19440,19148.31,8.09,0,9459,19793,19616,19333,19156,18873,19475,19015,68,5820,500,13990,10,1,13554044,2581,2.59,0.36,12,0.28,7343.00,53279.00,22450,20230411,-15.19,13900,20220930,36.98,22450,-15.19,20230411,16450,15.74,20230103,22450,-15.19,20230411,13900,36.98,20220930,0.83,N,029460,500,67 억,,1095984,N,N,1,N,00,N
|
|
20230710,140332,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19120,-320,5,-1.65,669714730,34964,155.96,19340,19600,19000,25250,13610,19440,19154.41,8.09,0,11032,19793,19616,19333,19156,18873,19475,19015,68,5820,500,13990,10,1,13554044,2592,2.60,0.36,12,0.26,7343.00,53279.00,22450,20230411,-14.83,13900,20220930,37.55,22450,-14.83,20230411,16450,16.23,20230103,22450,-14.83,20230411,13900,37.55,20220930,0.83,N,029460,500,67 억,,1095984,N,N,1,N,00,N
|
|
20230710,130329,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19050,-390,5,-2.01,648638810,33859,151.03,19340,19600,19000,25250,13610,19440,19157.06,8.09,0,10886,19793,19616,19333,19156,18873,19475,19015,68,5820,500,13990,10,1,13554044,2582,2.59,0.36,12,0.25,7343.00,53279.00,22450,20230411,-15.14,13900,20220930,37.05,22450,-15.14,20230411,16450,15.81,20230103,22450,-15.14,20230411,13900,37.05,20220930,0.83,N,029460,500,67 억,,1095984,N,N,1,N,00,N
|
|
20230710,120336,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19070,-370,5,-1.90,522525150,27233,121.47,19340,19600,19060,25250,13610,19440,19187.20,8.09,0,10184,19793,19616,19333,19156,18873,19475,19015,68,5820,500,13990,10,1,13554044,2585,2.60,0.36,12,0.20,7343.00,53279.00,22450,20230411,-15.06,13900,20220930,37.19,22450,-15.06,20230411,16450,15.93,20230103,22450,-15.06,20230411,13900,37.19,20220930,0.83,N,029460,500,67 억,,1095984,N,N,1,N,00,N
|
|
20230710,110337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19440,0,3,0.00,86951950,4509,20.11,19340,19600,19110,25250,13610,19440,19284.09,8.09,0,-155,19793,19616,19333,19156,18873,19475,19015,68,5820,500,13990,10,1,13554044,2635,2.65,0.36,12,0.03,7343.00,53279.00,22450,20230411,-13.41,13900,20220930,39.86,22450,-13.41,20230411,16450,18.18,20230103,22450,-13.41,20230411,13900,39.86,20220930,0.83,N,029460,500,67 억,,1095984,N,N,1,N,00,N
|
|
20230710,100334,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19330,-110,5,-0.57,61131890,3184,14.20,19340,19400,19110,25250,13610,19440,19199.71,8.09,0,264,19793,19616,19333,19156,18873,19475,19015,68,5820,500,13990,10,1,13554044,2620,2.63,0.36,12,0.02,7343.00,53279.00,22450,20230411,-13.90,13900,20220930,39.06,22450,-13.90,20230411,16450,17.51,20230103,22450,-13.90,20230411,13900,39.06,20220930,0.83,N,029460,500,67 억,,1095984,N,N,1,N,00,N
|
|
20230710,090332,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19320,-120,5,-0.62,2939340,152,0.68,19340,19340,19320,25250,13610,19440,19337.76,8.09,0,-52,19793,19616,19333,19156,18873,19475,19015,68,5820,500,13990,10,1,13554044,2619,2.63,0.36,12,0.00,7343.00,53279.00,22450,20230411,-13.94,13900,20220930,38.99,22450,-13.94,20230411,16450,17.45,20230103,22450,-13.94,20230411,13900,38.99,20220930,0.83,N,029460,500,67 억,,1095984,N,N,1,N,00,N
|
|
20230707,160329,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19440,-140,5,-0.72,429574580,22307,51.79,19510,19510,19050,25450,13710,19580,19257.29,8.10,0,-155,20966,20272,19906,19212,18846,20090,19030,68,5870,500,14090,10,1,13554044,2635,2.65,0.36,12,0.16,7343.00,53279.00,22450,20230411,-13.41,13900,20220930,39.86,22450,-13.41,20230411,16450,18.18,20230103,22450,-13.41,20230411,13900,39.86,20220930,0.78,N,029460,500,67 억,,1098122,N,N,1,N,00,N
|
|
20230707,150332,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19440,-140,5,-0.72,385024100,20014,46.46,19510,19510,19050,25450,13710,19580,19237.74,8.10,0,-1358,20966,20272,19906,19212,18846,20090,19030,68,5870,500,14090,10,1,13554044,2635,2.65,0.36,12,0.15,7343.00,53279.00,22450,20230411,-13.41,13900,20220930,39.86,22450,-13.41,20230411,16450,18.18,20230103,22450,-13.41,20230411,13900,39.86,20220930,0.78,N,029460,500,67 억,,1098122,N,N,9,N,00,N
|
|
20230707,140337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19350,-230,5,-1.17,340001580,17687,41.06,19510,19510,19050,25450,13710,19580,19223.25,8.10,0,-2592,20966,20272,19906,19212,18846,20090,19030,68,5870,500,14090,10,1,13554044,2623,2.64,0.36,12,0.13,7343.00,53279.00,22450,20230411,-13.81,13900,20220930,39.21,22450,-13.81,20230411,16450,17.63,20230103,22450,-13.81,20230411,13900,39.21,20220930,0.78,N,029460,500,67 억,,1098122,N,N,9,N,00,N
|
|
20230707,130335,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19240,-340,5,-1.74,315655330,16426,38.13,19510,19510,19050,25450,13710,19580,19216.81,8.10,0,-3111,20966,20272,19906,19212,18846,20090,19030,68,5870,500,14090,10,1,13554044,2608,2.62,0.36,12,0.12,7343.00,53279.00,22450,20230411,-14.30,13900,20220930,38.42,22450,-14.30,20230411,16450,16.96,20230103,22450,-14.30,20230411,13900,38.42,20220930,0.78,N,029460,500,67 억,,1098122,N,N,9,N,00,N
|
|
20230707,120335,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19230,-350,5,-1.79,286119310,14893,34.57,19510,19510,19050,25450,13710,19580,19211.66,8.10,0,-3540,20966,20272,19906,19212,18846,20090,19030,68,5870,500,14090,10,1,13554044,2606,2.62,0.36,12,0.11,7343.00,53279.00,22450,20230411,-14.34,13900,20220930,38.35,22450,-14.34,20230411,16450,16.90,20230103,22450,-14.34,20230411,13900,38.35,20220930,0.78,N,029460,500,67 억,,1098122,N,N,9,N,00,N
|
|
20230707,110334,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19100,-480,5,-2.45,264389640,13758,31.94,19510,19510,19050,25450,13710,19580,19217.16,8.10,0,-3426,20966,20272,19906,19212,18846,20090,19030,68,5870,500,14090,10,1,13554044,2589,2.60,0.36,12,0.10,7343.00,53279.00,22450,20230411,-14.92,13900,20220930,37.41,22450,-14.92,20230411,16450,16.11,20230103,22450,-14.92,20230411,13900,37.41,20220930,0.78,N,029460,500,67 억,,1098122,N,N,9,N,00,N
|
|
20230707,100333,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19120,-460,5,-2.35,177342430,9208,21.38,19510,19510,19050,25450,13710,19580,19259.60,8.10,0,-3695,20966,20272,19906,19212,18846,20090,19030,68,5870,500,14090,10,1,13554044,2592,2.60,0.36,12,0.07,7343.00,53279.00,22450,20230411,-14.83,13900,20220930,37.55,22450,-14.83,20230411,16450,16.23,20230103,22450,-14.83,20230411,13900,37.55,20220930,0.78,N,029460,500,67 억,,1098122,N,N,9,N,00,N
|
|
20230707,090332,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19280,-300,5,-1.53,36729910,1884,4.37,19510,19510,19260,25450,13710,19580,19495.71,8.10,0,-1513,20966,20272,19906,19212,18846,20090,19030,68,5870,500,14090,10,1,13554044,2613,2.63,0.36,12,0.01,7343.00,53279.00,22450,20230411,-14.12,13900,20220930,38.71,22450,-14.12,20230411,16450,17.20,20230103,22450,-14.12,20230411,13900,38.71,20220930,0.78,N,029460,500,67 억,,1098122,N,N,9,N,00,N
|
|
20230706,160332,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19580,-770,5,-3.78,854193310,42955,119.23,20600,20600,19540,26450,14250,20350,19887.02,8.18,0,-5860,21283,20816,20433,19966,19583,20625,19775,68,6100,500,14650,10,1,13554044,2654,2.67,0.37,12,0.32,7343.00,53279.00,22450,20230411,-12.78,13900,20220930,40.86,22450,-12.78,20230411,16450,19.03,20230103,22450,-12.78,20230411,13900,40.86,20220930,0.66,N,029460,500,67 억,,1108247,N,N,9,N,00,N
|
|
20230706,150333,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19630,-720,5,-3.54,788814520,39614,109.96,20600,20600,19570,26450,14250,20350,19912.52,8.18,0,-6381,21283,20816,20433,19966,19583,20625,19775,68,6100,500,14650,10,1,13554044,2661,2.67,0.37,12,0.29,7343.00,53279.00,22450,20230411,-12.56,13900,20220930,41.22,22450,-12.56,20230411,16450,19.33,20230103,22450,-12.56,20230411,13900,41.22,20220930,0.66,N,029460,500,67 억,,1108247,N,N,0,N,00,N
|
|
20230706,140332,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19600,-750,5,-3.69,659681420,33025,91.67,20600,20600,19580,26450,14250,20350,19975.21,8.18,0,-6573,21283,20816,20433,19966,19583,20625,19775,68,6100,500,14650,10,1,13554044,2657,2.67,0.37,12,0.24,7343.00,53279.00,22450,20230411,-12.69,13900,20220930,41.01,22450,-12.69,20230411,16450,19.15,20230103,22450,-12.69,20230411,13900,41.01,20220930,0.66,N,029460,500,67 억,,1108247,N,N,0,N,00,N
|
|
20230706,130330,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19640,-710,5,-3.49,567112300,28309,78.58,20600,20600,19640,26450,14250,20350,20032.93,8.18,0,-5906,21283,20816,20433,19966,19583,20625,19775,68,6100,500,14650,10,1,13554044,2662,2.67,0.37,12,0.21,7343.00,53279.00,22450,20230411,-12.52,13900,20220930,41.29,22450,-12.52,20230411,16450,19.39,20230103,22450,-12.52,20230411,13900,41.29,20220930,0.66,N,029460,500,67 억,,1108247,N,N,0,N,00,N
|
|
20230706,120332,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19850,-500,5,-2.46,437966480,21779,60.45,20600,20600,19820,26450,14250,20350,20109.58,8.18,0,-4712,21283,20816,20433,19966,19583,20625,19775,68,6100,500,14650,10,1,13554044,2690,2.70,0.37,12,0.16,7343.00,53279.00,22450,20230411,-11.58,13900,20220930,42.81,22450,-11.58,20230411,16450,20.67,20230103,22450,-11.58,20230411,13900,42.81,20220930,0.66,N,029460,500,67 억,,1108247,N,N,0,N,00,N
|
|
20230706,110334,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19990,-360,5,-1.77,333050140,16509,45.83,20600,20600,19990,26450,14250,20350,20173.85,8.18,0,-3477,21283,20816,20433,19966,19583,20625,19775,68,6100,500,14650,10,1,13554044,2709,2.72,0.38,12,0.12,7343.00,53279.00,22450,20230411,-10.96,13900,20220930,43.81,22450,-10.96,20230411,16450,21.52,20230103,22450,-10.96,20230411,13900,43.81,20220930,0.66,N,029460,500,67 억,,1108247,N,N,0,N,00,N
|
|
20230706,100331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20150,-200,5,-0.98,232915300,11520,31.98,20600,20600,20050,26450,14250,20350,20218.34,8.18,0,-3630,21283,20816,20433,19966,19583,20625,19775,68,6100,500,14650,50,1,13554044,2731,2.74,0.38,12,0.08,7343.00,53279.00,22450,20230411,-10.24,13900,20220930,44.96,22450,-10.24,20230411,16450,22.49,20230103,22450,-10.24,20230411,13900,44.96,20220930,0.66,N,029460,500,67 억,,1108247,N,N,0,N,00,N
|
|
20230706,090331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20300,-50,5,-0.25,65378750,3197,8.87,20600,20600,20300,26450,14250,20350,20450.03,8.18,0,-1661,21283,20816,20433,19966,19583,20625,19775,68,6100,500,14650,50,1,13554044,2751,2.76,0.38,12,0.02,7343.00,53279.00,22450,20230411,-9.58,13900,20220930,46.04,22450,-9.58,20230411,16450,23.40,20230103,22450,-9.58,20230411,13900,46.04,20220930,0.66,N,029460,500,67 억,,1108247,N,N,0,N,00,N
|
|
20230705,160331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20350,-350,5,-1.69,728737650,35901,43.31,20900,20900,20050,26900,14500,20700,20298.41,8.26,0,-9804,21466,21082,20316,19932,19166,21275,20125,68,6200,500,14900,50,1,13554044,2758,2.77,0.38,12,0.26,7343.00,53279.00,22450,20230411,-9.35,13900,20220930,46.40,22450,-9.35,20230411,16450,23.71,20230103,22450,-9.35,20230411,13900,46.40,20220930,0.65,N,029460,500,67 억,,1120022,N,N,0,N,00,N
|
|
20230705,150330,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20150,-550,5,-2.66,664390700,32723,39.48,20900,20900,20050,26900,14500,20700,20303.36,8.26,0,-7945,21466,21082,20316,19932,19166,21275,20125,68,6200,500,14900,50,1,13554044,2731,2.74,0.38,12,0.24,7343.00,53279.00,22450,20230411,-10.24,13900,20220930,44.96,22450,-10.24,20230411,16450,22.49,20230103,22450,-10.24,20230411,13900,44.96,20220930,0.65,N,029460,500,67 억,,1120022,N,N,0,N,00,N
|
|
20230705,140326,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20150,-550,5,-2.66,552364100,27163,32.77,20900,20900,20050,26900,14500,20700,20335.03,8.26,0,-5962,21466,21082,20316,19932,19166,21275,20125,68,6200,500,14900,50,1,13554044,2731,2.74,0.38,12,0.20,7343.00,53279.00,22450,20230411,-10.24,13900,20220930,44.96,22450,-10.24,20230411,16450,22.49,20230103,22450,-10.24,20230411,13900,44.96,20220930,0.65,N,029460,500,67 억,,1120022,N,N,0,N,00,N
|
|
20230705,130327,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20150,-550,5,-2.66,473450850,23258,28.06,20900,20900,20050,26900,14500,20700,20356.33,8.26,0,-4343,21466,21082,20316,19932,19166,21275,20125,68,6200,500,14900,50,1,13554044,2731,2.74,0.38,12,0.17,7343.00,53279.00,22450,20230411,-10.24,13900,20220930,44.96,22450,-10.24,20230411,16450,22.49,20230103,22450,-10.24,20230411,13900,44.96,20220930,0.65,N,029460,500,67 억,,1120022,N,N,0,N,00,N
|
|
20230705,120327,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20250,-450,5,-2.17,310522650,15174,18.31,20900,20900,20250,26900,14500,20700,20463.97,8.26,0,-4025,21466,21082,20316,19932,19166,21275,20125,68,6200,500,14900,50,1,13554044,2745,2.76,0.38,12,0.11,7343.00,53279.00,22450,20230411,-9.80,13900,20220930,45.68,22450,-9.80,20230411,16450,23.10,20230103,22450,-9.80,20230411,13900,45.68,20220930,0.65,N,029460,500,67 억,,1120022,N,N,0,N,00,N
|
|
20230705,110329,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20400,-300,5,-1.45,252368750,12312,14.85,20900,20900,20250,26900,14500,20700,20497.62,8.26,0,-3340,21466,21082,20316,19932,19166,21275,20125,68,6200,500,14900,50,1,13554044,2765,2.78,0.38,12,0.09,7343.00,53279.00,22450,20230411,-9.13,13900,20220930,46.76,22450,-9.13,20230411,16450,24.01,20230103,22450,-9.13,20230411,13900,46.76,20220930,0.65,N,029460,500,67 억,,1120022,N,N,0,N,00,N
|
|
20230705,100328,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20400,-300,5,-1.45,178627300,8698,10.49,20900,20900,20300,26900,14500,20700,20536.41,8.26,0,-1502,21466,21082,20316,19932,19166,21275,20125,68,6200,500,14900,50,1,13554044,2765,2.78,0.38,12,0.06,7343.00,53279.00,22450,20230411,-9.13,13900,20220930,46.76,22450,-9.13,20230411,16450,24.01,20230103,22450,-9.13,20230411,13900,46.76,20220930,0.65,N,029460,500,67 억,,1120022,N,N,0,N,00,N
|
|
20230705,090328,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20600,-100,5,-0.48,29396450,1417,1.71,20900,20900,20600,26900,14500,20700,20745.88,8.26,0,-352,21466,21082,20316,19932,19166,21275,20125,68,6200,500,14900,50,1,13554044,2792,2.81,0.39,12,0.01,7343.00,53279.00,22450,20230411,-8.24,13900,20220930,48.20,22450,-8.24,20230411,16450,25.23,20230103,22450,-8.24,20230411,13900,48.20,20220930,0.65,N,029460,500,67 억,,1120022,N,N,0,N,00,N
|
|
20230704,160326,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20700,1150,2,5.88,1664642740,82186,354.31,19560,20700,19550,25400,13690,19550,20253.40,8.13,0,15321,19863,19706,19523,19366,19183,19785,19445,68,5855,500,14070,50,1,13554044,2806,2.82,0.39,12,0.61,7343.00,53279.00,22450,20230411,-7.80,13900,20220930,48.92,22450,-7.80,20230411,16450,25.84,20230103,22450,-7.80,20230411,13900,48.92,20220930,0.64,N,029460,500,67 억,,1102219,N,N,0,N,00,N
|
|
20230704,150323,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20600,1050,2,5.37,1510586340,74733,322.18,19560,20650,19550,25400,13690,19550,20213.11,8.13,0,15252,19863,19706,19523,19366,19183,19785,19445,68,5855,500,14070,50,1,13554044,2792,2.81,0.39,12,0.55,7343.00,53279.00,22450,20230411,-8.24,13900,20220930,48.20,22450,-8.24,20230411,16450,25.23,20230103,22450,-8.24,20230411,13900,48.20,20220930,0.64,N,029460,500,67 억,,1102219,N,N,0,N,00,N
|
|
20230704,140326,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20550,1000,2,5.12,1323283440,65630,282.94,19560,20600,19550,25400,13690,19550,20162.78,8.13,0,15317,19863,19706,19523,19366,19183,19785,19445,68,5855,500,14070,50,1,13554044,2785,2.80,0.39,12,0.48,7343.00,53279.00,22450,20230411,-8.46,13900,20220930,47.84,22450,-8.46,20230411,16450,24.92,20230103,22450,-8.46,20230411,13900,47.84,20220930,0.64,N,029460,500,67 억,,1102219,N,N,0,N,00,N
|
|
20230704,130322,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20400,850,2,4.35,1002604190,49970,215.43,19560,20400,19550,25400,13690,19550,20064.12,8.13,0,12370,19863,19706,19523,19366,19183,19785,19445,68,5855,500,14070,50,1,13554044,2765,2.78,0.38,12,0.37,7343.00,53279.00,22450,20230411,-9.13,13900,20220930,46.76,22450,-9.13,20230411,16450,24.01,20230103,22450,-9.13,20230411,13900,46.76,20220930,0.64,N,029460,500,67 억,,1102219,N,N,0,N,00,N
|
|
20230704,120325,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20200,650,2,3.32,790051990,39488,170.24,19560,20350,19550,25400,13690,19550,20007.39,8.13,0,8189,19863,19706,19523,19366,19183,19785,19445,68,5855,500,14070,50,1,13554044,2738,2.75,0.38,12,0.29,7343.00,53279.00,22450,20230411,-10.02,13900,20220930,45.32,22450,-10.02,20230411,16450,22.80,20230103,22450,-10.02,20230411,13900,45.32,20220930,0.64,N,029460,500,67 억,,1102219,N,N,0,N,00,N
|
|
20230704,110321,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,20200,650,2,3.32,583301390,29284,126.25,19560,20250,19550,25400,13690,19550,19918.77,8.13,0,6984,19863,19706,19523,19366,19183,19785,19445,68,5855,500,14070,50,1,13554044,2738,2.75,0.38,12,0.22,7343.00,53279.00,22450,20230411,-10.02,13900,20220930,45.32,22450,-10.02,20230411,16450,22.80,20230103,22450,-10.02,20230411,13900,45.32,20220930,0.64,N,029460,500,67 억,,1102219,N,N,0,N,00,N
|
|
20230704,100321,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19710,160,2,0.82,136327180,6927,29.86,19560,19730,19550,25400,13690,19550,19680.55,8.13,0,404,19863,19706,19523,19366,19183,19785,19445,68,5855,500,14070,10,1,13554044,2672,2.68,0.37,12,0.05,7343.00,53279.00,22450,20230411,-12.20,13900,20220930,41.80,22450,-12.20,20230411,16450,19.82,20230103,22450,-12.20,20230411,13900,41.80,20220930,0.64,N,029460,500,67 억,,1102219,N,N,0,N,00,N
|
|
20230704,090321,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19550,0,3,0.00,20255780,1035,4.46,19560,19590,19550,25400,13690,19550,19570.80,8.13,0,-515,19863,19706,19523,19366,19183,19785,19445,68,5855,500,14070,10,1,13554044,2650,2.66,0.37,12,0.01,7343.00,53279.00,22450,20230411,-12.92,13900,20220930,40.65,22450,-12.92,20230411,16450,18.84,20230103,22450,-12.92,20230411,13900,40.65,20220930,0.64,N,029460,500,67 억,,1102219,N,N,0,N,00,N
|
|
20230703,160319,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19550,200,2,1.03,450750270,23045,83.57,19400,19680,19340,25150,13550,19350,19561.81,8.09,0,4454,19716,19532,19216,19032,18716,19375,18875,68,5800,500,13930,10,1,13554044,2650,2.66,0.37,12,0.17,7343.00,53279.00,22450,20230411,-12.92,13900,20220930,40.65,22450,-12.92,20230411,16450,18.84,20230103,22450,-12.92,20230411,13900,40.65,20220930,0.64,N,029460,500,67 억,,1095889,N,N,0,N,00,N
|
|
20230703,150321,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19540,190,2,0.98,380341280,19438,70.49,19400,19680,19340,25150,13550,19350,19569.61,8.09,0,3978,19716,19532,19216,19032,18716,19375,18875,68,5800,500,13930,10,1,13554044,2648,2.66,0.37,12,0.14,7343.00,53279.00,22450,20230411,-12.96,13900,20220930,40.58,22450,-12.96,20230411,16450,18.78,20230103,22450,-12.96,20230411,13900,40.58,20220930,0.64,N,029460,500,67 억,,1095889,N,N,0,N,00,N
|
|
20230703,140320,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19590,240,2,1.24,328019900,16762,60.78,19400,19680,19340,25150,13550,19350,19572.44,8.09,0,3666,19716,19532,19216,19032,18716,19375,18875,68,5800,500,13930,10,1,13554044,2655,2.67,0.37,12,0.12,7343.00,53279.00,22450,20230411,-12.74,13900,20220930,40.94,22450,-12.74,20230411,16450,19.09,20230103,22450,-12.74,20230411,13900,40.94,20220930,0.64,N,029460,500,67 억,,1095889,N,N,0,N,00,N
|
|
20230703,130319,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19660,310,2,1.60,282226100,14423,52.30,19400,19680,19340,25150,13550,19350,19571.47,8.09,0,3830,19716,19532,19216,19032,18716,19375,18875,68,5800,500,13930,10,1,13554044,2665,2.68,0.37,12,0.11,7343.00,53279.00,22450,20230411,-12.43,13900,20220930,41.44,22450,-12.43,20230411,16450,19.51,20230103,22450,-12.43,20230411,13900,41.44,20220930,0.64,N,029460,500,67 억,,1095889,N,N,0,N,00,N
|
|
20230703,120319,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19660,310,2,1.60,247763060,12669,45.94,19400,19680,19340,25150,13550,19350,19560.63,8.09,0,3741,19716,19532,19216,19032,18716,19375,18875,68,5800,500,13930,10,1,13554044,2665,2.68,0.37,12,0.09,7343.00,53279.00,22450,20230411,-12.43,13900,20220930,41.44,22450,-12.43,20230411,16450,19.51,20230103,22450,-12.43,20230411,13900,41.44,20220930,0.64,N,029460,500,67 억,,1095889,N,N,0,N,00,N
|
|
20230703,110320,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19660,310,2,1.60,214568950,10979,39.81,19400,19680,19340,25150,13550,19350,19547.90,8.09,0,3111,19716,19532,19216,19032,18716,19375,18875,68,5800,500,13930,10,1,13554044,2665,2.68,0.37,12,0.08,7343.00,53279.00,22450,20230411,-12.43,13900,20220930,41.44,22450,-12.43,20230411,16450,19.51,20230103,22450,-12.43,20230411,13900,41.44,20220930,0.64,N,029460,500,67 억,,1095889,N,N,0,N,00,N
|
|
20230703,100315,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19630,280,2,1.45,167056840,8557,31.03,19400,19680,19340,25150,13550,19350,19527.82,8.09,0,3425,19716,19532,19216,19032,18716,19375,18875,68,5800,500,13930,10,1,13554044,2661,2.67,0.37,12,0.06,7343.00,53279.00,22450,20230411,-12.56,13900,20220930,41.22,22450,-12.56,20230411,16450,19.33,20230103,22450,-12.56,20230411,13900,41.22,20220930,0.64,N,029460,500,67 억,,1095889,N,N,0,N,00,N
|
|
20230703,090315,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,19360,10,2,0.05,10443900,539,1.95,19400,19400,19360,25150,13550,19350,19397.66,8.09,0,-249,19716,19532,19216,19032,18716,19375,18875,68,5800,500,13930,10,1,13554044,2624,2.64,0.36,12,0.00,7343.00,53279.00,22450,20230411,-13.76,13900,20220930,39.28,22450,-13.76,20230411,16450,17.69,20230103,22450,-13.76,20230411,13900,39.28,20220930,0.64,N,029460,500,67 억,,1095889,N,N,0,N,00,N
|