KissMeData/025560/price/prices-20230701.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
20230731,160350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30000,1100,2,3.81,12337688100,413151,83.20,28450,30750,28300,37550,20250,28900,29863.97,2.38,0,3356,33233,31066,28733,26566,24233,32150,27650,25,8650,500,17340,50,1,5089295,1527,16.65,1.39,12,8.12,1802.00,21571.00,35000,20230713,-14.29,7850,20221013,282.17,35000,-14.29,20230713,10600,183.02,20230103,35000,-14.29,20230713,7850,282.17,20221013,8.35,N,025560,500,25 억,,120883,N,N,1,N,00,N
20230731,150350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30000,1100,2,3.81,11841762900,396568,79.86,28450,30750,28300,37550,20250,28900,29862.41,2.38,0,7805,33233,31066,28733,26566,24233,32150,27650,25,8650,500,17340,50,1,5089295,1527,16.65,1.39,12,7.79,1802.00,21571.00,35000,20230713,-14.29,7850,20221013,282.17,35000,-14.29,20230713,10600,183.02,20230103,35000,-14.29,20230713,7850,282.17,20221013,8.35,N,025560,500,25 억,,120883,N,N,1,N,00,N
20230731,140350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29950,1050,2,3.63,9427469900,316013,63.64,28450,30750,28300,37550,20250,28900,29834.73,2.38,0,25614,33233,31066,28733,26566,24233,32150,27650,25,8650,500,17340,50,1,5089295,1524,16.62,1.39,12,6.21,1802.00,21571.00,35000,20230713,-14.43,7850,20221013,281.53,35000,-14.43,20230713,10600,182.55,20230103,35000,-14.43,20230713,7850,281.53,20221013,8.35,N,025560,500,25 억,,120883,N,N,1,N,00,N
20230731,130352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30050,1150,2,3.98,7717902900,259182,52.19,28450,30750,28300,37550,20250,28900,29780.45,2.38,0,32864,33233,31066,28733,26566,24233,32150,27650,25,8650,500,17340,50,1,5089295,1529,16.68,1.39,12,5.09,1802.00,21571.00,35000,20230713,-14.14,7850,20221013,282.80,35000,-14.14,20230713,10600,183.49,20230103,35000,-14.14,20230713,7850,282.80,20221013,8.35,N,025560,500,25 억,,120883,N,N,1,N,00,N
20230731,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29350,450,2,1.56,4985888250,168375,33.91,28450,30350,28300,37550,20250,28900,29614.95,2.38,0,5841,33233,31066,28733,26566,24233,32150,27650,25,8650,500,17340,50,1,5089295,1494,16.29,1.36,12,3.31,1802.00,21571.00,35000,20230713,-16.14,7850,20221013,273.89,35000,-16.14,20230713,10600,176.89,20230103,35000,-16.14,20230713,7850,273.89,20221013,8.35,N,025560,500,25 억,,120883,N,N,1,N,00,N
20230731,110355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29900,1000,2,3.46,4293850300,144867,29.17,28450,30350,28300,37550,20250,28900,29643.75,2.38,0,8123,33233,31066,28733,26566,24233,32150,27650,25,8650,500,17340,50,1,5089295,1522,16.59,1.39,12,2.85,1802.00,21571.00,35000,20230713,-14.57,7850,20221013,280.89,35000,-14.57,20230713,10600,182.08,20230103,35000,-14.57,20230713,7850,280.89,20221013,8.35,N,025560,500,25 억,,120883,N,N,1,N,00,N
20230731,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29350,450,2,1.56,3236295700,108983,21.95,28450,30350,28300,37550,20250,28900,29700.86,2.38,0,9116,33233,31066,28733,26566,24233,32150,27650,25,8650,500,17340,50,1,5089295,1494,16.29,1.36,12,2.14,1802.00,21571.00,35000,20230713,-16.14,7850,20221013,273.89,35000,-16.14,20230713,10600,176.89,20230103,35000,-16.14,20230713,7850,273.89,20221013,8.35,N,025560,500,25 억,,120883,N,N,1,N,00,N
20230731,090351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28350,-550,5,-1.90,187093000,6568,1.32,28450,28500,28300,37550,20250,28900,28432.83,2.38,0,-110,33233,31066,28733,26566,24233,32150,27650,25,8650,500,17340,50,1,5089295,1443,15.73,1.31,12,0.13,1802.00,21571.00,35000,20230713,-19.00,7850,20221013,261.15,35000,-19.00,20230713,10600,167.45,20230103,35000,-19.00,20230713,7850,261.15,20221013,8.35,N,025560,500,25 억,,120883,N,N,1,N,00,N
20230728,160352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28900,700,2,2.48,14421327800,494716,146.14,28300,30900,26400,36650,19750,28200,29152.08,2.75,0,-21201,30066,29132,27866,26932,25666,29600,27400,25,8450,500,16920,50,1,5089295,1471,16.04,1.34,12,9.72,1802.00,21571.00,35000,20230713,-17.43,7850,20221013,268.15,35000,-17.43,20230713,10600,172.64,20230103,35000,-17.43,20230713,7850,268.15,20221013,8.47,N,025560,500,25 억,,140071,N,N,1,N,00,N
20230728,150351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27300,-900,5,-3.19,13476124250,461341,136.28,28300,30900,26400,36650,19750,28200,29211.41,2.75,0,-13309,30066,29132,27866,26932,25666,29600,27400,25,8450,500,16920,50,1,5089295,1389,15.15,1.27,12,9.06,1802.00,21571.00,35000,20230713,-22.00,7850,20221013,247.77,35000,-22.00,20230713,10600,157.55,20230103,35000,-22.00,20230713,7850,247.77,20221013,8.47,N,025560,500,25 억,,140071,N,N,0,N,00,N
20230728,140350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27100,-1100,5,-3.90,12284713500,417064,123.20,28300,30900,26600,36650,19750,28200,29456.11,2.75,0,-9797,30066,29132,27866,26932,25666,29600,27400,25,8450,500,16920,50,1,5089295,1379,15.04,1.26,12,8.19,1802.00,21571.00,35000,20230713,-22.57,7850,20221013,245.22,35000,-22.57,20230713,10600,155.66,20230103,35000,-22.57,20230713,7850,245.22,20221013,8.47,N,025560,500,25 억,,140071,N,N,0,N,00,N
20230728,130351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28150,-50,5,-0.18,10674005850,358546,105.91,28300,30900,28000,36650,19750,28200,29771.55,2.75,0,-3578,30066,29132,27866,26932,25666,29600,27400,25,8450,500,16920,50,1,5089295,1433,15.62,1.30,12,7.05,1802.00,21571.00,35000,20230713,-19.57,7850,20221013,258.60,35000,-19.57,20230713,10600,165.57,20230103,35000,-19.57,20230713,7850,258.60,20221013,8.47,N,025560,500,25 억,,140071,N,N,0,N,00,N
20230728,120348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29100,900,2,3.19,9500226000,317630,93.83,28300,30900,28300,36650,19750,28200,29911.31,2.75,0,6585,30066,29132,27866,26932,25666,29600,27400,25,8450,500,16920,50,1,5089295,1481,16.15,1.35,12,6.24,1802.00,21571.00,35000,20230713,-16.86,7850,20221013,270.70,35000,-16.86,20230713,10600,174.53,20230103,35000,-16.86,20230713,7850,270.70,20221013,8.47,N,025560,500,25 억,,140071,N,N,0,N,00,N
20230728,110352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29500,1300,2,4.61,8720565200,290998,85.96,28300,30900,28300,36650,19750,28200,29969.58,2.75,0,13773,30066,29132,27866,26932,25666,29600,27400,25,8450,500,16920,50,1,5089295,1501,16.37,1.37,12,5.72,1802.00,21571.00,35000,20230713,-15.71,7850,20221013,275.80,35000,-15.71,20230713,10600,178.30,20230103,35000,-15.71,20230713,7850,275.80,20221013,8.47,N,025560,500,25 억,,140071,N,N,0,N,00,N
20230728,100350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30400,2200,2,7.80,6848541900,228121,67.39,28300,30900,28300,36650,19750,28200,30023.89,2.75,0,22659,30066,29132,27866,26932,25666,29600,27400,25,8450,500,16920,50,1,5089295,1547,16.87,1.41,12,4.48,1802.00,21571.00,35000,20230713,-13.14,7850,20221013,287.26,35000,-13.14,20230713,10600,186.79,20230103,35000,-13.14,20230713,7850,287.26,20221013,8.47,N,025560,500,25 억,,140071,N,N,0,N,00,N
20230728,090352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30200,2000,2,7.09,1645509000,55590,16.42,28300,30500,28300,36650,19750,28200,29608.28,2.75,0,10199,30066,29132,27866,26932,25666,29600,27400,25,8450,500,16920,50,1,5089295,1537,16.76,1.40,12,1.09,1802.00,21571.00,35000,20230713,-13.71,7850,20221013,284.71,35000,-13.71,20230713,10600,184.91,20230103,35000,-13.71,20230713,7850,284.71,20221013,8.47,N,025560,500,25 억,,140071,N,N,0,N,00,N
20230727,160350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28200,2000,2,7.63,9403132050,336645,109.72,26700,28800,26600,34050,18350,26200,27931.81,2.88,-8158,-7829,29000,27600,26050,24650,23100,26825,23875,25,7850,500,15720,50,1,5089295,1435,15.65,1.31,12,6.61,1802.00,21571.00,35000,20230713,-19.43,7850,20221013,259.24,35000,-19.43,20230713,10600,166.04,20230103,35000,-19.43,20230713,7850,259.24,20221013,8.80,N,025560,500,25 억,,146812,N,N,0,N,00,N
20230727,150350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27700,1500,2,5.73,8697659150,311342,101.48,26700,28800,26600,34050,18350,26200,27936.08,2.88,-8158,-15246,29000,27600,26050,24650,23100,26825,23875,25,7850,500,15720,50,1,5089295,1410,15.37,1.28,12,6.12,1802.00,21571.00,35000,20230713,-20.86,7850,20221013,252.87,35000,-20.86,20230713,10600,161.32,20230103,35000,-20.86,20230713,7850,252.87,20221013,8.80,N,025560,500,25 억,,146812,N,N,0,N,00,N
20230727,140347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27900,1700,2,6.49,7950150050,284534,92.74,26700,28800,26600,34050,18350,26200,27941.01,2.88,-8158,-19689,29000,27600,26050,24650,23100,26825,23875,25,7850,500,15720,50,1,5089295,1420,15.48,1.29,12,5.59,1802.00,21571.00,35000,20230713,-20.29,7850,20221013,255.41,35000,-20.29,20230713,10600,163.21,20230103,35000,-20.29,20230713,7850,255.41,20221013,8.80,N,025560,500,25 억,,146812,N,N,0,N,00,N
20230727,130348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27450,1250,2,4.77,7497830950,268124,87.39,26700,28800,26600,34050,18350,26200,27964.11,2.88,-8158,-17339,29000,27600,26050,24650,23100,26825,23875,25,7850,500,15720,50,1,5089295,1397,15.23,1.27,12,5.27,1802.00,21571.00,35000,20230713,-21.57,7850,20221013,249.68,35000,-21.57,20230713,10600,158.96,20230103,35000,-21.57,20230713,7850,249.68,20221013,8.80,N,025560,500,25 억,,146812,N,N,0,N,00,N
20230727,120351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27650,1450,2,5.53,6620162500,236228,76.99,26700,28800,26600,34050,18350,26200,28024.54,2.88,-8158,-9547,29000,27600,26050,24650,23100,26825,23875,25,7850,500,15720,50,1,5089295,1407,15.34,1.28,12,4.64,1802.00,21571.00,35000,20230713,-21.00,7850,20221013,252.23,35000,-21.00,20230713,10600,160.85,20230103,35000,-21.00,20230713,7850,252.23,20221013,8.80,N,025560,500,25 억,,146812,N,N,0,N,00,N
20230727,110348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27850,1650,2,6.30,5753333500,205217,66.89,26700,28800,26600,34050,18350,26200,28035.45,2.88,-8158,1113,29000,27600,26050,24650,23100,26825,23875,25,7850,500,15720,50,1,5089295,1417,15.46,1.29,12,4.03,1802.00,21571.00,35000,20230713,-20.43,7850,20221013,254.78,35000,-20.43,20230713,10600,162.74,20230103,35000,-20.43,20230713,7850,254.78,20221013,8.80,N,025560,500,25 억,,146812,N,N,0,N,00,N
20230727,100349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28300,2100,2,8.02,4360142900,155855,50.80,26700,28800,26600,34050,18350,26200,27975.75,2.88,-8158,5500,29000,27600,26050,24650,23100,26825,23875,25,7850,500,15720,50,1,5089295,1440,15.70,1.31,12,3.06,1802.00,21571.00,35000,20230713,-19.14,7850,20221013,260.51,35000,-19.14,20230713,10600,166.98,20230103,35000,-19.14,20230713,7850,260.51,20221013,8.80,N,025560,500,25 억,,146812,N,N,0,N,00,N
20230727,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27550,1350,2,5.15,806509600,29475,9.61,26700,27750,26600,34050,18350,26200,27362.89,2.88,-8158,-2486,29000,27600,26050,24650,23100,26825,23875,25,7850,500,15720,50,1,5089295,1402,15.29,1.28,12,0.58,1802.00,21571.00,35000,20230713,-21.29,7850,20221013,250.96,35000,-21.29,20230713,10600,159.91,20230103,35000,-21.29,20230713,7850,250.96,20221013,8.80,N,025560,500,25 억,,146812,N,N,0,N,00,N
20230726,160347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26200,-1100,5,-4.03,7844312200,304214,61.26,27200,27450,24500,35450,19150,27300,25784.53,3.39,0,-8724,31466,29382,26416,24332,21366,30425,25375,23,8150,500,16380,50,1,4575476,1199,14.54,1.21,12,6.65,1802.00,21571.00,35000,20230713,-25.14,7850,20221013,233.76,35000,-25.14,20230713,10600,147.17,20230103,35000,-25.14,20230713,7850,233.76,20221013,9.33,N,025560,500,22 억,,154970,N,N,0,N,00,N
20230726,150349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25900,-1400,5,-5.13,7389701550,286833,57.76,27200,27450,24500,35450,19150,27300,25763.08,3.39,0,-7640,31466,29382,26416,24332,21366,30425,25375,23,8150,500,16380,50,1,4575476,1185,14.37,1.20,12,6.27,1802.00,21571.00,35000,20230713,-26.00,7850,20221013,229.94,35000,-26.00,20230713,10600,144.34,20230103,35000,-26.00,20230713,7850,229.94,20221013,9.33,N,025560,500,22 억,,154970,N,N,0,N,00,N
20230726,140350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25200,-2100,5,-7.69,5776951550,223187,44.94,27200,27450,24500,35450,19150,27300,25883.91,3.39,0,-11270,31466,29382,26416,24332,21366,30425,25375,23,8150,500,16380,50,1,4575476,1153,13.98,1.17,12,4.88,1802.00,21571.00,35000,20230713,-28.00,7850,20221013,221.02,35000,-28.00,20230713,10600,137.74,20230103,35000,-28.00,20230713,7850,221.02,20221013,9.33,N,025560,500,22 억,,154970,N,N,0,N,00,N
20230726,130346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25550,-1750,5,-6.41,4083453800,156268,31.47,27200,27450,25300,35450,19150,27300,26131.09,3.39,0,-3387,31466,29382,26416,24332,21366,30425,25375,23,8150,500,16380,50,1,4575476,1169,14.18,1.18,12,3.42,1802.00,21571.00,35000,20230713,-27.00,7850,20221013,225.48,35000,-27.00,20230713,10600,141.04,20230103,35000,-27.00,20230713,7850,225.48,20221013,9.33,N,025560,500,22 억,,154970,N,N,0,N,00,N
20230726,120348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26150,-1150,5,-4.21,3308106050,126237,25.42,27200,27450,25300,35450,19150,27300,26205.52,3.39,0,-2484,31466,29382,26416,24332,21366,30425,25375,23,8150,500,16380,50,1,4575476,1196,14.51,1.21,12,2.76,1802.00,21571.00,35000,20230713,-25.29,7850,20221013,233.12,35000,-25.29,20230713,10600,146.70,20230103,35000,-25.29,20230713,7850,233.12,20221013,9.33,N,025560,500,22 억,,154970,N,N,0,N,00,N
20230726,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26250,-1050,5,-3.85,2830017700,108146,21.78,27200,27450,25300,35450,19150,27300,26168.49,3.39,0,-37,31466,29382,26416,24332,21366,30425,25375,23,8150,500,16380,50,1,4575476,1201,14.57,1.22,12,2.36,1802.00,21571.00,35000,20230713,-25.00,7850,20221013,234.39,35000,-25.00,20230713,10600,147.64,20230103,35000,-25.00,20230713,7850,234.39,20221013,9.33,N,025560,500,22 억,,154970,N,N,0,N,00,N
20230726,100349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26000,-1300,5,-4.76,1966872800,74698,15.04,27200,27450,25750,35450,19150,27300,26331.00,3.39,0,3268,31466,29382,26416,24332,21366,30425,25375,23,8150,500,16380,50,1,4575476,1190,14.43,1.21,12,1.63,1802.00,21571.00,35000,20230713,-25.71,7850,20221013,231.21,35000,-25.71,20230713,10600,145.28,20230103,35000,-25.71,20230713,7850,231.21,20221013,9.33,N,025560,500,22 억,,154970,N,N,0,N,00,N
20230726,090344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26850,-450,5,-1.65,171067400,6352,1.28,27200,27450,26700,35450,19150,27300,26931.27,3.39,0,-625,31466,29382,26416,24332,21366,30425,25375,23,8150,500,16380,50,1,4575476,1229,14.90,1.24,12,0.14,1802.00,21571.00,35000,20230713,-23.29,7850,20221013,242.04,35000,-23.29,20230713,10600,153.30,20230103,35000,-23.29,20230713,7850,242.04,20221013,9.33,N,025560,500,22 억,,154970,N,N,0,N,00,N
20230725,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27300,3050,2,12.58,13292278000,495865,75.06,24250,28500,23450,31500,17000,24250,26806.56,2.02,0,66261,31416,27832,25366,21782,19316,26600,20550,23,7250,500,14550,50,1,4575476,1249,15.15,1.27,12,10.84,1802.00,21571.00,35000,20230713,-22.00,7850,20221013,247.77,35000,-22.00,20230713,10600,157.55,20230103,35000,-22.00,20230713,7850,247.77,20221013,9.35,N,025560,500,22 억,,92399,N,N,0,N,00,N
20230725,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27050,2800,2,11.55,12445851300,464599,70.32,24250,28500,23450,31500,17000,24250,26788.76,2.02,0,58445,31416,27832,25366,21782,19316,26600,20550,23,7250,500,14550,50,1,4575476,1238,15.01,1.25,12,10.15,1802.00,21571.00,35000,20230713,-22.71,7850,20221013,244.59,35000,-22.71,20230713,10600,155.19,20230103,35000,-22.71,20230713,7850,244.59,20221013,9.35,N,025560,500,22 억,,92399,N,N,0,N,00,N
20230725,140343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27500,3250,2,13.40,11507531700,430450,65.15,24250,28500,23450,31500,17000,24250,26734.13,2.02,0,49693,31416,27832,25366,21782,19316,26600,20550,23,7250,500,14550,50,1,4575476,1258,15.26,1.27,12,9.41,1802.00,21571.00,35000,20230713,-21.43,7850,20221013,250.32,35000,-21.43,20230713,10600,159.43,20230103,35000,-21.43,20230713,7850,250.32,20221013,9.35,N,025560,500,22 억,,92399,N,N,0,N,00,N
20230725,130345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27700,3450,2,14.23,10950611700,410228,62.09,24250,28500,23450,31500,17000,24250,26694.38,2.02,0,44480,31416,27832,25366,21782,19316,26600,20550,23,7250,500,14550,50,1,4575476,1267,15.37,1.28,12,8.97,1802.00,21571.00,35000,20230713,-20.86,7850,20221013,252.87,35000,-20.86,20230713,10600,161.32,20230103,35000,-20.86,20230713,7850,252.87,20221013,9.35,N,025560,500,22 억,,92399,N,N,0,N,00,N
20230725,120345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28200,3950,2,16.29,10027669500,377397,57.12,24250,28350,23450,31500,17000,24250,26571.04,2.02,0,38343,31416,27832,25366,21782,19316,26600,20550,23,7250,500,14550,50,1,4575476,1290,15.65,1.31,12,8.25,1802.00,21571.00,35000,20230713,-19.43,7850,20221013,259.24,35000,-19.43,20230713,10600,166.04,20230103,35000,-19.43,20230713,7850,259.24,20221013,9.35,N,025560,500,22 억,,92399,N,N,0,N,00,N
20230725,110343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28050,3800,2,15.67,8592353750,326131,49.36,24250,28300,23450,31500,17000,24250,26346.78,2.02,0,27615,31416,27832,25366,21782,19316,26600,20550,23,7250,500,14550,50,1,4575476,1283,15.57,1.30,12,7.13,1802.00,21571.00,35000,20230713,-19.86,7850,20221013,257.32,35000,-19.86,20230713,10600,164.62,20230103,35000,-19.86,20230713,7850,257.32,20221013,9.35,N,025560,500,22 억,,92399,N,N,0,N,00,N
20230725,100344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25750,1500,2,6.19,3244866600,129287,19.57,24250,25850,23450,31500,17000,24250,25098.63,2.02,0,18712,31416,27832,25366,21782,19316,26600,20550,23,7250,500,14550,50,1,4575476,1178,14.29,1.19,12,2.83,1802.00,21571.00,35000,20230713,-26.43,7850,20221013,228.03,35000,-26.43,20230713,10600,142.92,20230103,35000,-26.43,20230713,7850,228.03,20221013,9.35,N,025560,500,22 억,,92399,N,N,0,N,00,N
20230725,090343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25250,1000,2,4.12,918711650,37144,5.62,24250,25750,23450,31500,17000,24250,24734.70,2.02,0,-952,31416,27832,25366,21782,19316,26600,20550,23,7250,500,14550,50,1,4575476,1155,14.01,1.17,12,0.81,1802.00,21571.00,35000,20230713,-27.86,7850,20221013,221.66,35000,-27.86,20230713,10600,138.21,20230103,35000,-27.86,20230713,7850,221.66,20221013,9.35,N,025560,500,22 억,,92399,N,N,0,N,00,N
20230724,160344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24250,-5850,5,-19.44,16400625850,653551,278.27,28950,28950,22900,39100,21100,30100,25078.72,2.97,0,-39868,31800,30950,30350,29500,28900,30650,29200,23,9000,500,18060,50,1,4575476,1110,13.46,1.12,12,14.28,1802.00,21571.00,35000,20230713,-30.71,7850,20221013,208.92,35000,-30.71,20230713,10600,128.77,20230103,35000,-30.71,20230713,7850,208.92,20221013,8.97,N,025560,500,22 억,,135699,N,N,0,N,00,N
20230724,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25150,-4950,5,-16.45,14052602950,556040,236.75,28950,28950,22900,39100,21100,30100,25252.50,2.97,0,-42323,31800,30950,30350,29500,28900,30650,29200,23,9000,500,18060,50,1,4575476,1151,13.96,1.17,12,12.15,1802.00,21571.00,35000,20230713,-28.14,7850,20221013,220.38,35000,-28.14,20230713,10600,137.26,20230103,35000,-28.14,20230713,7850,220.38,20221013,8.97,N,025560,500,22 억,,135699,N,N,0,N,00,N
20230724,140341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25400,-4700,5,-15.61,12336063200,488175,207.86,28950,28950,22900,39100,21100,30100,25246.78,2.97,0,-54503,31800,30950,30350,29500,28900,30650,29200,23,9000,500,18060,50,1,4575476,1162,14.10,1.18,12,10.67,1802.00,21571.00,35000,20230713,-27.43,7850,20221013,223.57,35000,-27.43,20230713,10600,139.62,20230103,35000,-27.43,20230713,7850,223.57,20221013,8.97,N,025560,500,22 억,,135699,N,N,0,N,00,N
20230724,130342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25700,-4400,5,-14.62,11668065650,461907,196.67,28950,28950,22900,39100,21100,30100,25236.30,2.97,0,-54887,31800,30950,30350,29500,28900,30650,29200,23,9000,500,18060,50,1,4575476,1176,14.26,1.19,12,10.10,1802.00,21571.00,35000,20230713,-26.57,7850,20221013,227.39,35000,-26.57,20230713,10600,142.45,20230103,35000,-26.57,20230713,7850,227.39,20221013,8.97,N,025560,500,22 억,,135699,N,N,0,N,00,N
20230724,120342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25250,-4850,5,-16.11,11169463950,442341,188.34,28950,28950,22900,39100,21100,30100,25225.33,2.97,0,-53046,31800,30950,30350,29500,28900,30650,29200,23,9000,500,18060,50,1,4575476,1155,14.01,1.17,12,9.67,1802.00,21571.00,35000,20230713,-27.86,7850,20221013,221.66,35000,-27.86,20230713,10600,138.21,20230103,35000,-27.86,20230713,7850,221.66,20221013,8.97,N,025560,500,22 억,,135699,N,N,0,N,00,N
20230724,110345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25350,-4750,5,-15.78,10355654900,409868,174.52,28950,28950,22900,39100,21100,30100,25238.42,2.97,0,-46501,31800,30950,30350,29500,28900,30650,29200,23,9000,500,18060,50,1,4575476,1160,14.07,1.18,12,8.96,1802.00,21571.00,35000,20230713,-27.57,7850,20221013,222.93,35000,-27.57,20230713,10600,139.15,20230103,35000,-27.57,20230713,7850,222.93,20221013,8.97,N,025560,500,22 억,,135699,N,N,0,N,00,N
20230724,100340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25850,-4250,5,-14.12,8949866050,355170,151.23,28950,28950,22900,39100,21100,30100,25166.72,2.97,0,-37879,31800,30950,30350,29500,28900,30650,29200,23,9000,500,18060,50,1,4575476,1183,14.35,1.20,12,7.76,1802.00,21571.00,35000,20230713,-26.14,7850,20221013,229.30,35000,-26.14,20230713,10600,143.87,20230103,35000,-26.14,20230713,7850,229.30,20221013,8.97,N,025560,500,22 억,,135699,N,N,0,N,00,N
20230724,090341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24650,-5450,5,-18.11,1811937050,66914,28.49,28950,28950,24100,39100,21100,30100,26970.51,2.97,0,-846,31800,30950,30350,29500,28900,30650,29200,23,9000,500,18060,50,1,4575476,1128,13.68,1.14,12,1.46,1802.00,21571.00,35000,20230713,-29.57,7850,20221013,214.01,35000,-29.57,20230713,10600,132.55,20230103,35000,-29.57,20230713,7850,214.01,20221013,8.97,N,025560,500,22 억,,135699,N,N,0,N,00,N
20230721,160339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30100,-250,5,-0.82,7034336450,231000,48.74,30350,31200,29750,39450,21250,30350,30452.52,3.05,0,-7569,33083,31716,30033,28666,26983,32400,29350,23,9100,500,18210,50,1,4575476,1377,16.70,1.40,12,5.05,1802.00,21571.00,35000,20230713,-14.00,7850,20221013,283.44,35000,-14.00,20230713,10600,183.96,20230103,35000,-14.00,20230713,7850,283.44,20221013,8.86,N,025560,500,22 억,,139775,N,N,0,N,00,N
20230721,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30100,-250,5,-0.82,6123426900,200642,42.33,30350,31200,29950,39450,21250,30350,30519.24,3.05,0,-7782,33083,31716,30033,28666,26983,32400,29350,23,9100,500,18210,50,1,4575476,1377,16.70,1.40,12,4.39,1802.00,21571.00,35000,20230713,-14.00,7850,20221013,283.44,35000,-14.00,20230713,10600,183.96,20230103,35000,-14.00,20230713,7850,283.44,20221013,8.86,N,025560,500,22 억,,139775,N,N,0,N,00,N
20230721,140340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30600,250,2,0.82,5098542250,166944,35.22,30350,31200,29950,39450,21250,30350,30540.53,3.05,0,-3709,33083,31716,30033,28666,26983,32400,29350,23,9100,500,18210,50,1,4575476,1400,16.98,1.42,12,3.65,1802.00,21571.00,35000,20230713,-12.57,7850,20221013,289.81,35000,-12.57,20230713,10600,188.68,20230103,35000,-12.57,20230713,7850,289.81,20221013,8.86,N,025560,500,22 억,,139775,N,N,0,N,00,N
20230721,130340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30450,100,2,0.33,4419039200,144830,30.56,30350,31200,29950,39450,21250,30350,30512.00,3.05,0,-7193,33083,31716,30033,28666,26983,32400,29350,23,9100,500,18210,50,1,4575476,1393,16.90,1.41,12,3.17,1802.00,21571.00,35000,20230713,-13.00,7850,20221013,287.90,35000,-13.00,20230713,10600,187.26,20230103,35000,-13.00,20230713,7850,287.90,20221013,8.86,N,025560,500,22 억,,139775,N,N,0,N,00,N
20230721,120344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30150,-200,5,-0.66,3839879650,125684,26.52,30350,31200,29950,39450,21250,30350,30551.99,3.05,0,-5952,33083,31716,30033,28666,26983,32400,29350,23,9100,500,18210,50,1,4575476,1380,16.73,1.40,12,2.75,1802.00,21571.00,35000,20230713,-13.86,7850,20221013,284.08,35000,-13.86,20230713,10600,184.43,20230103,35000,-13.86,20230713,7850,284.08,20221013,8.86,N,025560,500,22 억,,139775,N,N,0,N,00,N
20230721,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30500,150,2,0.49,3165138450,103459,21.83,30350,31200,29950,39450,21250,30350,30593.36,3.05,0,-651,33083,31716,30033,28666,26983,32400,29350,23,9100,500,18210,50,1,4575476,1396,16.93,1.41,12,2.26,1802.00,21571.00,35000,20230713,-12.86,7850,20221013,288.54,35000,-12.86,20230713,10600,187.74,20230103,35000,-12.86,20230713,7850,288.54,20221013,8.86,N,025560,500,22 억,,139775,N,N,0,N,00,N
20230721,100342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30650,300,2,0.99,2526868600,82637,17.43,30350,31200,29950,39450,21250,30350,30578.16,3.05,0,-817,33083,31716,30033,28666,26983,32400,29350,23,9100,500,18210,50,1,4575476,1402,17.01,1.42,12,1.81,1802.00,21571.00,35000,20230713,-12.43,7850,20221013,290.45,35000,-12.43,20230713,10600,189.15,20230103,35000,-12.43,20230713,7850,290.45,20221013,8.86,N,025560,500,22 억,,139775,N,N,0,N,00,N
20230721,090342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30850,500,2,1.65,312229200,10275,2.17,30350,31000,29950,39450,21250,30350,30387.57,3.05,0,782,33083,31716,30033,28666,26983,32400,29350,23,9100,500,18210,50,1,4575476,1412,17.12,1.43,12,0.22,1802.00,21571.00,35000,20230713,-11.86,7850,20221013,292.99,35000,-11.86,20230713,10600,191.04,20230103,35000,-11.86,20230713,7850,292.99,20221013,8.86,N,025560,500,22 억,,139775,N,N,0,N,00,N
20230720,160340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30350,1650,2,5.75,14390291550,472478,158.33,28700,31400,28350,37300,20100,28700,30457.62,1.87,0,56695,31033,29866,29033,27866,27033,29450,27450,23,8600,500,17220,50,1,4575476,1389,16.84,1.41,12,10.33,1802.00,21571.00,35000,20230713,-13.29,7850,20221013,286.62,35000,-13.29,20230713,10600,186.32,20230103,35000,-13.29,20230713,7850,286.62,20221013,8.75,N,025560,500,22 억,,85690,N,N,0,N,00,N
20230720,150339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30400,1700,2,5.92,13858675700,454971,152.46,28700,31400,28350,37300,20100,28700,30460.80,1.87,0,56754,31033,29866,29033,27866,27033,29450,27450,23,8600,500,17220,50,1,4575476,1391,16.87,1.41,12,9.94,1802.00,21571.00,35000,20230713,-13.14,7850,20221013,287.26,35000,-13.14,20230713,10600,186.79,20230103,35000,-13.14,20230713,7850,287.26,20221013,8.75,N,025560,500,22 억,,85690,N,N,0,N,00,N
20230720,140338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30500,1800,2,6.27,11843086350,388966,130.34,28700,31400,28350,37300,20100,28700,30447.88,1.87,0,48864,31033,29866,29033,27866,27033,29450,27450,23,8600,500,17220,50,1,4575476,1396,16.93,1.41,12,8.50,1802.00,21571.00,35000,20230713,-12.86,7850,20221013,288.54,35000,-12.86,20230713,10600,187.74,20230103,35000,-12.86,20230713,7850,288.54,20221013,8.75,N,025560,500,22 억,,85690,N,N,0,N,00,N
20230720,130338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30400,1700,2,5.92,11355250400,372874,124.95,28700,31400,28350,37300,20100,28700,30453.60,1.87,0,46463,31033,29866,29033,27866,27033,29450,27450,23,8600,500,17220,50,1,4575476,1391,16.87,1.41,12,8.15,1802.00,21571.00,35000,20230713,-13.14,7850,20221013,287.26,35000,-13.14,20230713,10600,186.79,20230103,35000,-13.14,20230713,7850,287.26,20221013,8.75,N,025560,500,22 억,,85690,N,N,0,N,00,N
20230720,120342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30400,1700,2,5.92,10249031550,336208,112.66,28700,31400,28350,37300,20100,28700,30484.52,1.87,0,44459,31033,29866,29033,27866,27033,29450,27450,23,8600,500,17220,50,1,4575476,1391,16.87,1.41,12,7.35,1802.00,21571.00,35000,20230713,-13.14,7850,20221013,287.26,35000,-13.14,20230713,10600,186.79,20230103,35000,-13.14,20230713,7850,287.26,20221013,8.75,N,025560,500,22 억,,85690,N,N,0,N,00,N
20230720,110341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30600,1900,2,6.62,7010050300,230830,77.35,28700,31100,28350,37300,20100,28700,30369.32,1.87,0,31623,31033,29866,29033,27866,27033,29450,27450,23,8600,500,17220,50,1,4575476,1400,16.98,1.42,12,5.04,1802.00,21571.00,35000,20230713,-12.57,7850,20221013,289.81,35000,-12.57,20230713,10600,188.68,20230103,35000,-12.57,20230713,7850,289.81,20221013,8.75,N,025560,500,22 억,,85690,N,N,0,N,00,N
20230720,100337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30750,2050,2,7.14,5318908300,175121,58.68,28700,31100,28350,37300,20100,28700,30373.33,1.87,0,23117,31033,29866,29033,27866,27033,29450,27450,23,8600,500,17220,50,1,4575476,1407,17.06,1.43,12,3.83,1802.00,21571.00,35000,20230713,-12.14,7850,20221013,291.72,35000,-12.14,20230713,10600,190.09,20230103,35000,-12.14,20230713,7850,291.72,20221013,8.75,N,025560,500,22 억,,85690,N,N,0,N,00,N
20230720,090337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28550,-150,5,-0.52,131390350,4602,1.54,28700,28800,28350,37300,20100,28700,28548.73,1.87,0,647,31033,29866,29033,27866,27033,29450,27450,23,8600,500,17220,50,1,4575476,1306,15.84,1.32,12,0.10,1802.00,21571.00,35000,20230713,-18.43,7850,20221013,263.69,35000,-18.43,20230713,10600,169.34,20230103,35000,-18.43,20230713,7850,263.69,20221013,8.75,N,025560,500,22 억,,85690,N,N,0,N,00,N
20230719,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28700,-1950,5,-6.36,8620758050,297621,143.29,30100,30200,28200,39800,21500,30650,28962.24,1.96,0,-2266,32150,31400,30600,29850,29050,31000,29450,23,9150,500,18390,50,1,4575476,1313,15.93,1.33,12,6.50,1802.00,21571.00,35000,20230713,-18.00,7850,20221013,265.61,35000,-18.00,20230713,10600,170.75,20230103,35000,-18.00,20230713,7850,265.61,20221013,8.75,N,025560,500,22 억,,89763,N,N,0,N,00,N
20230719,150343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28800,-1850,5,-6.04,7946171450,274105,131.97,30100,30200,28200,39800,21500,30650,28985.61,1.96,0,-6651,32150,31400,30600,29850,29050,31000,29450,23,9150,500,18390,50,1,4575476,1318,15.98,1.34,12,5.99,1802.00,21571.00,35000,20230713,-17.71,7850,20221013,266.88,35000,-17.71,20230713,10600,171.70,20230103,35000,-17.71,20230713,7850,266.88,20221013,8.75,N,025560,500,22 억,,89763,N,N,0,N,00,N
20230719,140344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28950,-1700,5,-5.55,7276209900,250876,120.78,30100,30200,28200,39800,21500,30650,28998.98,1.96,0,-13745,32150,31400,30600,29850,29050,31000,29450,23,9150,500,18390,50,1,4575476,1325,16.07,1.34,12,5.48,1802.00,21571.00,35000,20230713,-17.29,7850,20221013,268.79,35000,-17.29,20230713,10600,173.11,20230103,35000,-17.29,20230713,7850,268.79,20221013,8.75,N,025560,500,22 억,,89763,N,N,0,N,00,N
20230719,130340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28500,-2150,5,-7.01,6531711050,224795,108.23,30100,30200,28200,39800,21500,30650,29051.73,1.96,0,-10642,32150,31400,30600,29850,29050,31000,29450,23,9150,500,18390,50,1,4575476,1304,15.82,1.32,12,4.91,1802.00,21571.00,35000,20230713,-18.57,7850,20221013,263.06,35000,-18.57,20230713,10600,168.87,20230103,35000,-18.57,20230713,7850,263.06,20221013,8.75,N,025560,500,22 억,,89763,N,N,0,N,00,N
20230719,120342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28750,-1900,5,-6.20,5612631400,192571,92.71,30100,30200,28300,39800,21500,30650,29140.74,1.96,0,-12592,32150,31400,30600,29850,29050,31000,29450,23,9150,500,18390,50,1,4575476,1315,15.95,1.33,12,4.21,1802.00,21571.00,35000,20230713,-17.86,7850,20221013,266.24,35000,-17.86,20230713,10600,171.23,20230103,35000,-17.86,20230713,7850,266.24,20221013,8.75,N,025560,500,22 억,,89763,N,N,0,N,00,N
20230719,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28800,-1850,5,-6.04,5155781150,176698,85.07,30100,30200,28300,39800,21500,30650,29173.12,1.96,0,-11208,32150,31400,30600,29850,29050,31000,29450,23,9150,500,18390,50,1,4575476,1318,15.98,1.34,12,3.86,1802.00,21571.00,35000,20230713,-17.71,7850,20221013,266.88,35000,-17.71,20230713,10600,171.70,20230103,35000,-17.71,20230713,7850,266.88,20221013,8.75,N,025560,500,22 억,,89763,N,N,0,N,00,N
20230719,100340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29900,-750,5,-2.45,3509266800,120114,57.83,30100,30200,28300,39800,21500,30650,29208.42,1.96,0,-4882,32150,31400,30600,29850,29050,31000,29450,23,9150,500,18390,50,1,4575476,1368,16.59,1.39,12,2.63,1802.00,21571.00,35000,20230713,-14.57,7850,20221013,280.89,35000,-14.57,20230713,10600,182.08,20230103,35000,-14.57,20230713,7850,280.89,20221013,8.75,N,025560,500,22 억,,89763,N,N,0,N,00,N
20230719,090342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29350,-1300,5,-4.24,585169550,19721,9.49,30100,30200,29250,39800,21500,30650,29639.46,1.96,0,2934,32150,31400,30600,29850,29050,31000,29450,23,9150,500,18390,50,1,4575476,1343,16.29,1.36,12,0.43,1802.00,21571.00,35000,20230713,-16.14,7850,20221013,273.89,35000,-16.14,20230713,10600,176.89,20230103,35000,-16.14,20230713,7850,273.89,20221013,8.75,N,025560,500,22 억,,89763,N,N,0,N,00,N
20230718,160340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30650,-900,5,-2.85,6299143600,205205,48.35,31100,31350,29800,41000,22100,31550,30697.51,1.92,0,2272,33516,32532,31366,30382,29216,33025,30875,23,9450,500,18930,50,1,4575476,1402,17.01,1.42,12,4.48,1802.00,21571.00,35000,20230713,-12.43,7850,20221013,290.45,35000,-12.43,20230713,10600,189.15,20230103,35000,-12.43,20230713,7850,290.45,20221013,8.56,N,025560,500,22 억,,87899,N,N,3,N,00,N
20230718,150340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30950,-600,5,-1.90,5703995700,185913,43.80,31100,31350,29800,41000,22100,31550,30680.80,1.92,0,3611,33516,32532,31366,30382,29216,33025,30875,23,9450,500,18930,50,1,4575476,1416,17.18,1.43,12,4.06,1802.00,21571.00,35000,20230713,-11.57,7850,20221013,294.27,35000,-11.57,20230713,10600,191.98,20230103,35000,-11.57,20230713,7850,294.27,20221013,8.56,N,025560,500,22 억,,87899,N,N,3,N,00,N
20230718,140339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30600,-950,5,-3.01,5092050600,166028,39.12,31100,31350,29800,41000,22100,31550,30669.61,1.92,0,1548,33516,32532,31366,30382,29216,33025,30875,23,9450,500,18930,50,1,4575476,1400,16.98,1.42,12,3.63,1802.00,21571.00,35000,20230713,-12.57,7850,20221013,289.81,35000,-12.57,20230713,10600,188.68,20230103,35000,-12.57,20230713,7850,289.81,20221013,8.56,N,025560,500,22 억,,87899,N,N,3,N,00,N
20230718,130340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30900,-650,5,-2.06,4712842600,153665,36.20,31100,31350,29800,41000,22100,31550,30669.36,1.92,0,771,33516,32532,31366,30382,29216,33025,30875,23,9450,500,18930,50,1,4575476,1414,17.15,1.43,12,3.36,1802.00,21571.00,35000,20230713,-11.71,7850,20221013,293.63,35000,-11.71,20230713,10600,191.51,20230103,35000,-11.71,20230713,7850,293.63,20221013,8.56,N,025560,500,22 억,,87899,N,N,3,N,00,N
20230718,120340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30600,-950,5,-3.01,4570951500,149052,35.12,31100,31350,29800,41000,22100,31550,30666.58,1.92,0,2709,33516,32532,31366,30382,29216,33025,30875,23,9450,500,18930,50,1,4575476,1400,16.98,1.42,12,3.26,1802.00,21571.00,35000,20230713,-12.57,7850,20221013,289.81,35000,-12.57,20230713,10600,188.68,20230103,35000,-12.57,20230713,7850,289.81,20221013,8.56,N,025560,500,22 억,,87899,N,N,3,N,00,N
20230718,110341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31050,-500,5,-1.58,4008015250,130900,30.84,31100,31200,29800,41000,22100,31550,30618.62,1.92,0,2168,33516,32532,31366,30382,29216,33025,30875,23,9450,500,18930,50,1,4575476,1421,17.23,1.44,12,2.86,1802.00,21571.00,35000,20230713,-11.29,7850,20221013,295.54,35000,-11.29,20230713,10600,192.92,20230103,35000,-11.29,20230713,7850,295.54,20221013,8.56,N,025560,500,22 억,,87899,N,N,3,N,00,N
20230718,100338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30950,-600,5,-1.90,3220533150,105446,24.84,31100,31200,29800,41000,22100,31550,30541.62,1.92,0,-8049,33516,32532,31366,30382,29216,33025,30875,23,9450,500,18930,50,1,4575476,1416,17.18,1.43,12,2.30,1802.00,21571.00,35000,20230713,-11.57,7850,20221013,294.27,35000,-11.57,20230713,10600,191.98,20230103,35000,-11.57,20230713,7850,294.27,20221013,8.56,N,025560,500,22 억,,87899,N,N,3,N,00,N
20230718,090339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30900,-650,5,-2.06,282776850,9151,2.16,31100,31200,30650,41000,22100,31550,30898.28,1.92,0,-723,33516,32532,31366,30382,29216,33025,30875,23,9450,500,18930,50,1,4575476,1414,17.15,1.43,12,0.20,1802.00,21571.00,35000,20230713,-11.71,7850,20221013,293.63,35000,-11.71,20230713,10600,191.51,20230103,35000,-11.71,20230713,7850,293.63,20221013,8.56,N,025560,500,22 억,,87899,N,N,3,N,00,N
20230717,160339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31550,300,2,0.96,13138311650,419851,47.15,31250,32350,30200,40600,21900,31250,31292.33,2.22,0,-13387,34650,32950,30700,29000,26750,33800,29850,23,9350,500,18750,50,1,4575476,1444,17.51,1.46,12,9.18,1802.00,21571.00,35000,20230713,-9.86,7850,20221013,301.91,35000,-9.86,20230713,10600,197.64,20230103,35000,-9.86,20230713,7850,301.91,20221013,8.78,N,025560,500,22 억,,101640,N,N,3,N,00,N
20230717,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31300,50,2,0.16,12231963800,391059,43.92,31250,32350,30200,40600,21900,31250,31279.08,2.22,0,-16122,34650,32950,30700,29000,26750,33800,29850,23,9350,500,18750,50,1,4575476,1432,17.37,1.45,12,8.55,1802.00,21571.00,35000,20230713,-10.57,7850,20221013,298.73,35000,-10.57,20230713,10600,195.28,20230103,35000,-10.57,20230713,7850,298.73,20221013,8.78,N,025560,500,22 억,,101640,N,N,1,N,00,N
20230717,140339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31100,-150,5,-0.48,11485378500,367181,41.24,31250,32350,30200,40600,21900,31250,31279.89,2.22,0,-21645,34650,32950,30700,29000,26750,33800,29850,23,9350,500,18750,50,1,4575476,1423,17.26,1.44,12,8.02,1802.00,21571.00,35000,20230713,-11.14,7850,20221013,296.18,35000,-11.14,20230713,10600,193.40,20230103,35000,-11.14,20230713,7850,296.18,20221013,8.78,N,025560,500,22 억,,101640,N,N,1,N,00,N
20230717,130337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31400,150,2,0.48,10373118100,331555,37.24,31250,32350,30200,40600,21900,31250,31286.28,2.22,0,-20460,34650,32950,30700,29000,26750,33800,29850,23,9350,500,18750,50,1,4575476,1437,17.43,1.46,12,7.25,1802.00,21571.00,35000,20230713,-10.29,7850,20221013,300.00,35000,-10.29,20230713,10600,196.23,20230103,35000,-10.29,20230713,7850,300.00,20221013,8.78,N,025560,500,22 억,,101640,N,N,1,N,00,N
20230717,120340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31050,-200,5,-0.64,9507970750,303947,34.14,31250,32350,30200,40600,21900,31250,31281.68,2.22,0,-21354,34650,32950,30700,29000,26750,33800,29850,23,9350,500,18750,50,1,4575476,1421,17.23,1.44,12,6.64,1802.00,21571.00,35000,20230713,-11.29,7850,20221013,295.54,35000,-11.29,20230713,10600,192.92,20230103,35000,-11.29,20230713,7850,295.54,20221013,8.78,N,025560,500,22 억,,101640,N,N,1,N,00,N
20230717,110337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30800,-450,5,-1.44,8727811650,278713,31.30,31250,32350,30200,40600,21900,31250,31314.71,2.22,0,-19483,34650,32950,30700,29000,26750,33800,29850,23,9350,500,18750,50,1,4575476,1409,17.09,1.43,12,6.09,1802.00,21571.00,35000,20230713,-12.00,7850,20221013,292.36,35000,-12.00,20230713,10600,190.57,20230103,35000,-12.00,20230713,7850,292.36,20221013,8.78,N,025560,500,22 억,,101640,N,N,1,N,00,N
20230717,100337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30600,-650,5,-2.08,7508315100,238885,26.83,31250,32350,30350,40600,21900,31250,31430.74,2.22,0,-16097,34650,32950,30700,29000,26750,33800,29850,23,9350,500,18750,50,1,4575476,1400,16.98,1.42,12,5.22,1802.00,21571.00,35000,20230713,-12.57,7850,20221013,289.81,35000,-12.57,20230713,10600,188.68,20230103,35000,-12.57,20230713,7850,289.81,20221013,8.78,N,025560,500,22 억,,101640,N,N,1,N,00,N
20230717,090337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30400,-850,5,-2.72,1249126150,40153,4.51,31250,31550,30350,40600,21900,31250,31108.81,2.22,0,-8142,34650,32950,30700,29000,26750,33800,29850,23,9350,500,18750,50,1,4575476,1391,16.87,1.41,12,0.88,1802.00,21571.00,35000,20230713,-13.14,7850,20221013,287.26,35000,-13.14,20230713,10600,186.79,20230103,35000,-13.14,20230713,7850,287.26,20221013,8.78,N,025560,500,22 억,,101640,N,N,1,N,00,N
20230714,160336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31250,500,2,1.63,26613925700,879608,95.66,29500,32400,28450,39950,21550,30750,30252.98,2.62,0,-21169,38716,34732,31016,27032,23316,36725,29025,23,9200,500,18450,50,1,4575476,1430,17.34,1.45,12,19.22,1802.00,21571.00,35000,20230713,-10.71,7850,20221013,298.09,35000,-10.71,20230713,10600,194.81,20230103,35000,-10.71,20230713,7850,298.09,20221013,8.69,N,025560,500,22 억,,119849,N,N,1,N,00,N
20230714,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30700,-50,5,-0.16,23972759800,794927,86.45,29500,32400,28450,39950,21550,30750,30156.55,2.62,0,-23018,38716,34732,31016,27032,23316,36725,29025,23,9200,500,18450,50,1,4575476,1405,17.04,1.42,12,17.37,1802.00,21571.00,35000,20230713,-12.29,7850,20221013,291.08,35000,-12.29,20230713,10600,189.62,20230103,35000,-12.29,20230713,7850,291.08,20221013,8.69,N,025560,500,22 억,,119849,N,N,29,N,00,N
20230714,140339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30100,-650,5,-2.11,21531375600,713620,77.61,29500,32400,28450,39950,21550,30750,30171.36,2.62,0,-23114,38716,34732,31016,27032,23316,36725,29025,23,9200,500,18450,50,1,4575476,1377,16.70,1.40,12,15.60,1802.00,21571.00,35000,20230713,-14.00,7850,20221013,283.44,35000,-14.00,20230713,10600,183.96,20230103,35000,-14.00,20230713,7850,283.44,20221013,8.69,N,025560,500,22 억,,119849,N,N,29,N,00,N
20230714,130335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28700,-2050,5,-6.67,18625429200,615326,66.92,29500,32400,28450,39950,21550,30750,30268.54,2.62,0,-27679,38716,34732,31016,27032,23316,36725,29025,23,9200,500,18450,50,1,4575476,1313,15.93,1.33,12,13.45,1802.00,21571.00,35000,20230713,-18.00,7850,20221013,265.61,35000,-18.00,20230713,10600,170.75,20230103,35000,-18.00,20230713,7850,265.61,20221013,8.69,N,025560,500,22 억,,119849,N,N,29,N,00,N
20230714,120336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29150,-1600,5,-5.20,17803784550,586814,63.82,29500,32400,28450,39950,21550,30750,30339.15,2.62,0,-22670,38716,34732,31016,27032,23316,36725,29025,23,9200,500,18450,50,1,4575476,1334,16.18,1.35,12,12.83,1802.00,21571.00,35000,20230713,-16.71,7850,20221013,271.34,35000,-16.71,20230713,10600,175.00,20230103,35000,-16.71,20230713,7850,271.34,20221013,8.69,N,025560,500,22 억,,119849,N,N,29,N,00,N
20230714,110337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29750,-1000,5,-3.25,14794671350,482864,52.51,29500,32400,29250,39950,21550,30750,30639.22,2.62,0,-17153,38716,34732,31016,27032,23316,36725,29025,23,9200,500,18450,50,1,4575476,1361,16.51,1.38,12,10.55,1802.00,21571.00,35000,20230713,-15.00,7850,20221013,278.98,35000,-15.00,20230713,10600,180.66,20230103,35000,-15.00,20230713,7850,278.98,20221013,8.69,N,025560,500,22 억,,119849,N,N,29,N,00,N
20230714,100339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30050,-700,5,-2.28,12416826600,403535,43.88,29500,32400,29250,39950,21550,30750,30770.18,2.62,0,-1285,38716,34732,31016,27032,23316,36725,29025,23,9200,500,18450,50,1,4575476,1375,16.68,1.39,12,8.82,1802.00,21571.00,35000,20230713,-14.14,7850,20221013,282.80,35000,-14.14,20230713,10600,183.49,20230103,35000,-14.14,20230713,7850,282.80,20221013,8.69,N,025560,500,22 억,,119849,N,N,29,N,00,N
20230714,090337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29650,-1100,5,-3.58,2020058700,68066,7.40,29500,30200,29250,39950,21550,30750,29664.42,2.62,0,8910,38716,34732,31016,27032,23316,36725,29025,23,9200,500,18450,50,1,4575476,1357,16.45,1.37,12,1.49,1802.00,21571.00,35000,20230713,-15.29,7850,20221013,277.71,35000,-15.29,20230713,10600,179.72,20230103,35000,-15.29,20230713,7850,277.71,20221013,8.69,N,025560,500,22 억,,119849,N,N,29,N,00,N
20230713,160337,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,30750,2900,2,10.41,25030770850,808852,342.43,27500,35000,27300,36200,19500,27850,30957.34,2.35,0,12361,28683,28266,27533,27116,26383,28475,27325,23,8350,500,16710,50,1,4575476,1407,17.06,1.43,12,17.68,1802.00,21571.00,35000,20230713,-12.14,7850,20221013,291.72,35000,-12.14,20230713,10600,190.09,20230103,35000,-12.14,20230713,7850,291.72,20221013,8.53,N,025560,500,22 억,,107620,N,N,29,N,00,N
20230713,150333,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,32600,4750,2,17.06,13413844650,449674,190.37,27500,32700,27300,36200,19500,27850,29830.72,2.35,0,23044,28683,28266,27533,27116,26383,28475,27325,23,8350,500,16710,50,1,4575476,1492,18.09,1.51,12,9.83,1802.00,21571.00,32700,20230713,-0.31,7850,20221013,315.29,32700,-0.31,20230713,10600,207.55,20230103,32700,-0.31,20230713,7850,315.29,20221013,8.53,N,025560,500,22 억,,107620,N,N,0,N,00,N
20230713,140332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30700,2850,2,10.23,10490861950,356906,151.10,27500,30800,27300,36200,19500,27850,29394.46,2.35,0,19191,28683,28266,27533,27116,26383,28475,27325,23,8350,500,16710,50,1,4575476,1405,17.04,1.42,12,7.80,1802.00,21571.00,32500,20230510,-5.54,7850,20221013,291.08,32500,-5.54,20230510,10600,189.62,20230103,32500,-5.54,20230510,7850,291.08,20221013,8.53,N,025560,500,22 억,,107620,N,N,0,N,00,N
20230713,130335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30650,2800,2,10.05,9324050600,318849,134.98,27500,30750,27300,36200,19500,27850,29243.40,2.35,0,13756,28683,28266,27533,27116,26383,28475,27325,23,8350,500,16710,50,1,4575476,1402,17.01,1.42,12,6.97,1802.00,21571.00,32500,20230510,-5.69,7850,20221013,290.45,32500,-5.69,20230510,10600,189.15,20230103,32500,-5.69,20230510,7850,290.45,20221013,8.53,N,025560,500,22 억,,107620,N,N,0,N,00,N
20230713,120332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29500,1650,2,5.92,5856503700,203937,86.34,27500,29700,27300,36200,19500,27850,28717.76,2.35,0,5218,28683,28266,27533,27116,26383,28475,27325,23,8350,500,16710,50,1,4575476,1350,16.37,1.37,12,4.46,1802.00,21571.00,32500,20230510,-9.23,7850,20221013,275.80,32500,-9.23,20230510,10600,178.30,20230103,32500,-9.23,20230510,7850,275.80,20221013,8.53,N,025560,500,22 억,,107620,N,N,0,N,00,N
20230713,110335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29400,1550,2,5.57,4642373600,162769,68.91,27500,29550,27300,36200,19500,27850,28521.77,2.35,0,7075,28683,28266,27533,27116,26383,28475,27325,23,8350,500,16710,50,1,4575476,1345,16.32,1.36,12,3.56,1802.00,21571.00,32500,20230510,-9.54,7850,20221013,274.52,32500,-9.54,20230510,10600,177.36,20230103,32500,-9.54,20230510,7850,274.52,20221013,8.53,N,025560,500,22 억,,107620,N,N,0,N,00,N
20230713,100334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28500,650,2,2.33,2556250100,90932,38.50,27500,28550,27300,36200,19500,27850,28112.04,2.35,0,8073,28683,28266,27533,27116,26383,28475,27325,23,8350,500,16710,50,1,4575476,1304,15.82,1.32,12,1.99,1802.00,21571.00,32500,20230510,-12.31,7850,20221013,263.06,32500,-12.31,20230510,10600,168.87,20230103,32500,-12.31,20230510,7850,263.06,20221013,8.53,N,025560,500,22 억,,107620,N,N,0,N,00,N
20230713,090307,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27500,-350,5,-1.26,166494800,6025,2.55,27500,27850,27300,36200,19500,27850,27629.30,2.35,0,-1737,28683,28266,27533,27116,26383,28475,27325,23,8350,500,16710,50,1,4575476,1258,15.26,1.27,12,0.13,1802.00,21571.00,32500,20230510,-15.38,7850,20221013,250.32,32500,-15.38,20230510,10600,159.43,20230103,32500,-15.38,20230510,7850,250.32,20221013,8.53,N,025560,500,22 억,,107620,N,N,0,N,00,N
20230712,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27850,950,2,3.53,6485715050,235726,118.16,27150,27950,26800,34950,18850,26900,27514.08,2.40,0,-1825,28700,27800,26550,25650,24400,28250,26100,23,8050,500,16140,50,1,4575476,1274,15.46,1.29,12,5.15,1802.00,21571.00,32500,20230510,-14.31,7850,20221013,254.78,32500,-14.31,20230510,10600,162.74,20230103,32500,-14.31,20230510,7850,254.78,20221013,8.54,N,025560,500,22 억,,109953,N,N,0,N,00,N
20230712,150331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27600,700,2,2.60,5976682450,217410,108.98,27150,27950,26800,34950,18850,26900,27490.74,2.40,0,-3353,28700,27800,26550,25650,24400,28250,26100,23,8050,500,16140,50,1,4575476,1263,15.32,1.28,12,4.75,1802.00,21571.00,32500,20230510,-15.08,7850,20221013,251.59,32500,-15.08,20230510,10600,160.38,20230103,32500,-15.08,20230510,7850,251.59,20221013,8.54,N,025560,500,22 억,,109953,N,N,0,N,00,N
20230712,140329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27900,1000,2,3.72,5256467250,191369,95.93,27150,27950,26800,34950,18850,26900,27468.11,2.40,0,-908,28700,27800,26550,25650,24400,28250,26100,23,8050,500,16140,50,1,4575476,1277,15.48,1.29,12,4.18,1802.00,21571.00,32500,20230510,-14.15,7850,20221013,255.41,32500,-14.15,20230510,10600,163.21,20230103,32500,-14.15,20230510,7850,255.41,20221013,8.54,N,025560,500,22 억,,109953,N,N,0,N,00,N
20230712,130330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27650,750,2,2.79,4515270050,164635,82.53,27150,27950,26800,34950,18850,26900,27426.37,2.40,0,-2064,28700,27800,26550,25650,24400,28250,26100,23,8050,500,16140,50,1,4575476,1265,15.34,1.28,12,3.60,1802.00,21571.00,32500,20230510,-14.92,7850,20221013,252.23,32500,-14.92,20230510,10600,160.85,20230103,32500,-14.92,20230510,7850,252.23,20221013,8.54,N,025560,500,22 억,,109953,N,N,0,N,00,N
20230712,120332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27300,400,2,1.49,3885206500,141820,71.09,27150,27950,26800,34950,18850,26900,27395.81,2.40,0,-5606,28700,27800,26550,25650,24400,28250,26100,23,8050,500,16140,50,1,4575476,1249,15.15,1.27,12,3.10,1802.00,21571.00,32500,20230510,-16.00,7850,20221013,247.77,32500,-16.00,20230510,10600,157.55,20230103,32500,-16.00,20230510,7850,247.77,20221013,8.54,N,025560,500,22 억,,109953,N,N,0,N,00,N
20230712,110330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27700,800,2,2.97,2958837700,107923,54.10,27150,27950,26800,34950,18850,26900,27416.84,2.40,0,-599,28700,27800,26550,25650,24400,28250,26100,23,8050,500,16140,50,1,4575476,1267,15.37,1.28,12,2.36,1802.00,21571.00,32500,20230510,-14.77,7850,20221013,252.87,32500,-14.77,20230510,10600,161.32,20230103,32500,-14.77,20230510,7850,252.87,20221013,8.54,N,025560,500,22 억,,109953,N,N,0,N,00,N
20230712,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27500,600,2,2.23,1656056950,60734,30.44,27150,27650,26800,34950,18850,26900,27268.20,2.40,0,-1779,28700,27800,26550,25650,24400,28250,26100,23,8050,500,16140,50,1,4575476,1258,15.26,1.27,12,1.33,1802.00,21571.00,32500,20230510,-15.38,7850,20221013,250.32,32500,-15.38,20230510,10600,159.43,20230103,32500,-15.38,20230510,7850,250.32,20221013,8.54,N,025560,500,22 억,,109953,N,N,0,N,00,N
20230712,090331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26850,-50,5,-0.19,106138200,3925,1.97,27150,27150,26800,34950,18850,26900,27046.62,2.40,0,-1247,28700,27800,26550,25650,24400,28250,26100,23,8050,500,16140,50,1,4575476,1229,14.90,1.24,12,0.09,1802.00,21571.00,32500,20230510,-17.38,7850,20221013,242.04,32500,-17.38,20230510,10600,153.30,20230103,32500,-17.38,20230510,7850,242.04,20221013,8.54,N,025560,500,22 억,,109953,N,N,0,N,00,N
20230711,160327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26900,600,2,2.28,5263172350,198171,146.66,26500,27450,25300,34150,18450,26300,26558.26,2.96,0,-23816,27500,26900,25700,25100,23900,27200,25400,23,7850,500,15780,50,1,4575476,1231,14.93,1.25,12,4.33,1802.00,21571.00,32500,20230510,-17.23,7850,20221013,242.68,32500,-17.23,20230510,10600,153.77,20230103,32500,-17.23,20230510,7850,242.68,20221013,8.64,N,025560,500,22 억,,135527,N,N,0,N,00,N
20230711,150327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26500,200,2,0.76,4876284900,183680,135.93,26500,27450,25300,34150,18450,26300,26547.72,2.96,0,-22792,27500,26900,25700,25100,23900,27200,25400,23,7850,500,15780,50,1,4575476,1213,14.71,1.23,12,4.01,1802.00,21571.00,32500,20230510,-18.46,7850,20221013,237.58,32500,-18.46,20230510,10600,150.00,20230103,32500,-18.46,20230510,7850,237.58,20221013,8.64,N,025560,500,22 억,,135527,N,N,0,N,00,N
20230711,140326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26350,50,2,0.19,4591003750,172881,127.94,26500,27450,25300,34150,18450,26300,26555.86,2.96,0,-21802,27500,26900,25700,25100,23900,27200,25400,23,7850,500,15780,50,1,4575476,1206,14.62,1.22,12,3.78,1802.00,21571.00,32500,20230510,-18.92,7850,20221013,235.67,32500,-18.92,20230510,10600,148.58,20230103,32500,-18.92,20230510,7850,235.67,20221013,8.64,N,025560,500,22 억,,135527,N,N,0,N,00,N
20230711,130324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26550,250,2,0.95,4312139600,162321,120.13,26500,27450,25300,34150,18450,26300,26565.51,2.96,0,-19757,27500,26900,25700,25100,23900,27200,25400,23,7850,500,15780,50,1,4575476,1215,14.73,1.23,12,3.55,1802.00,21571.00,32500,20230510,-18.31,7850,20221013,238.22,32500,-18.31,20230510,10600,150.47,20230103,32500,-18.31,20230510,7850,238.22,20221013,8.64,N,025560,500,22 억,,135527,N,N,0,N,00,N
20230711,120329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26100,-200,5,-0.76,3823595450,143905,106.50,26500,27450,25300,34150,18450,26300,26570.28,2.96,0,-21267,27500,26900,25700,25100,23900,27200,25400,23,7850,500,15780,50,1,4575476,1194,14.48,1.21,12,3.15,1802.00,21571.00,32500,20230510,-19.69,7850,20221013,232.48,32500,-19.69,20230510,10600,146.23,20230103,32500,-19.69,20230510,7850,232.48,20221013,8.64,N,025560,500,22 억,,135527,N,N,0,N,00,N
20230711,110330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26200,-100,5,-0.38,3555680300,133681,98.93,26500,27450,25300,34150,18450,26300,26598.25,2.96,0,-19599,27500,26900,25700,25100,23900,27200,25400,23,7850,500,15780,50,1,4575476,1199,14.54,1.21,12,2.92,1802.00,21571.00,32500,20230510,-19.38,7850,20221013,233.76,32500,-19.38,20230510,10600,147.17,20230103,32500,-19.38,20230510,7850,233.76,20221013,8.64,N,025560,500,22 억,,135527,N,N,0,N,00,N
20230711,100329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25700,-600,5,-2.28,3187730150,119557,88.48,26500,27450,25300,34150,18450,26300,26662.85,2.96,0,-18263,27500,26900,25700,25100,23900,27200,25400,23,7850,500,15780,50,1,4575476,1176,14.26,1.19,12,2.61,1802.00,21571.00,32500,20230510,-20.92,7850,20221013,227.39,32500,-20.92,20230510,10600,142.45,20230103,32500,-20.92,20230510,7850,227.39,20221013,8.64,N,025560,500,22 억,,135527,N,N,0,N,00,N
20230711,090328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26600,300,2,1.14,258561600,9797,7.25,26500,26600,26200,34150,18450,26300,26391.92,2.96,0,-5810,27500,26900,25700,25100,23900,27200,25400,23,7850,500,15780,50,1,4575476,1217,14.76,1.23,12,0.21,1802.00,21571.00,32500,20230510,-18.15,7850,20221013,238.85,32500,-18.15,20230510,10600,150.94,20230103,32500,-18.15,20230510,7850,238.85,20221013,8.64,N,025560,500,22 억,,135527,N,N,0,N,00,N
20230710,160328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26300,2000,2,8.23,3398404100,133569,144.04,24500,26300,24500,31550,17050,24300,25444.13,2.71,0,9765,25433,24866,23983,23416,22533,25150,23700,23,7250,500,14580,50,1,4575476,1203,14.59,1.22,12,2.92,1802.00,21571.00,32500,20230510,-19.08,7850,20221013,235.03,32500,-19.08,20230510,10600,148.11,20230103,32500,-19.08,20230510,7850,235.03,20221013,8.87,N,025560,500,22 억,,123947,N,N,0,N,00,N
20230710,150325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26250,1950,2,8.02,3125151950,123147,132.80,24500,26300,24500,31550,17050,24300,25380.03,2.71,0,10329,25433,24866,23983,23416,22533,25150,23700,23,7250,500,14580,50,1,4575476,1201,14.57,1.22,12,2.69,1802.00,21571.00,32500,20230510,-19.23,7850,20221013,234.39,32500,-19.23,20230510,10600,147.64,20230103,32500,-19.23,20230510,7850,234.39,20221013,8.87,N,025560,500,22 억,,123947,N,N,0,N,00,N
20230710,140324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25500,1200,2,4.94,2230438450,88679,95.63,24500,25600,24500,31550,17050,24300,25154.70,2.71,0,11228,25433,24866,23983,23416,22533,25150,23700,23,7250,500,14580,50,1,4575476,1167,14.15,1.18,12,1.94,1802.00,21571.00,32500,20230510,-21.54,7850,20221013,224.84,32500,-21.54,20230510,10600,140.57,20230103,32500,-21.54,20230510,7850,224.84,20221013,8.87,N,025560,500,22 억,,123947,N,N,0,N,00,N
20230710,130322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25400,1100,2,4.53,2102387300,83651,90.21,24500,25600,24500,31550,17050,24300,25135.83,2.71,0,11193,25433,24866,23983,23416,22533,25150,23700,23,7250,500,14580,50,1,4575476,1162,14.10,1.18,12,1.83,1802.00,21571.00,32500,20230510,-21.85,7850,20221013,223.57,32500,-21.85,20230510,10600,139.62,20230103,32500,-21.85,20230510,7850,223.57,20221013,8.87,N,025560,500,22 억,,123947,N,N,0,N,00,N
20230710,120328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25300,1000,2,4.12,1993183500,79351,85.57,24500,25600,24500,31550,17050,24300,25121.66,2.71,0,9472,25433,24866,23983,23416,22533,25150,23700,23,7250,500,14580,50,1,4575476,1158,14.04,1.17,12,1.73,1802.00,21571.00,32500,20230510,-22.15,7850,20221013,222.29,32500,-22.15,20230510,10600,138.68,20230103,32500,-22.15,20230510,7850,222.29,20221013,8.87,N,025560,500,22 억,,123947,N,N,0,N,00,N
20230710,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25450,1150,2,4.73,1726685850,68848,74.25,24500,25600,24500,31550,17050,24300,25083.08,2.71,0,9088,25433,24866,23983,23416,22533,25150,23700,23,7250,500,14580,50,1,4575476,1164,14.12,1.18,12,1.50,1802.00,21571.00,32500,20230510,-21.69,7850,20221013,224.20,32500,-21.69,20230510,10600,140.09,20230103,32500,-21.69,20230510,7850,224.20,20221013,8.87,N,025560,500,22 억,,123947,N,N,0,N,00,N
20230710,100327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24650,350,2,1.44,935861450,37482,40.42,24500,25350,24500,31550,17050,24300,24973.66,2.71,0,-4089,25433,24866,23983,23416,22533,25150,23700,23,7250,500,14580,50,1,4575476,1128,13.68,1.14,12,0.82,1802.00,21571.00,32500,20230510,-24.15,7850,20221013,214.01,32500,-24.15,20230510,10600,132.55,20230103,32500,-24.15,20230510,7850,214.01,20221013,8.87,N,025560,500,22 억,,123947,N,N,0,N,00,N
20230710,090324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25100,800,2,3.29,39245950,1586,1.71,24500,25100,24500,31550,17050,24300,24848.68,2.71,0,302,25433,24866,23983,23416,22533,25150,23700,23,7250,500,14580,50,1,4575476,1148,13.93,1.16,12,0.03,1802.00,21571.00,32500,20230510,-22.77,7850,20221013,219.75,32500,-22.77,20230510,10600,136.79,20230103,32500,-22.77,20230510,7850,219.75,20221013,8.87,N,025560,500,22 억,,123947,N,N,0,N,00,N
20230707,160322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24300,500,2,2.10,2201876300,92022,90.99,23150,24550,23100,30900,16700,23800,23927.68,2.47,0,10905,25200,24500,24100,23400,23000,24300,23200,23,7100,500,14280,50,1,4575476,1112,13.49,1.13,12,2.01,1802.00,21571.00,32500,20230510,-25.23,7850,20221013,209.55,32500,-25.23,20230510,10600,129.25,20230103,32500,-25.23,20230510,7850,209.55,20221013,9.06,N,025560,500,22 억,,112945,N,N,0,N,00,N
20230707,150324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24400,600,2,2.52,2009823700,84133,83.19,23150,24550,23100,30900,16700,23800,23888.65,2.47,0,8037,25200,24500,24100,23400,23000,24300,23200,23,7100,500,14280,50,1,4575476,1116,13.54,1.13,12,1.84,1802.00,21571.00,32500,20230510,-24.92,7850,20221013,210.83,32500,-24.92,20230510,10600,130.19,20230103,32500,-24.92,20230510,7850,210.83,20221013,9.06,N,025560,500,22 억,,112945,N,N,0,N,00,N
20230707,140329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24000,200,2,0.84,1789274650,75014,74.17,23150,24550,23100,30900,16700,23800,23852.54,2.47,0,9311,25200,24500,24100,23400,23000,24300,23200,23,7100,500,14280,50,1,4575476,1098,13.32,1.11,12,1.64,1802.00,21571.00,32500,20230510,-26.15,7850,20221013,205.73,32500,-26.15,20230510,10600,126.42,20230103,32500,-26.15,20230510,7850,205.73,20221013,9.06,N,025560,500,22 억,,112945,N,N,0,N,00,N
20230707,130327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24000,200,2,0.84,1665511050,69860,69.07,23150,24550,23100,30900,16700,23800,23840.70,2.47,0,10879,25200,24500,24100,23400,23000,24300,23200,23,7100,500,14280,50,1,4575476,1098,13.32,1.11,12,1.53,1802.00,21571.00,32500,20230510,-26.15,7850,20221013,205.73,32500,-26.15,20230510,10600,126.42,20230103,32500,-26.15,20230510,7850,205.73,20221013,9.06,N,025560,500,22 억,,112945,N,N,0,N,00,N
20230707,120327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24200,400,2,1.68,1230656300,51823,51.24,23150,24450,23100,30900,16700,23800,23747.30,2.47,0,5307,25200,24500,24100,23400,23000,24300,23200,23,7100,500,14280,50,1,4575476,1107,13.43,1.12,12,1.13,1802.00,21571.00,32500,20230510,-25.54,7850,20221013,208.28,32500,-25.54,20230510,10600,128.30,20230103,32500,-25.54,20230510,7850,208.28,20221013,9.06,N,025560,500,22 억,,112945,N,N,0,N,00,N
20230707,110326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24300,500,2,2.10,972290750,41137,40.67,23150,24300,23100,30900,16700,23800,23635.43,2.47,0,6459,25200,24500,24100,23400,23000,24300,23200,23,7100,500,14280,50,1,4575476,1112,13.49,1.13,12,0.90,1802.00,21571.00,32500,20230510,-25.23,7850,20221013,209.55,32500,-25.23,20230510,10600,129.25,20230103,32500,-25.23,20230510,7850,209.55,20221013,9.06,N,025560,500,22 억,,112945,N,N,0,N,00,N
20230707,100325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,23900,100,2,0.42,459431350,19620,19.40,23150,24000,23100,30900,16700,23800,23416.48,2.47,0,5409,25200,24500,24100,23400,23000,24300,23200,23,7100,500,14280,50,1,4575476,1094,13.26,1.11,12,0.43,1802.00,21571.00,32500,20230510,-26.46,7850,20221013,204.46,32500,-26.46,20230510,10600,125.47,20230103,32500,-26.46,20230510,7850,204.46,20221013,9.06,N,025560,500,22 억,,112945,N,N,0,N,00,N
20230707,090324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,23600,-200,5,-0.84,100273800,4326,4.28,23150,23600,23100,30900,16700,23800,23179.33,2.47,0,1573,25200,24500,24100,23400,23000,24300,23200,23,7100,500,14280,50,1,4575476,1080,13.10,1.09,12,0.09,1802.00,21571.00,32500,20230510,-27.38,7850,20221013,200.64,32500,-27.38,20230510,10600,122.64,20230103,32500,-27.38,20230510,7850,200.64,20221013,9.06,N,025560,500,22 억,,112945,N,N,0,N,00,N
20230706,160324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,23800,-500,5,-2.06,2427993900,100278,97.70,24000,24800,23700,31550,17050,24300,24212.63,2.65,0,-8116,26566,25432,24716,23582,22866,25075,23225,23,7250,500,14580,50,1,4575476,1089,13.21,1.10,12,2.19,1802.00,21571.00,32500,20230510,-26.77,7850,20221013,203.18,32500,-26.77,20230510,10600,124.53,20230103,32500,-26.77,20230510,7850,203.18,20221013,8.97,N,025560,500,22 억,,121255,N,N,0,N,00,N
20230706,150325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24100,-200,5,-0.82,2268425200,93585,91.18,24000,24800,23700,31550,17050,24300,24239.20,2.65,0,-8142,26566,25432,24716,23582,22866,25075,23225,23,7250,500,14580,50,1,4575476,1103,13.37,1.12,12,2.05,1802.00,21571.00,32500,20230510,-25.85,7850,20221013,207.01,32500,-25.85,20230510,10600,127.36,20230103,32500,-25.85,20230510,7850,207.01,20221013,8.97,N,025560,500,22 억,,121255,N,N,0,N,00,N
20230706,140324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24200,-100,5,-0.41,2171526850,89572,87.27,24000,24800,23700,31550,17050,24300,24243.37,2.65,0,-6047,26566,25432,24716,23582,22866,25075,23225,23,7250,500,14580,50,1,4575476,1107,13.43,1.12,12,1.96,1802.00,21571.00,32500,20230510,-25.54,7850,20221013,208.28,32500,-25.54,20230510,10600,128.30,20230103,32500,-25.54,20230510,7850,208.28,20221013,8.97,N,025560,500,22 억,,121255,N,N,0,N,00,N
20230706,130323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24300,0,3,0.00,1943259550,80079,78.02,24000,24800,23700,31550,17050,24300,24266.78,2.65,0,-5726,26566,25432,24716,23582,22866,25075,23225,23,7250,500,14580,50,1,4575476,1112,13.49,1.13,12,1.75,1802.00,21571.00,32500,20230510,-25.23,7850,20221013,209.55,32500,-25.23,20230510,10600,129.25,20230103,32500,-25.23,20230510,7850,209.55,20221013,8.97,N,025560,500,22 억,,121255,N,N,0,N,00,N
20230706,120324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24300,0,3,0.00,1630505150,67138,65.41,24000,24800,23700,31550,17050,24300,24285.88,2.65,0,-4675,26566,25432,24716,23582,22866,25075,23225,23,7250,500,14580,50,1,4575476,1112,13.49,1.13,12,1.47,1802.00,21571.00,32500,20230510,-25.23,7850,20221013,209.55,32500,-25.23,20230510,10600,129.25,20230103,32500,-25.23,20230510,7850,209.55,20221013,8.97,N,025560,500,22 억,,121255,N,N,0,N,00,N
20230706,110327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24500,200,2,0.82,1521043100,62641,61.03,24000,24800,23700,31550,17050,24300,24281.91,2.65,0,-4527,26566,25432,24716,23582,22866,25075,23225,23,7250,500,14580,50,1,4575476,1121,13.60,1.14,12,1.37,1802.00,21571.00,32500,20230510,-24.62,7850,20221013,212.10,32500,-24.62,20230510,10600,131.13,20230103,32500,-24.62,20230510,7850,212.10,20221013,8.97,N,025560,500,22 억,,121255,N,N,0,N,00,N
20230706,100323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24200,-100,5,-0.41,1325908250,54678,53.27,24000,24550,23700,31550,17050,24300,24249.39,2.65,0,-4761,26566,25432,24716,23582,22866,25075,23225,23,7250,500,14580,50,1,4575476,1107,13.43,1.12,12,1.20,1802.00,21571.00,32500,20230510,-25.54,7850,20221013,208.28,32500,-25.54,20230510,10600,128.30,20230103,32500,-25.54,20230510,7850,208.28,20221013,8.97,N,025560,500,22 억,,121255,N,N,0,N,00,N
20230706,090323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24100,-200,5,-0.82,37049400,1545,1.51,24000,24250,23900,31550,17050,24300,23980.19,2.65,0,7,26566,25432,24716,23582,22866,25075,23225,23,7250,500,14580,50,1,4575476,1103,13.37,1.12,12,0.03,1802.00,21571.00,32500,20230510,-25.85,7850,20221013,207.01,32500,-25.85,20230510,10600,127.36,20230103,32500,-25.85,20230510,7850,207.01,20221013,8.97,N,025560,500,22 억,,121255,N,N,0,N,00,N
20230705,160323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24300,-1100,5,-4.33,2476737700,100560,76.13,25700,25850,24000,33000,17800,25400,24629.88,3.19,0,-21853,27266,26332,25416,24482,23566,26800,24950,23,7600,500,15240,50,1,4575476,1112,13.49,1.13,12,2.20,1802.00,21571.00,32500,20230510,-25.23,7850,20221013,209.55,32500,-25.23,20230510,10600,129.25,20230103,32500,-25.23,20230510,7850,209.55,20221013,9.00,N,025560,500,22 억,,145743,N,N,0,N,00,N
20230705,150322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24300,-1100,5,-4.33,2302793000,93384,70.70,25700,25850,24000,33000,17800,25400,24659.40,3.19,0,-21562,27266,26332,25416,24482,23566,26800,24950,23,7600,500,15240,50,1,4575476,1112,13.49,1.13,12,2.04,1802.00,21571.00,32500,20230510,-25.23,7850,20221013,209.55,32500,-25.23,20230510,10600,129.25,20230103,32500,-25.23,20230510,7850,209.55,20221013,9.00,N,025560,500,22 억,,145743,N,N,0,N,00,N
20230705,140319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24450,-950,5,-3.74,1578519550,63468,48.05,25700,25850,24350,33000,17800,25400,24871.11,3.19,0,-14247,27266,26332,25416,24482,23566,26800,24950,23,7600,500,15240,50,1,4575476,1119,13.57,1.13,12,1.39,1802.00,21571.00,32500,20230510,-24.77,7850,20221013,211.46,32500,-24.77,20230510,10600,130.66,20230103,32500,-24.77,20230510,7850,211.46,20221013,9.00,N,025560,500,22 억,,145743,N,N,0,N,00,N
20230705,130320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24450,-950,5,-3.74,1423415100,57140,43.26,25700,25850,24350,33000,17800,25400,24911.01,3.19,0,-11577,27266,26332,25416,24482,23566,26800,24950,23,7600,500,15240,50,1,4575476,1119,13.57,1.13,12,1.25,1802.00,21571.00,32500,20230510,-24.77,7850,20221013,211.46,32500,-24.77,20230510,10600,130.66,20230103,32500,-24.77,20230510,7850,211.46,20221013,9.00,N,025560,500,22 억,,145743,N,N,0,N,00,N
20230705,120319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24700,-700,5,-2.76,1060915900,42362,32.07,25700,25850,24600,33000,17800,25400,25044.05,3.19,0,-8976,27266,26332,25416,24482,23566,26800,24950,23,7600,500,15240,50,1,4575476,1130,13.71,1.15,12,0.93,1802.00,21571.00,32500,20230510,-24.00,7850,20221013,214.65,32500,-24.00,20230510,10600,133.02,20230103,32500,-24.00,20230510,7850,214.65,20221013,9.00,N,025560,500,22 억,,145743,N,N,0,N,00,N
20230705,110321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24800,-600,5,-2.36,834462550,33209,25.14,25700,25850,24700,33000,17800,25400,25127.60,3.19,0,-3291,27266,26332,25416,24482,23566,26800,24950,23,7600,500,15240,50,1,4575476,1135,13.76,1.15,12,0.73,1802.00,21571.00,32500,20230510,-23.69,7850,20221013,215.92,32500,-23.69,20230510,10600,133.96,20230103,32500,-23.69,20230510,7850,215.92,20221013,9.00,N,025560,500,22 억,,145743,N,N,0,N,00,N
20230705,100320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25000,-400,5,-1.57,560844300,22206,16.81,25700,25850,24950,33000,17800,25400,25256.43,3.19,0,-2277,27266,26332,25416,24482,23566,26800,24950,23,7600,500,15240,50,1,4575476,1144,13.87,1.16,12,0.49,1802.00,21571.00,32500,20230510,-23.08,7850,20221013,218.47,32500,-23.08,20230510,10600,135.85,20230103,32500,-23.08,20230510,7850,218.47,20221013,9.00,N,025560,500,22 억,,145743,N,N,0,N,00,N
20230705,090320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25750,350,2,1.38,42850800,1667,1.26,25700,25800,25700,33000,17800,25400,25705.34,3.19,0,-688,27266,26332,25416,24482,23566,26800,24950,23,7600,500,15240,50,1,4575476,1178,14.29,1.19,12,0.04,1802.00,21571.00,32500,20230510,-20.77,7850,20221013,228.03,32500,-20.77,20230510,10600,142.92,20230103,32500,-20.77,20230510,7850,228.03,20221013,9.00,N,025560,500,22 억,,145743,N,N,0,N,00,N
20230704,160319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25400,900,2,3.67,3381224950,132004,127.43,24700,26350,24500,31850,17150,24500,25614.57,2.83,0,17649,26233,25366,24883,24016,23533,25125,23775,23,7350,500,14700,50,1,4575476,1162,14.10,1.18,12,2.89,1802.00,21571.00,32500,20230510,-21.85,7850,20221013,223.57,32500,-21.85,20230510,10600,139.62,20230103,32500,-21.85,20230510,7850,223.57,20221013,9.01,N,025560,500,22 억,,129555,N,N,0,N,00,N
20230704,150316,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25450,950,2,3.88,3303110500,128928,124.46,24700,26350,24500,31850,17150,24500,25619.81,2.83,0,17360,26233,25366,24883,24016,23533,25125,23775,23,7350,500,14700,50,1,4575476,1164,14.12,1.18,12,2.82,1802.00,21571.00,32500,20230510,-21.69,7850,20221013,224.20,32500,-21.69,20230510,10600,140.09,20230103,32500,-21.69,20230510,7850,224.20,20221013,9.01,N,025560,500,22 억,,129555,N,N,0,N,00,N
20230704,140319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25350,850,2,3.47,2929389250,114117,110.16,24700,26350,24500,31850,17150,24500,25670.05,2.83,0,14178,26233,25366,24883,24016,23533,25125,23775,23,7350,500,14700,50,1,4575476,1160,14.07,1.18,12,2.49,1802.00,21571.00,32500,20230510,-22.00,7850,20221013,222.93,32500,-22.00,20230510,10600,139.15,20230103,32500,-22.00,20230510,7850,222.93,20221013,9.01,N,025560,500,22 억,,129555,N,N,0,N,00,N
20230704,130315,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25700,1200,2,4.90,2681081550,104355,100.74,24700,26350,24500,31850,17150,24500,25691.93,2.83,0,13836,26233,25366,24883,24016,23533,25125,23775,23,7350,500,14700,50,1,4575476,1176,14.26,1.19,12,2.28,1802.00,21571.00,32500,20230510,-20.92,7850,20221013,227.39,32500,-20.92,20230510,10600,142.45,20230103,32500,-20.92,20230510,7850,227.39,20221013,9.01,N,025560,500,22 억,,129555,N,N,0,N,00,N
20230704,120318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25950,1450,2,5.92,2572480650,100153,96.68,24700,26350,24500,31850,17150,24500,25685.51,2.83,0,14126,26233,25366,24883,24016,23533,25125,23775,23,7350,500,14700,50,1,4575476,1187,14.40,1.20,12,2.19,1802.00,21571.00,32500,20230510,-20.15,7850,20221013,230.57,32500,-20.15,20230510,10600,144.81,20230103,32500,-20.15,20230510,7850,230.57,20221013,9.01,N,025560,500,22 억,,129555,N,N,0,N,00,N
20230704,110314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26150,1650,2,6.73,2374415950,92530,89.32,24700,26350,24500,31850,17150,24500,25661.04,2.83,0,14062,26233,25366,24883,24016,23533,25125,23775,23,7350,500,14700,50,1,4575476,1196,14.51,1.21,12,2.02,1802.00,21571.00,32500,20230510,-19.54,7850,20221013,233.12,32500,-19.54,20230510,10600,146.70,20230103,32500,-19.54,20230510,7850,233.12,20221013,9.01,N,025560,500,22 억,,129555,N,N,0,N,00,N
20230704,100314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25650,1150,2,4.69,1051901800,41534,40.09,24700,25850,24500,31850,17150,24500,25326.28,2.83,0,6167,26233,25366,24883,24016,23533,25125,23775,23,7350,500,14700,50,1,4575476,1174,14.23,1.19,12,0.91,1802.00,21571.00,32500,20230510,-21.08,7850,20221013,226.75,32500,-21.08,20230510,10600,141.98,20230103,32500,-21.08,20230510,7850,226.75,20221013,9.01,N,025560,500,22 억,,129555,N,N,0,N,00,N
20230704,090314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24700,200,2,0.82,29949400,1215,1.17,24700,24700,24500,31850,17150,24500,24649.71,2.83,0,-525,26233,25366,24883,24016,23533,25125,23775,23,7350,500,14700,50,1,4575476,1130,13.71,1.15,12,0.03,1802.00,21571.00,32500,20230510,-24.00,7850,20221013,214.65,32500,-24.00,20230510,10600,133.02,20230103,32500,-24.00,20230510,7850,214.65,20221013,9.01,N,025560,500,22 억,,129555,N,N,0,N,00,N
20230703,160312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24500,-900,5,-3.54,2567594500,103109,110.36,24550,25750,24400,33000,17800,25400,24901.75,2.67,0,3698,26533,25966,25133,24566,23733,26250,24850,23,7600,500,15240,50,1,4575476,1121,13.60,1.14,12,2.25,1802.00,21571.00,32500,20230510,-24.62,7850,20221013,212.10,32500,-24.62,20230510,10600,131.13,20230103,32500,-24.62,20230510,7850,212.10,20221013,9.15,N,025560,500,22 억,,122286,N,N,0,N,00,N
20230703,150314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24950,-450,5,-1.77,2353035100,94380,101.02,24550,25750,24400,33000,17800,25400,24931.50,2.67,0,2835,26533,25966,25133,24566,23733,26250,24850,23,7600,500,15240,50,1,4575476,1142,13.85,1.16,12,2.06,1802.00,21571.00,32500,20230510,-23.23,7850,20221013,217.83,32500,-23.23,20230510,10600,135.38,20230103,32500,-23.23,20230510,7850,217.83,20221013,9.15,N,025560,500,22 억,,122286,N,N,0,N,00,N
20230703,140313,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24700,-700,5,-2.76,2032212550,81390,87.12,24550,25750,24400,33000,17800,25400,24968.82,2.67,0,4324,26533,25966,25133,24566,23733,26250,24850,23,7600,500,15240,50,1,4575476,1130,13.71,1.15,12,1.78,1802.00,21571.00,32500,20230510,-24.00,7850,20221013,214.65,32500,-24.00,20230510,10600,133.02,20230103,32500,-24.00,20230510,7850,214.65,20221013,9.15,N,025560,500,22 억,,122286,N,N,0,N,00,N
20230703,130312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25000,-400,5,-1.57,1594710300,63731,68.22,24550,25750,24400,33000,17800,25400,25022.52,2.67,0,4703,26533,25966,25133,24566,23733,26250,24850,23,7600,500,15240,50,1,4575476,1144,13.87,1.16,12,1.39,1802.00,21571.00,32500,20230510,-23.08,7850,20221013,218.47,32500,-23.08,20230510,10600,135.85,20230103,32500,-23.08,20230510,7850,218.47,20221013,9.15,N,025560,500,22 억,,122286,N,N,0,N,00,N
20230703,120312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25400,0,3,0.00,1357110150,54243,58.06,24550,25750,24400,33000,17800,25400,25019.08,2.67,0,5488,26533,25966,25133,24566,23733,26250,24850,23,7600,500,15240,50,1,4575476,1162,14.10,1.18,12,1.19,1802.00,21571.00,32500,20230510,-21.85,7850,20221013,223.57,32500,-21.85,20230510,10600,139.62,20230103,32500,-21.85,20230510,7850,223.57,20221013,9.15,N,025560,500,22 억,,122286,N,N,0,N,00,N
20230703,110314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25100,-300,5,-1.18,1165132400,46583,49.86,24550,25750,24400,33000,17800,25400,25011.97,2.67,0,4617,26533,25966,25133,24566,23733,26250,24850,23,7600,500,15240,50,1,4575476,1148,13.93,1.16,12,1.02,1802.00,21571.00,32500,20230510,-22.77,7850,20221013,219.75,32500,-22.77,20230510,10600,136.79,20230103,32500,-22.77,20230510,7850,219.75,20221013,9.15,N,025560,500,22 억,,122286,N,N,0,N,00,N
20230703,100308,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25200,-200,5,-0.79,1011020550,40435,43.28,24550,25750,24400,33000,17800,25400,25003.60,2.67,0,3770,26533,25966,25133,24566,23733,26250,24850,23,7600,500,15240,50,1,4575476,1153,13.98,1.17,12,0.88,1802.00,21571.00,32500,20230510,-22.46,7850,20221013,221.02,32500,-22.46,20230510,10600,137.74,20230103,32500,-22.46,20230510,7850,221.02,20221013,9.15,N,025560,500,22 억,,122286,N,N,0,N,00,N
20230703,090309,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,24700,-700,5,-2.76,270899850,11022,11.80,24550,24800,24400,33000,17800,25400,24578.10,2.67,0,-1608,26533,25966,25133,24566,23733,26250,24850,23,7600,500,15240,50,1,4575476,1130,13.71,1.15,12,0.24,1802.00,21571.00,32500,20230510,-24.00,7850,20221013,214.65,32500,-24.00,20230510,10600,133.02,20230103,32500,-24.00,20230510,7850,214.65,20221013,9.15,N,025560,500,22 억,,122286,N,N,0,N,00,N