KissMeData/025560/price/prices-20230801.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
20230831,160355,53,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,5250,-1470,5,-21.88,31583448165,5963436,1691.67,4910,5740,4895,8730,4710,6720,5296.25,3.13,0,26226,7193,6956,6813,6576,6433,6885,6505,25,2010,500,0,10,1,5089295,267,17.44,1.46,12,117.18,301.00,3608.00,10610,20230822,-50.52,1313,20221013,299.85,10610,-50.52,20230822,1774,195.94,20230103,38100,-86.22,20230803,4895,7.25,20230831,3.11,N,025560,500,25 억,,159451,N,N,0,N,02,N
20230831,150449,53,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,5140,-1580,5,-23.51,30548287465,5764739,1635.31,4910,5740,4895,8730,4710,6720,5299.14,3.13,0,29410,7193,6956,6813,6576,6433,6885,6505,25,2010,500,0,10,1,5089295,262,17.08,1.42,12,113.27,301.00,3608.00,10610,20230822,-51.56,1313,20221013,291.47,10610,-51.56,20230822,1774,189.74,20230103,38100,-86.51,20230803,4895,5.01,20230831,3.11,N,025560,500,25 억,,159451,N,N,0,N,02,N
20230831,140510,53,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,5330,-1390,5,-20.68,28125764055,5297022,1502.63,4910,5740,4895,8730,4710,6720,5309.71,3.13,0,15211,7193,6956,6813,6576,6433,6885,6505,25,2010,500,0,10,1,5089295,271,17.71,1.48,12,104.08,301.00,3608.00,10610,20230822,-49.76,1313,20221013,305.94,10610,-49.76,20230822,1774,200.45,20230103,38100,-86.01,20230803,4895,8.89,20230831,3.11,N,025560,500,25 억,,159451,N,N,0,N,02,N
20230831,130459,53,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,5250,-1470,5,-21.88,26786841665,5043062,1430.59,4910,5740,4895,8730,4710,6720,5311.60,3.13,0,5144,7193,6956,6813,6576,6433,6885,6505,25,2010,500,0,10,1,5089295,267,17.44,1.46,12,99.09,301.00,3608.00,10610,20230822,-50.52,1313,20221013,299.85,10610,-50.52,20230822,1774,195.94,20230103,38100,-86.22,20230803,4895,7.25,20230831,3.11,N,025560,500,25 억,,159451,N,N,0,N,02,N
20230831,120504,53,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,5340,-1380,5,-20.54,25464987145,4792694,1359.56,4910,5740,4895,8730,4710,6720,5313.27,3.13,0,-5328,7193,6956,6813,6576,6433,6885,6505,25,2010,500,0,10,1,5089295,272,17.74,1.48,12,94.17,301.00,3608.00,10610,20230822,-49.67,1313,20221013,306.70,10610,-49.67,20230822,1774,201.01,20230103,38100,-85.98,20230803,4895,9.09,20230831,3.11,N,025560,500,25 억,,159451,N,N,0,N,02,N
20230831,110703,53,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,5370,-1350,5,-20.09,23283129095,4384020,1243.63,4910,5740,4895,8730,4710,6720,5310.88,3.13,0,-11743,7193,6956,6813,6576,6433,6885,6505,25,2010,500,0,10,1,5089295,273,17.84,1.49,12,86.14,301.00,3608.00,10610,20230822,-49.39,1313,20221013,308.99,10610,-49.39,20230822,1774,202.71,20230103,38100,-85.91,20230803,4895,9.70,20230831,3.11,N,025560,500,25 억,,159451,N,N,0,N,02,N
20230831,100536,53,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,5270,-1450,5,-21.58,13866229075,2671055,757.71,4910,5530,4895,8730,4710,6720,5191.24,3.13,0,23096,7193,6956,6813,6576,6433,6885,6505,25,2010,500,0,10,1,5089295,268,17.51,1.46,12,52.48,301.00,3608.00,10610,20230822,-50.33,1313,20221013,301.37,10610,-50.33,20230822,1774,197.07,20230103,38100,-86.17,20230803,4895,7.66,20230831,3.11,N,025560,500,25 억,,159451,N,N,0,N,02,N
20230831,090428,53,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,5110,-1610,5,-23.96,2735681795,550116,156.05,4910,5110,4895,8730,4710,6720,4972.62,3.13,0,31363,7193,6956,6813,6576,6433,6885,6505,25,2010,500,0,10,1,5089295,260,16.98,1.42,12,10.81,301.00,3608.00,10610,20230822,-51.84,1313,20221013,289.19,10610,-51.84,20230822,1774,188.05,20230103,38100,-86.59,20230803,4895,4.39,20230831,3.11,N,025560,500,25 억,,159451,N,N,0,N,02,N
20230830,160357,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6720,-260,5,-3.72,2368000930,349826,84.34,7010,7050,6670,9070,4890,6980,6767.17,3.32,0,-9416,7733,7356,7083,6706,6433,7220,6570,25,2090,500,0,10,1,5089295,342,22.33,1.86,12,6.87,301.00,3608.00,10610,20230822,-36.66,1313,20221013,411.81,10610,-36.66,20230822,1774,278.80,20230103,38100,-82.36,20230803,6230,7.87,20230817,3.14,N,025560,500,25 억,,168866,N,N,0,N,02,N
20230830,150438,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6750,-230,5,-3.30,2221445700,328008,79.08,7010,7050,6670,9070,4890,6980,6770.39,3.32,0,-9416,7733,7356,7083,6706,6433,7220,6570,25,2090,500,0,10,1,5089295,344,22.43,1.87,12,6.45,301.00,3608.00,10610,20230822,-36.38,1313,20221013,414.09,10610,-36.38,20230822,1774,280.50,20230103,38100,-82.28,20230803,6230,8.35,20230817,3.14,N,025560,500,25 억,,168866,N,N,0,N,02,N
20230830,140502,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6710,-270,5,-3.87,1961763360,289245,69.73,7010,7050,6670,9070,4890,6980,6780.04,3.32,0,-10295,7733,7356,7083,6706,6433,7220,6570,25,2090,500,0,10,1,5089295,341,22.29,1.86,12,5.68,301.00,3608.00,10610,20230822,-36.76,1313,20221013,411.04,10610,-36.76,20230822,1774,278.24,20230103,38100,-82.39,20230803,6230,7.70,20230817,3.14,N,025560,500,25 억,,168866,N,N,0,N,02,N
20230830,130448,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6720,-260,5,-3.72,1843894570,271706,65.50,7010,7050,6670,9070,4890,6980,6783.94,3.32,0,-11965,7733,7356,7083,6706,6433,7220,6570,25,2090,500,0,10,1,5089295,342,22.33,1.86,12,5.34,301.00,3608.00,10610,20230822,-36.66,1313,20221013,411.81,10610,-36.66,20230822,1774,278.80,20230103,38100,-82.36,20230803,6230,7.87,20230817,3.14,N,025560,500,25 억,,168866,N,N,0,N,02,N
20230830,120458,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6740,-240,5,-3.44,1761294140,259410,62.54,7010,7050,6670,9070,4890,6980,6787.12,3.32,0,-11965,7733,7356,7083,6706,6433,7220,6570,25,2090,500,0,10,1,5089295,343,22.39,1.87,12,5.10,301.00,3608.00,10610,20230822,-36.48,1313,20221013,413.33,10610,-36.48,20230822,1774,279.93,20230103,38100,-82.31,20230803,6230,8.19,20230817,3.14,N,025560,500,25 억,,168866,N,N,0,N,02,N
20230830,110658,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6710,-270,5,-3.87,1583163870,232981,56.17,7010,7050,6670,9070,4890,6980,6792.55,3.32,0,-7015,7733,7356,7083,6706,6433,7220,6570,25,2090,500,0,10,1,5089295,341,22.29,1.86,12,4.58,301.00,3608.00,10610,20230822,-36.76,1313,20221013,411.04,10610,-36.76,20230822,1774,278.24,20230103,38100,-82.39,20230803,6230,7.70,20230817,3.14,N,025560,500,25 억,,168866,N,N,0,N,02,N
20230830,100523,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6790,-190,5,-2.72,1126497380,164943,39.76,7010,7050,6720,9070,4890,6980,6826.50,3.32,0,-10867,7733,7356,7083,6706,6433,7220,6570,25,2090,500,0,10,1,5089295,346,22.56,1.88,12,3.24,301.00,3608.00,10610,20230822,-36.00,1313,20221013,417.14,10610,-36.00,20230822,1774,282.75,20230103,38100,-82.18,20230803,6230,8.99,20230817,3.14,N,025560,500,25 억,,168866,N,N,0,N,02,N
20230830,090423,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6850,-130,5,-1.86,266344220,38394,9.26,7010,7050,6830,9070,4890,6980,6933.03,3.32,0,-11705,7733,7356,7083,6706,6433,7220,6570,25,2090,500,0,10,1,5089295,349,22.76,1.90,12,0.75,301.00,3608.00,10610,20230822,-35.44,1313,20221013,421.71,10610,-35.44,20230822,1774,286.13,20230103,38100,-82.02,20230803,6230,9.95,20230817,3.14,N,025560,500,25 억,,168866,N,N,0,N,02,N
20230829,160353,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6980,-70,5,-0.99,2915168870,410246,100.20,7080,7460,6810,9160,4940,7050,7105.99,2.82,0,25232,7756,7402,7126,6772,6496,7265,6635,25,2110,500,0,10,1,5089295,355,23.19,1.93,12,8.06,301.00,3608.00,10610,20230822,-34.21,1313,20221013,431.61,10610,-34.21,20230822,1774,293.46,20230103,38100,-81.68,20230803,6230,12.04,20230817,3.20,N,025560,500,25 억,,143634,N,N,0,N,02,N
20230829,150440,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6920,-130,5,-1.84,2782460740,391129,95.53,7080,7460,6810,9160,4940,7050,7113.95,2.82,0,23751,7756,7402,7126,6772,6496,7265,6635,25,2110,500,0,10,1,5089295,352,22.99,1.92,12,7.69,301.00,3608.00,10610,20230822,-34.78,1313,20221013,427.04,10610,-34.78,20230822,1774,290.08,20230103,38100,-81.84,20230803,6230,11.08,20230817,3.20,N,025560,500,25 억,,143634,N,N,0,N,02,N
20230829,140513,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,6950,-100,5,-1.42,2526365670,354158,86.50,7080,7460,6810,9160,4940,7050,7133.48,2.82,0,22107,7756,7402,7126,6772,6496,7265,6635,25,2110,500,0,10,1,5089295,354,23.09,1.93,12,6.96,301.00,3608.00,10610,20230822,-34.50,1313,20221013,429.32,10610,-34.50,20230822,1774,291.77,20230103,38100,-81.76,20230803,6230,11.56,20230817,3.20,N,025560,500,25 억,,143634,N,N,0,N,02,N
20230829,130452,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7060,10,2,0.14,2278282850,318539,77.80,7080,7460,6810,9160,4940,7050,7152.34,2.82,0,25094,7756,7402,7126,6772,6496,7265,6635,25,2110,500,0,10,1,5089295,359,23.46,1.96,12,6.26,301.00,3608.00,10610,20230822,-33.46,1313,20221013,437.70,10610,-33.46,20230822,1774,297.97,20230103,38100,-81.47,20230803,6230,13.32,20230817,3.20,N,025560,500,25 억,,143634,N,N,0,N,02,N
20230829,120507,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7130,80,2,1.13,2029904370,283405,69.22,7080,7460,6810,9160,4940,7050,7162.62,2.82,0,21137,7756,7402,7126,6772,6496,7265,6635,25,2110,500,0,10,1,5089295,363,23.69,1.98,12,5.57,301.00,3608.00,10610,20230822,-32.80,1313,20221013,443.03,10610,-32.80,20230822,1774,301.92,20230103,38100,-81.29,20230803,6230,14.45,20230817,3.20,N,025560,500,25 억,,143634,N,N,0,N,02,N
20230829,110752,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7120,70,2,0.99,1829196550,255137,62.32,7080,7460,6810,9160,4940,7050,7169.55,2.82,0,18457,7756,7402,7126,6772,6496,7265,6635,25,2110,500,0,10,1,5089295,362,23.65,1.97,12,5.01,301.00,3608.00,10610,20230822,-32.89,1313,20221013,442.27,10610,-32.89,20230822,1774,301.35,20230103,38100,-81.31,20230803,6230,14.29,20230817,3.20,N,025560,500,25 억,,143634,N,N,0,N,02,N
20230829,100539,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7330,280,2,3.97,1357760050,189630,46.32,7080,7460,6810,9160,4940,7050,7160.15,2.82,0,10322,7756,7402,7126,6772,6496,7265,6635,25,2110,500,0,10,1,5089295,373,24.35,2.03,12,3.73,301.00,3608.00,10610,20230822,-30.91,1313,20221013,458.26,10610,-30.91,20230822,1774,313.19,20230103,38100,-80.76,20230803,6230,17.66,20230817,3.20,N,025560,500,25 억,,143634,N,N,0,N,02,N
20230829,090345,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7050,0,3,0.00,89992780,12739,3.11,7080,7120,7000,9160,4940,7050,7064.54,2.82,0,-2398,7756,7402,7126,6772,6496,7265,6635,25,2110,500,0,10,1,5089295,359,23.42,1.95,12,0.25,301.00,3608.00,10610,20230822,-33.55,1313,20221013,436.94,10610,-33.55,20230822,1774,297.41,20230103,38100,-81.50,20230803,6230,13.16,20230817,3.20,N,025560,500,25 억,,143634,N,N,0,N,02,N
20230828,160344,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7050,-460,5,-6.13,2868716710,407187,130.74,7350,7480,6850,9760,5260,7510,7045.02,2.55,0,13867,8036,7772,7616,7352,7196,7695,7275,25,2250,500,0,10,1,5089295,359,23.42,1.95,12,8.00,301.00,3608.00,10610,20230822,-33.55,1313,20221013,436.94,10610,-33.55,20230822,1774,297.41,20230103,38100,-81.50,20230803,6230,13.16,20230817,3.23,N,025560,500,25 억,,129767,N,N,0,N,02,N
20230828,150348,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7040,-470,5,-6.26,2626059290,372723,119.67,7350,7480,6850,9760,5260,7510,7045.40,2.55,0,13470,8036,7772,7616,7352,7196,7695,7275,25,2250,500,0,10,1,5089295,358,23.39,1.95,12,7.32,301.00,3608.00,10610,20230822,-33.65,1313,20221013,436.18,10610,-33.65,20230822,1774,296.84,20230103,38100,-81.52,20230803,6230,13.00,20230817,3.23,N,025560,500,25 억,,129767,N,N,0,N,02,N
20230828,140347,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7030,-480,5,-6.39,2293658520,325351,104.46,7350,7480,6850,9760,5260,7510,7049.56,2.55,0,11602,8036,7772,7616,7352,7196,7695,7275,25,2250,500,0,10,1,5089295,358,23.36,1.95,12,6.39,301.00,3608.00,10610,20230822,-33.74,1313,20221013,435.42,10610,-33.74,20230822,1774,296.28,20230103,38100,-81.55,20230803,6230,12.84,20230817,3.23,N,025560,500,25 억,,129767,N,N,0,N,02,N
20230828,130352,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7060,-450,5,-5.99,2140146640,303524,97.46,7350,7480,6850,9760,5260,7510,7050.75,2.55,0,10460,8036,7772,7616,7352,7196,7695,7275,25,2250,500,0,10,1,5089295,359,23.46,1.96,12,5.96,301.00,3608.00,10610,20230822,-33.46,1313,20221013,437.70,10610,-33.46,20230822,1774,297.97,20230103,38100,-81.47,20230803,6230,13.32,20230817,3.23,N,025560,500,25 억,,129767,N,N,0,N,02,N
20230828,120348,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7050,-460,5,-6.13,1993824530,282786,90.80,7350,7480,6850,9760,5260,7510,7050.38,2.55,0,9800,8036,7772,7616,7352,7196,7695,7275,25,2250,500,0,10,1,5089295,359,23.42,1.95,12,5.56,301.00,3608.00,10610,20230822,-33.55,1313,20221013,436.94,10610,-33.55,20230822,1774,297.41,20230103,38100,-81.50,20230803,6230,13.16,20230817,3.23,N,025560,500,25 억,,129767,N,N,0,N,02,N
20230828,110347,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7050,-460,5,-6.13,1849272050,262346,84.23,7350,7480,6850,9760,5260,7510,7048.69,2.55,0,8126,8036,7772,7616,7352,7196,7695,7275,25,2250,500,0,10,1,5089295,359,23.42,1.95,12,5.15,301.00,3608.00,10610,20230822,-33.55,1313,20221013,436.94,10610,-33.55,20230822,1774,297.41,20230103,38100,-81.50,20230803,6230,13.16,20230817,3.23,N,025560,500,25 억,,129767,N,N,0,N,02,N
20230828,100341,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7090,-420,5,-5.59,1563840220,221990,71.28,7350,7480,6850,9760,5260,7510,7044.30,2.55,0,7884,8036,7772,7616,7352,7196,7695,7275,25,2250,500,0,10,1,5089295,361,23.55,1.97,12,4.36,301.00,3608.00,10610,20230822,-33.18,1313,20221013,439.98,10610,-33.18,20230822,1774,299.66,20230103,38100,-81.39,20230803,6230,13.80,20230817,3.23,N,025560,500,25 억,,129767,N,N,0,N,02,N
20230828,090348,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7270,-240,5,-3.20,181290680,24771,7.95,7350,7480,7270,9760,5260,7510,7317.39,2.55,0,-5,8036,7772,7616,7352,7196,7695,7275,25,2250,500,0,10,1,5089295,370,24.15,2.01,12,0.49,301.00,3608.00,10610,20230822,-31.48,1313,20221013,453.69,10610,-31.48,20230822,1774,309.81,20230103,38100,-80.92,20230803,6230,16.69,20230817,3.23,N,025560,500,25 억,,129767,N,N,0,N,02,N
20230825,160345,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7510,-470,5,-5.89,2327190830,306760,55.25,7710,7880,7460,10370,5590,7980,7586.14,2.54,0,-240,8460,8220,7750,7510,7040,8340,7630,25,2390,500,0,10,1,5089295,382,24.95,2.08,12,6.03,301.00,3608.00,10610,20230822,-29.22,1313,20221013,471.97,10610,-29.22,20230822,1774,323.34,20230103,38100,-80.29,20230803,6230,20.55,20230817,3.29,N,025560,500,25 억,,129166,N,N,0,N,02,N
20230825,150347,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7580,-400,5,-5.01,2099683800,276490,49.80,7710,7880,7470,10370,5590,7980,7593.79,2.54,0,-240,8460,8220,7750,7510,7040,8340,7630,25,2390,500,0,10,1,5089295,386,25.18,2.10,12,5.43,301.00,3608.00,10610,20230822,-28.56,1313,20221013,477.30,10610,-28.56,20230822,1774,327.28,20230103,38100,-80.10,20230803,6230,21.67,20230817,3.29,N,025560,500,25 억,,129166,N,N,0,N,02,N
20230825,140346,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7510,-470,5,-5.89,1883640030,247824,44.63,7710,7880,7470,10370,5590,7980,7600.41,2.54,0,478,8460,8220,7750,7510,7040,8340,7630,25,2390,500,0,10,1,5089295,382,24.95,2.08,12,4.87,301.00,3608.00,10610,20230822,-29.22,1313,20221013,471.97,10610,-29.22,20230822,1774,323.34,20230103,38100,-80.29,20230803,6230,20.55,20230817,3.29,N,025560,500,25 억,,129166,N,N,0,N,02,N
20230825,130345,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7530,-450,5,-5.64,1725617580,226759,40.84,7710,7880,7470,10370,5590,7980,7609.59,2.54,0,832,8460,8220,7750,7510,7040,8340,7630,25,2390,500,0,10,1,5089295,383,25.02,2.09,12,4.46,301.00,3608.00,10610,20230822,-29.03,1313,20221013,473.50,10610,-29.03,20230822,1774,324.46,20230103,38100,-80.24,20230803,6230,20.87,20230817,3.29,N,025560,500,25 억,,129166,N,N,0,N,02,N
20230825,120346,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7570,-410,5,-5.14,1409955180,184784,33.28,7710,7880,7540,10370,5590,7980,7629.91,2.54,0,1396,8460,8220,7750,7510,7040,8340,7630,25,2390,500,0,10,1,5089295,385,25.15,2.10,12,3.63,301.00,3608.00,10610,20230822,-28.65,1313,20221013,476.54,10610,-28.65,20230822,1774,326.72,20230103,38100,-80.13,20230803,6230,21.51,20230817,3.29,N,025560,500,25 억,,129166,N,N,0,N,02,N
20230825,110346,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7620,-360,5,-4.51,1144723330,149709,26.96,7710,7880,7540,10370,5590,7980,7645.87,2.54,0,4145,8460,8220,7750,7510,7040,8340,7630,25,2390,500,0,10,1,5089295,388,25.32,2.11,12,2.94,301.00,3608.00,10610,20230822,-28.18,1313,20221013,480.35,10610,-28.18,20230822,1774,329.54,20230103,38100,-80.00,20230803,6230,22.31,20230817,3.29,N,025560,500,25 억,,129166,N,N,0,N,02,N
20230825,100346,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7550,-430,5,-5.39,882676420,115364,20.78,7710,7880,7540,10370,5590,7980,7650.65,2.54,0,3984,8460,8220,7750,7510,7040,8340,7630,25,2390,500,0,10,1,5089295,384,25.08,2.09,12,2.27,301.00,3608.00,10610,20230822,-28.84,1313,20221013,475.02,10610,-28.84,20230822,1774,325.59,20230103,38100,-80.18,20230803,6230,21.19,20230817,3.29,N,025560,500,25 억,,129166,N,N,0,N,02,N
20230825,090347,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7620,-360,5,-4.51,134384760,17518,3.16,7710,7740,7610,10370,5590,7980,7667.64,2.54,0,1036,8460,8220,7750,7510,7040,8340,7630,25,2390,500,0,10,1,5089295,388,25.32,2.11,12,0.34,301.00,3608.00,10610,20230822,-28.18,1313,20221013,480.35,10610,-28.18,20230822,1774,329.54,20230103,38100,-80.00,20230803,6230,22.31,20230817,3.29,N,025560,500,25 억,,129166,N,N,0,N,02,N
20230824,160343,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7980,480,2,6.40,4163736880,545126,40.74,7880,7990,7280,9750,5250,7500,7636.52,2.23,0,15752,9060,8280,7790,7010,6520,8035,6765,25,2250,500,0,10,1,5089295,406,26.51,2.21,12,10.71,301.00,3608.00,10610,20230822,-24.79,1313,20221013,507.77,10610,-24.79,20230822,1774,349.83,20230103,38100,-79.06,20230803,6230,28.09,20230817,3.50,N,025560,500,25 억,,113414,N,N,0,N,02,N
20230824,150341,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7690,190,2,2.53,3456048410,455292,34.03,7880,7900,7280,9750,5250,7500,7590.84,2.23,0,1671,9060,8280,7790,7010,6520,8035,6765,25,2250,500,0,10,1,5089295,391,25.55,2.13,12,8.95,301.00,3608.00,10610,20230822,-27.52,1313,20221013,485.68,10610,-27.52,20230822,1774,333.48,20230103,38100,-79.82,20230803,6230,23.43,20230817,3.50,N,025560,500,25 억,,113414,N,N,0,N,02,N
20230824,140343,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7620,120,2,1.60,3114782350,410538,30.68,7880,7900,7280,9750,5250,7500,7587.07,2.23,0,-978,9060,8280,7790,7010,6520,8035,6765,25,2250,500,0,10,1,5089295,388,25.32,2.11,12,8.07,301.00,3608.00,10610,20230822,-28.18,1313,20221013,480.35,10610,-28.18,20230822,1774,329.54,20230103,38100,-80.00,20230803,6230,22.31,20230817,3.50,N,025560,500,25 억,,113414,N,N,0,N,02,N
20230824,130345,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7560,60,2,0.80,2786419760,367260,27.45,7880,7900,7280,9750,5250,7500,7587.05,2.23,0,-978,9060,8280,7790,7010,6520,8035,6765,25,2250,500,0,10,1,5089295,385,25.12,2.10,12,7.22,301.00,3608.00,10610,20230822,-28.75,1313,20221013,475.78,10610,-28.75,20230822,1774,326.16,20230103,38100,-80.16,20230803,6230,21.35,20230817,3.50,N,025560,500,25 억,,113414,N,N,0,N,02,N
20230824,120345,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7420,-80,5,-1.07,2522380530,331874,24.80,7880,7900,7280,9750,5250,7500,7600.42,2.23,0,-531,9060,8280,7790,7010,6520,8035,6765,25,2250,500,0,10,1,5089295,378,24.65,2.06,12,6.52,301.00,3608.00,10610,20230822,-30.07,1313,20221013,465.12,10610,-30.07,20230822,1774,318.26,20230103,38100,-80.52,20230803,6230,19.10,20230817,3.50,N,025560,500,25 억,,113414,N,N,0,N,02,N
20230824,110344,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7550,50,2,0.67,2224482740,292103,21.83,7880,7900,7280,9750,5250,7500,7615.41,2.23,0,598,9060,8280,7790,7010,6520,8035,6765,25,2250,500,0,10,1,5089295,384,25.08,2.09,12,5.74,301.00,3608.00,10610,20230822,-28.84,1313,20221013,475.02,10610,-28.84,20230822,1774,325.59,20230103,38100,-80.18,20230803,6230,21.19,20230817,3.50,N,025560,500,25 억,,113414,N,N,0,N,02,N
20230824,100343,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7620,120,2,1.60,1798358920,236344,17.66,7880,7900,7280,9750,5250,7500,7609.07,2.23,0,-747,9060,8280,7790,7010,6520,8035,6765,25,2250,500,0,10,1,5089295,388,25.32,2.11,12,4.64,301.00,3608.00,10610,20230822,-28.18,1313,20221013,480.35,10610,-28.18,20230822,1774,329.54,20230103,38100,-80.00,20230803,6230,22.31,20230817,3.50,N,025560,500,25 억,,113414,N,N,0,N,02,N
20230824,090345,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7650,150,2,2.00,411614960,52716,3.94,7880,7900,7620,9750,5250,7500,7808.16,2.23,0,-1989,9060,8280,7790,7010,6520,8035,6765,25,2250,500,0,10,1,5089295,389,25.42,2.12,12,1.04,301.00,3608.00,10610,20230822,-27.90,1313,20221013,482.64,10610,-27.90,20230822,1774,331.23,20230103,38100,-79.92,20230803,6230,22.79,20230817,3.50,N,025560,500,25 억,,113414,N,N,0,N,02,N
20230823,160342,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7500,-1200,5,-13.79,10402388320,1326909,89.41,8570,8570,7300,11310,6090,8700,7839.87,2.78,0,-29703,11340,10020,9290,7970,7240,9655,7605,25,2610,500,0,10,1,5089295,382,24.92,2.08,12,26.07,301.00,3608.00,10610,20230822,-29.31,1313,20221013,471.21,10610,-29.31,20230822,1774,322.77,20230103,38100,-80.31,20230803,6230,20.39,20230817,4.73,N,025560,500,25 억,,141553,N,N,0,N,02,N
20230823,150343,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7480,-1220,5,-14.02,9951683100,1267010,85.37,8570,8570,7300,11310,6090,8700,7854.40,2.78,0,-30143,11340,10020,9290,7970,7240,9655,7605,25,2610,500,0,10,1,5089295,381,24.85,2.07,12,24.90,301.00,3608.00,10610,20230822,-29.50,1313,20221013,469.69,10610,-29.50,20230822,1774,321.65,20230103,38100,-80.37,20230803,6230,20.06,20230817,4.73,N,025560,500,25 억,,141553,N,N,0,N,02,N
20230823,140344,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7410,-1290,5,-14.83,9237911610,1171896,78.97,8570,8570,7300,11310,6090,8700,7882.81,2.78,0,-30083,11340,10020,9290,7970,7240,9655,7605,25,2610,500,0,10,1,5089295,377,24.62,2.05,12,23.03,301.00,3608.00,10610,20230822,-30.16,1313,20221013,464.36,10610,-30.16,20230822,1774,317.70,20230103,38100,-80.55,20230803,6230,18.94,20230817,4.73,N,025560,500,25 억,,141553,N,N,0,N,02,N
20230823,130343,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7630,-1070,5,-12.30,7884261180,990316,66.73,8570,8570,7600,11310,6090,8700,7961.28,2.78,0,-39331,11340,10020,9290,7970,7240,9655,7605,25,2610,500,0,10,1,5089295,388,25.35,2.11,12,19.46,301.00,3608.00,10610,20230822,-28.09,1313,20221013,481.11,10610,-28.09,20230822,1774,330.10,20230103,38100,-79.97,20230803,6230,22.47,20230817,4.73,N,025560,500,25 억,,141553,N,N,0,N,02,N
20230823,120345,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7910,-790,5,-9.08,6819275970,853030,57.48,8570,8570,7680,11310,6090,8700,7994.10,2.78,0,-39331,11340,10020,9290,7970,7240,9655,7605,25,2610,500,0,10,1,5089295,403,26.28,2.19,12,16.76,301.00,3608.00,10610,20230822,-25.45,1313,20221013,502.44,10610,-25.45,20230822,1774,345.89,20230103,38100,-79.24,20230803,6230,26.97,20230817,4.73,N,025560,500,25 억,,141553,N,N,0,N,02,N
20230823,110342,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7900,-800,5,-9.20,6553806070,819488,55.22,8570,8570,7680,11310,6090,8700,7997.35,2.78,0,-39331,11340,10020,9290,7970,7240,9655,7605,25,2610,500,0,10,1,5089295,402,26.25,2.19,12,16.10,301.00,3608.00,10610,20230822,-25.54,1313,20221013,501.68,10610,-25.54,20230822,1774,345.32,20230103,38100,-79.27,20230803,6230,26.81,20230817,4.73,N,025560,500,25 억,,141553,N,N,0,N,02,N
20230823,100342,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,7830,-870,5,-10.00,5281632670,660756,44.52,8570,8570,7680,11310,6090,8700,7993.21,2.78,0,-32967,11340,10020,9290,7970,7240,9655,7605,25,2610,500,0,10,1,5089295,398,26.01,2.17,12,12.98,301.00,3608.00,10610,20230822,-26.20,1313,20221013,496.34,10610,-26.20,20230822,1774,341.38,20230103,38100,-79.45,20230803,6230,25.68,20230817,4.73,N,025560,500,25 억,,141553,N,N,0,N,02,N
20230823,090346,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8210,-490,5,-5.63,795850680,95401,6.43,8570,8570,8000,11310,6090,8700,8341.78,2.78,0,-858,11340,10020,9290,7970,7240,9655,7605,25,2610,500,0,10,1,5089295,418,27.28,2.28,12,1.87,301.00,3608.00,10610,20230822,-22.62,1313,20221013,525.29,10610,-22.62,20230822,1774,362.80,20230103,38100,-78.45,20230803,6230,31.78,20230817,4.73,N,025560,500,25 억,,141553,N,N,0,N,02,N
20230822,160340,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8700,-1430,5,-14.12,13491415550,1465500,27.09,10560,10610,8560,13160,7100,10130,9207.09,2.52,0,14487,11456,10792,9846,9182,8236,11125,9515,25,3030,500,0,10,1,5089295,443,28.90,2.41,12,28.80,301.00,3608.00,10610,20230822,-18.00,1313,20221013,562.60,10610,-18.00,20230822,1774,390.42,20230103,38100,-77.17,20230803,6230,39.65,20230817,4.46,N,025560,500,25 억,,128497,N,N,21,N,02,N
20230822,150340,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8750,-1380,5,-13.62,12912856590,1399431,25.87,10560,10610,8560,13160,7100,10130,9227.17,2.52,0,5429,11456,10792,9846,9182,8236,11125,9515,25,3030,500,0,10,1,5089295,445,29.07,2.43,12,27.50,301.00,3608.00,10610,20230822,-17.53,1313,20221013,566.41,10610,-17.53,20230822,1774,393.24,20230103,38100,-77.03,20230803,6230,40.45,20230817,4.46,N,025560,500,25 억,,128497,N,N,21,N,02,N
20230822,140343,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,9040,-1090,5,-10.76,11999074820,1296551,23.97,10560,10610,8560,13160,7100,10130,9254.56,2.52,0,3251,11456,10792,9846,9182,8236,11125,9515,25,3030,500,0,10,1,5089295,460,30.03,2.51,12,25.48,301.00,3608.00,10610,20230822,-14.80,1313,20221013,588.50,10610,-14.80,20230822,1774,409.58,20230103,38100,-76.27,20230803,6230,45.10,20230817,4.46,N,025560,500,25 억,,128497,N,N,21,N,02,N
20230822,130340,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8780,-1350,5,-13.33,11019001570,1186849,21.94,10560,10610,8560,13160,7100,10130,9284.19,2.52,0,280,11456,10792,9846,9182,8236,11125,9515,25,3030,500,0,10,1,5089295,447,29.17,2.43,12,23.32,301.00,3608.00,10610,20230822,-17.25,1313,20221013,568.70,10610,-17.25,20230822,1774,394.93,20230103,38100,-76.96,20230803,6230,40.93,20230817,4.46,N,025560,500,25 억,,128497,N,N,21,N,02,N
20230822,120335,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8920,-1210,5,-11.94,9968689680,1067428,19.73,10560,10610,8560,13160,7100,10130,9338.92,2.52,0,6990,11456,10792,9846,9182,8236,11125,9515,25,3030,500,0,10,1,5089295,454,29.63,2.47,12,20.97,301.00,3608.00,10610,20230822,-15.93,1313,20221013,579.36,10610,-15.93,20230822,1774,402.82,20230103,38100,-76.59,20230803,6230,43.18,20230817,4.46,N,025560,500,25 억,,128497,N,N,21,N,02,N
20230822,110339,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,9000,-1130,5,-11.15,9155125420,977777,18.08,10560,10610,8560,13160,7100,10130,9363.14,2.52,0,11103,11456,10792,9846,9182,8236,11125,9515,25,3030,500,0,10,1,5089295,458,29.90,2.49,12,19.21,301.00,3608.00,10610,20230822,-15.17,1313,20221013,585.45,10610,-15.17,20230822,1774,407.33,20230103,38100,-76.38,20230803,6230,44.46,20230817,4.46,N,025560,500,25 억,,128497,N,N,21,N,02,N
20230822,100339,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,9360,-770,5,-7.60,7098437200,749995,13.86,10560,10610,8560,13160,7100,10130,9464.58,2.52,0,20345,11456,10792,9846,9182,8236,11125,9515,25,3030,500,0,10,1,5089295,476,31.10,2.59,12,14.74,301.00,3608.00,10610,20230822,-11.78,1313,20221013,612.87,10610,-11.78,20230822,1774,427.62,20230103,38100,-75.43,20230803,6230,50.24,20230817,4.46,N,025560,500,25 억,,128497,N,N,21,N,02,N
20230822,090339,53,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8560,-1570,5,-15.50,2101736190,212926,3.94,10560,10610,8560,13160,7100,10130,9870.64,2.52,0,366,11456,10792,9846,9182,8236,11125,9515,25,3030,500,0,10,1,5089295,436,28.44,2.37,12,4.18,301.00,3608.00,10610,20230822,-19.32,1313,20221013,551.94,10610,-19.32,20230822,1774,382.53,20230103,38100,-77.53,20230803,6230,37.40,20230817,4.46,N,025560,500,25 억,,128497,Y,N,21,N,02,N
20230821,160340,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,10130,2040,2,25.22,53328387250,5369209,881.72,8900,10510,8900,10510,5670,8090,9932.00,1.77,0,38397,8410,8250,7930,7770,7450,8330,7850,25,2420,500,4850,10,1,5089295,516,5.62,0.47,12,105.50,1802.00,21571.00,10510,20230821,-3.62,1313,20221013,671.52,10510,-3.62,20230821,1774,471.03,20230103,38100,-73.41,20230803,6230,62.60,20230817,4.44,N,025560,500,25 억,,90183,N,N,21,N,01,N
20230821,150340,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,10450,2360,2,29.17,48370325020,4886599,802.47,8900,10510,8900,10510,5670,8090,9898.61,1.77,0,25505,8410,8250,7930,7770,7450,8330,7850,25,2420,500,4850,10,1,5089295,532,5.80,0.48,12,96.02,1802.00,21571.00,10510,20230821,-0.57,1313,20221013,695.89,10510,-0.57,20230821,1774,489.06,20230103,38100,-72.57,20230803,6230,67.74,20230817,4.44,N,025560,500,25 억,,90183,N,N,144,N,01,N
20230821,140343,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,10420,2330,2,28.80,44052601600,4475134,734.90,8900,10500,8900,10510,5670,8090,9843.91,1.77,0,27738,8410,8250,7930,7770,7450,8330,7850,25,2420,500,4850,10,1,5089295,530,5.78,0.48,12,87.93,1802.00,21571.00,10500,20230821,-0.76,1313,20221013,693.60,10500,-0.76,20230821,1774,487.37,20230103,38100,-72.65,20230803,6230,67.26,20230817,4.44,N,025560,500,25 억,,90183,N,N,144,N,01,N
20230821,130342,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,10010,1920,2,23.73,38599771590,3947709,648.29,8900,10380,8900,10510,5670,8090,9777.81,1.77,0,31448,8410,8250,7930,7770,7450,8330,7850,25,2420,500,4850,10,1,5089295,509,5.55,0.46,12,77.57,1802.00,21571.00,10380,20230821,-3.56,1313,20221013,662.38,10380,-3.56,20230821,1774,464.26,20230103,38100,-73.73,20230803,6230,60.67,20230817,4.44,N,025560,500,25 억,,90183,N,N,144,N,01,N
20230821,120342,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,9850,1760,2,21.76,31275365030,3223218,529.31,8900,10380,8900,10510,5670,8090,9703.21,1.77,0,20459,8410,8250,7930,7770,7450,8330,7850,25,2420,500,4850,10,1,5089295,501,5.47,0.46,12,63.33,1802.00,21571.00,10380,20230821,-5.11,1313,20221013,650.19,10380,-5.11,20230821,1774,455.24,20230103,38100,-74.15,20230803,6230,58.11,20230817,4.44,N,025560,500,25 억,,90183,N,N,144,N,01,N
20230821,110341,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,9690,1600,2,19.78,28432153200,2931715,481.44,8900,10380,8900,10510,5670,8090,9698.19,1.77,0,9906,8410,8250,7930,7770,7450,8330,7850,25,2420,500,4850,10,1,5089295,493,5.38,0.45,12,57.61,1802.00,21571.00,10380,20230821,-6.65,1313,20221013,638.00,10380,-6.65,20230821,1774,446.22,20230103,38100,-74.57,20230803,6230,55.54,20230817,4.44,N,025560,500,25 억,,90183,N,N,144,N,01,N
20230821,100340,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,9800,1710,2,21.14,24922095250,2567083,421.56,8900,10380,8900,10510,5670,8090,9708.40,1.77,0,6611,8410,8250,7930,7770,7450,8330,7850,25,2420,500,4850,10,1,5089295,499,5.44,0.45,12,50.44,1802.00,21571.00,10380,20230821,-5.59,1313,20221013,646.38,10380,-5.59,20230821,1774,452.42,20230103,38100,-74.28,20230803,6230,57.30,20230817,4.44,N,025560,500,25 억,,90183,N,N,144,N,01,N
20230821,090345,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,9770,1680,2,20.77,5566838330,603038,99.03,8900,9780,8900,10510,5670,8090,9231.54,1.77,0,33139,8410,8250,7930,7770,7450,8330,7850,25,2420,500,4850,10,1,5089295,497,5.42,0.45,12,11.85,1802.00,21571.00,9780,20230821,-0.10,1313,20221013,644.10,9780,-0.10,20230821,1774,450.73,20230103,38100,-74.36,20230803,6230,56.82,20230817,4.44,N,025560,500,25 억,,90183,Y,N,144,N,01,N
20230818,160340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8090,1860,1,29.86,4908318130,607784,99.14,8090,8090,7610,8090,4370,6230,8074.80,1.68,0,10687,6230,6230,6230,6230,6230,6230,6230,25,1860,500,3730,10,1,5089295,412,4.49,0.38,12,11.94,1802.00,21571.00,8090,20230818,0.00,1313,20221013,516.15,8090,0.00,20230818,1774,356.03,20230103,38100,-78.77,20230803,6230,29.86,20230817,5.70,N,025560,500,25 억,,85402,N,N,144,N,00,N
20230818,150337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8090,1860,1,29.86,4314148080,534339,87.16,8090,8090,7610,8090,4370,6230,8074.67,1.68,0,8793,6230,6230,6230,6230,6230,6230,6230,25,1860,500,3730,10,1,5089295,412,4.49,0.38,12,10.50,1802.00,21571.00,8090,20230818,0.00,1313,20221013,516.15,8090,0.00,20230818,1774,356.03,20230103,38100,-78.77,20230803,6230,29.86,20230817,5.70,N,025560,500,25 억,,85402,N,N,26,N,00,N
20230818,140340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8090,1860,1,29.86,4310612750,533902,87.09,8090,8090,7610,8090,4370,6230,8074.65,1.68,0,8902,6230,6230,6230,6230,6230,6230,6230,25,1860,500,3730,10,1,5089295,412,4.49,0.38,12,10.49,1802.00,21571.00,8090,20230818,0.00,1313,20221013,516.15,8090,0.00,20230818,1774,356.03,20230103,38100,-78.77,20230803,6230,29.86,20230817,5.70,N,025560,500,25 억,,85402,N,N,26,N,00,N
20230818,130336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8090,1860,1,29.86,4299755970,532560,86.87,8090,8090,7610,8090,4370,6230,8074.62,1.68,0,8922,6230,6230,6230,6230,6230,6230,6230,25,1860,500,3730,10,1,5089295,412,4.49,0.38,12,10.46,1802.00,21571.00,8090,20230818,0.00,1313,20221013,516.15,8090,0.00,20230818,1774,356.03,20230103,38100,-78.77,20230803,6230,29.86,20230817,5.70,N,025560,500,25 억,,85402,N,N,26,N,00,N
20230818,120347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8090,1860,1,29.86,4295719060,532061,86.79,8090,8090,7610,8090,4370,6230,8074.60,1.68,0,8922,6230,6230,6230,6230,6230,6230,6230,25,1860,500,3730,10,1,5089295,412,4.49,0.38,12,10.45,1802.00,21571.00,8090,20230818,0.00,1313,20221013,516.15,8090,0.00,20230818,1774,356.03,20230103,38100,-78.77,20230803,6230,29.86,20230817,5.70,N,025560,500,25 억,,85402,N,N,26,N,00,N
20230818,110338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8090,1860,1,29.86,4290306850,531392,86.68,8090,8090,7610,8090,4370,6230,8074.58,1.68,0,8922,6230,6230,6230,6230,6230,6230,6230,25,1860,500,3730,10,1,5089295,412,4.49,0.38,12,10.44,1802.00,21571.00,8090,20230818,0.00,1313,20221013,516.15,8090,0.00,20230818,1774,356.03,20230103,38100,-78.77,20230803,6230,29.86,20230817,5.70,N,025560,500,25 억,,85402,N,N,26,N,00,N
20230818,100340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8090,1860,1,29.86,4271368160,529051,86.30,8090,8090,7610,8090,4370,6230,8074.51,1.68,0,8922,6230,6230,6230,6230,6230,6230,6230,25,1860,500,3730,10,1,5089295,412,4.49,0.38,12,10.40,1802.00,21571.00,8090,20230818,0.00,1313,20221013,516.15,8090,0.00,20230818,1774,356.03,20230103,38100,-78.77,20230803,6230,29.86,20230817,5.70,N,025560,500,25 억,,85402,N,N,26,N,00,N
20230818,090339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,8090,1860,1,29.86,3953843750,489802,79.89,8090,8090,7610,8090,4370,6230,8073.27,1.68,0,8922,6230,6230,6230,6230,6230,6230,6230,25,1860,500,3730,10,1,5089295,412,4.49,0.38,12,9.62,1802.00,21571.00,8090,20230818,0.00,1313,20221013,516.15,8090,0.00,20230818,1774,356.03,20230103,38100,-78.77,20230803,6230,29.86,20230817,5.70,N,025560,500,25 억,,85402,N,N,26,N,00,N
20230817,160340,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,6230,1435,1,29.93,3819115615,613025,607.89,6230,6230,6230,6230,3360,4795,6230.00,1.68,0,-263,5296,5045,4920,4669,4544,4983,4607,25,1435,500,2870,10,1,5089295,317,3.46,0.29,12,12.05,1802.00,21571.00,6376,20230803,-2.29,1313,20221013,374.49,6376,-2.29,20230803,1774,251.18,20230103,38100,-83.65,20230803,6230,0.00,20230817,5.33,N,025560,500,25 억,,85580,N,N,26,N,00,N
20230817,150343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,6230,1435,1,29.93,3817645335,612789,607.66,6230,6230,6230,6230,3360,4795,6230.00,1.68,0,-207,5296,5045,4920,4669,4544,4983,4607,25,1435,500,2870,10,1,5089295,317,3.46,0.29,12,12.04,1802.00,21571.00,6376,20230803,-2.29,1313,20221013,374.49,6376,-2.29,20230803,1774,251.18,20230103,38100,-83.65,20230803,6230,0.00,20230817,5.33,N,025560,500,25 억,,85580,N,N,0,N,00,N
20230817,140339,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,6230,1435,1,29.93,3815078575,612377,607.25,6230,6230,6230,6230,3360,4795,6230.00,1.68,0,-104,5296,5045,4920,4669,4544,4983,4607,25,1435,500,2870,10,1,5089295,317,3.46,0.29,12,12.03,1802.00,21571.00,6376,20230803,-2.29,1313,20221013,374.49,6376,-2.29,20230803,1774,251.18,20230103,38100,-83.65,20230803,6230,0.00,20230817,5.33,N,025560,500,25 억,,85580,N,N,0,N,00,N
20230817,130337,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,6230,1435,1,29.93,3804213455,610633,605.52,6230,6230,6230,6230,3360,4795,6230.00,1.68,0,-85,5296,5045,4920,4669,4544,4983,4607,25,1435,500,2870,10,1,5089295,317,3.46,0.29,12,12.00,1802.00,21571.00,6376,20230803,-2.29,1313,20221013,374.49,6376,-2.29,20230803,1774,251.18,20230103,38100,-83.65,20230803,6230,0.00,20230817,5.33,N,025560,500,25 억,,85580,N,N,0,N,00,N
20230817,120338,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,6230,1435,1,29.93,3800967625,610112,605.01,6230,6230,6230,6230,3360,4795,6230.00,1.68,0,-85,5296,5045,4920,4669,4544,4983,4607,25,1435,500,2870,10,1,5089295,317,3.46,0.29,12,11.99,1802.00,21571.00,6376,20230803,-2.29,1313,20221013,374.49,6376,-2.29,20230803,1774,251.18,20230103,38100,-83.65,20230803,6230,0.00,20230817,5.33,N,025560,500,25 억,,85580,N,N,0,N,00,N
20230817,110339,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,6230,1435,1,29.93,3781349355,606963,601.88,6230,6230,6230,6230,3360,4795,6230.00,1.68,0,-85,5296,5045,4920,4669,4544,4983,4607,25,1435,500,2870,10,1,5089295,317,3.46,0.29,12,11.93,1802.00,21571.00,6376,20230803,-2.29,1313,20221013,374.49,6376,-2.29,20230803,1774,251.18,20230103,38100,-83.65,20230803,6230,0.00,20230817,5.33,N,025560,500,25 억,,85580,N,N,0,N,00,N
20230817,100338,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,6230,1435,1,29.93,3762497375,603937,598.88,6230,6230,6230,6230,3360,4795,6230.00,1.68,0,-85,5296,5045,4920,4669,4544,4983,4607,25,1435,500,2870,10,1,5089295,317,3.46,0.29,12,11.87,1802.00,21571.00,6376,20230803,-2.29,1313,20221013,374.49,6376,-2.29,20230803,1774,251.18,20230103,38100,-83.65,20230803,6230,0.00,20230817,5.33,N,025560,500,25 억,,85580,N,N,0,N,00,N
20230817,090337,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,6230,1435,1,29.93,344333115,55275,54.81,6230,6230,6230,6230,3360,4795,6230.00,1.68,0,-25,5296,5045,4920,4669,4544,4983,4607,25,1435,500,2870,10,1,5089295,317,3.46,0.29,12,1.09,1802.00,21571.00,6376,20230803,-2.29,1313,20221013,374.49,6376,-2.29,20230803,1774,251.18,20230103,38100,-83.65,20230803,6230,0.00,20230817,5.33,N,025560,500,25 억,,85580,N,N,0,N,00,N
20230816,160338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28650,-1600,5,-5.29,16112175700,540378,147.40,30000,30900,28650,39300,21200,30250,29820.30,1.90,0,-9543,31516,30882,30266,29632,29016,30575,29325,25,9050,500,18150,50,1,5089295,1458,15.90,1.33,12,10.62,1802.00,21571.00,38100,20230803,-24.80,7850,20221013,264.97,38100,-24.80,20230803,10600,170.28,20230103,38100,-24.80,20230803,7850,264.97,20221013,4.29,N,025560,500,25 억,,96924,N,N,0,N,00,N
20230816,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28800,-1450,5,-4.79,12538798350,417210,113.81,30000,30900,28700,39300,21200,30250,30053.85,1.90,0,-13869,31516,30882,30266,29632,29016,30575,29325,25,9050,500,18150,50,1,5089295,1466,15.98,1.34,12,8.20,1802.00,21571.00,38100,20230803,-24.41,7850,20221013,266.88,38100,-24.41,20230803,10600,171.70,20230103,38100,-24.41,20230803,7850,266.88,20221013,4.29,N,025560,500,25 억,,96924,N,N,0,N,00,N
20230816,140338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30000,-250,5,-0.83,9811835800,324098,88.41,30000,30900,29150,39300,21200,30250,30274.30,1.90,0,-13692,31516,30882,30266,29632,29016,30575,29325,25,9050,500,18150,50,1,5089295,1527,16.65,1.39,12,6.37,1802.00,21571.00,38100,20230803,-21.26,7850,20221013,282.17,38100,-21.26,20230803,10600,183.02,20230103,38100,-21.26,20230803,7850,282.17,20221013,4.29,N,025560,500,25 억,,96924,N,N,0,N,00,N
20230816,130339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30350,100,2,0.33,7709019350,253650,69.19,30000,30900,29900,39300,21200,30250,30392.44,1.90,0,-6502,31516,30882,30266,29632,29016,30575,29325,25,9050,500,18150,50,1,5089295,1545,16.84,1.41,12,4.98,1802.00,21571.00,38100,20230803,-20.34,7850,20221013,286.62,38100,-20.34,20230803,10600,186.32,20230103,38100,-20.34,20230803,7850,286.62,20221013,4.29,N,025560,500,25 억,,96924,N,N,0,N,00,N
20230816,120343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30300,50,2,0.17,6823199700,224393,61.21,30000,30900,29900,39300,21200,30250,30407.48,1.90,0,-1969,31516,30882,30266,29632,29016,30575,29325,25,9050,500,18150,50,1,5089295,1542,16.81,1.40,12,4.41,1802.00,21571.00,38100,20230803,-20.47,7850,20221013,285.99,38100,-20.47,20230803,10600,185.85,20230103,38100,-20.47,20230803,7850,285.99,20221013,4.29,N,025560,500,25 억,,96924,N,N,0,N,00,N
20230816,110340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30600,350,2,1.16,5532804400,181846,49.60,30000,30900,29900,39300,21200,30250,30425.93,1.90,0,3646,31516,30882,30266,29632,29016,30575,29325,25,9050,500,18150,50,1,5089295,1557,16.98,1.42,12,3.57,1802.00,21571.00,38100,20230803,-19.69,7850,20221013,289.81,38100,-19.69,20230803,10600,188.68,20230103,38100,-19.69,20230803,7850,289.81,20221013,4.29,N,025560,500,25 억,,96924,N,N,0,N,00,N
20230816,100336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30750,500,2,1.65,4076798200,134255,36.62,30000,30900,29900,39300,21200,30250,30366.23,1.90,0,41,31516,30882,30266,29632,29016,30575,29325,25,9050,500,18150,50,1,5089295,1565,17.06,1.43,12,2.64,1802.00,21571.00,38100,20230803,-19.29,7850,20221013,291.72,38100,-19.29,20230803,10600,190.09,20230103,38100,-19.29,20230803,7850,291.72,20221013,4.29,N,025560,500,25 억,,96924,N,N,0,N,00,N
20230816,090335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29900,-350,5,-1.16,889215450,29510,8.05,30000,30550,29900,39300,21200,30250,30132.00,1.90,0,-2231,31516,30882,30266,29632,29016,30575,29325,25,9050,500,18150,50,1,5089295,1522,16.59,1.39,12,0.58,1802.00,21571.00,38100,20230803,-21.52,7850,20221013,280.89,38100,-21.52,20230803,10600,182.08,20230103,38100,-21.52,20230803,7850,280.89,20221013,4.29,N,025560,500,25 억,,96924,N,N,0,N,00,N
20230814,160335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30250,-1050,5,-3.35,10259334050,340431,39.30,30300,30900,29650,40650,21950,31300,30133.93,2.62,0,-39502,34166,32732,30416,28982,26666,33450,29700,25,9350,500,18780,50,1,5089295,1540,16.79,1.40,12,6.69,1802.00,21571.00,38100,20230803,-20.60,7850,20221013,285.35,38100,-20.60,20230803,10600,185.38,20230103,38100,-20.60,20230803,7850,285.35,20221013,4.33,N,025560,500,25 억,,133301,N,N,0,N,00,N
20230814,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30350,-950,5,-3.04,9299576600,308738,35.64,30300,30900,29650,40650,21950,31300,30119.08,2.62,0,-37337,34166,32732,30416,28982,26666,33450,29700,25,9350,500,18780,50,1,5089295,1545,16.84,1.41,12,6.07,1802.00,21571.00,38100,20230803,-20.34,7850,20221013,286.62,38100,-20.34,20230803,10600,186.32,20230103,38100,-20.34,20230803,7850,286.62,20221013,4.33,N,025560,500,25 억,,133301,N,N,0,N,00,N
20230814,140335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29950,-1350,5,-4.31,8200406100,272205,31.43,30300,30900,29650,40650,21950,31300,30123.39,2.62,0,-39571,34166,32732,30416,28982,26666,33450,29700,25,9350,500,18780,50,1,5089295,1524,16.62,1.39,12,5.35,1802.00,21571.00,38100,20230803,-21.39,7850,20221013,281.53,38100,-21.39,20230803,10600,182.55,20230103,38100,-21.39,20230803,7850,281.53,20221013,4.33,N,025560,500,25 억,,133301,N,N,0,N,00,N
20230814,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29950,-1350,5,-4.31,7478527800,248099,28.64,30300,30900,29650,40650,21950,31300,30140.67,2.62,0,-35166,34166,32732,30416,28982,26666,33450,29700,25,9350,500,18780,50,1,5089295,1524,16.62,1.39,12,4.87,1802.00,21571.00,38100,20230803,-21.39,7850,20221013,281.53,38100,-21.39,20230803,10600,182.55,20230103,38100,-21.39,20230803,7850,281.53,20221013,4.33,N,025560,500,25 억,,133301,N,N,0,N,00,N
20230814,120333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30000,-1300,5,-4.15,6709857600,222465,25.68,30300,30900,29650,40650,21950,31300,30158.49,2.62,0,-37158,34166,32732,30416,28982,26666,33450,29700,25,9350,500,18780,50,1,5089295,1527,16.65,1.39,12,4.37,1802.00,21571.00,38100,20230803,-21.26,7850,20221013,282.17,38100,-21.26,20230803,10600,183.02,20230103,38100,-21.26,20230803,7850,282.17,20221013,4.33,N,025560,500,25 억,,133301,N,N,0,N,00,N
20230814,110333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30000,-1300,5,-4.15,5635230300,186530,21.53,30300,30900,29650,40650,21950,31300,30207.53,2.62,0,-32204,34166,32732,30416,28982,26666,33450,29700,25,9350,500,18780,50,1,5089295,1527,16.65,1.39,12,3.67,1802.00,21571.00,38100,20230803,-21.26,7850,20221013,282.17,38100,-21.26,20230803,10600,183.02,20230103,38100,-21.26,20230803,7850,282.17,20221013,4.33,N,025560,500,25 억,,133301,N,N,0,N,00,N
20230814,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30350,-950,5,-3.04,4364131450,144510,16.68,30300,30900,29650,40650,21950,31300,30195.17,2.62,0,-26454,34166,32732,30416,28982,26666,33450,29700,25,9350,500,18780,50,1,5089295,1545,16.84,1.41,12,2.84,1802.00,21571.00,38100,20230803,-20.34,7850,20221013,286.62,38100,-20.34,20230803,10600,186.32,20230103,38100,-20.34,20230803,7850,286.62,20221013,4.33,N,025560,500,25 억,,133301,N,N,0,N,00,N
20230814,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30000,-1300,5,-4.15,1051237450,34833,4.02,30300,30450,29800,40650,21950,31300,30160.78,2.62,0,-11798,34166,32732,30416,28982,26666,33450,29700,25,9350,500,18780,50,1,5089295,1527,16.65,1.39,12,0.68,1802.00,21571.00,38100,20230803,-21.26,7850,20221013,282.17,38100,-21.26,20230803,10600,183.02,20230103,38100,-21.26,20230803,7850,282.17,20221013,4.33,N,025560,500,25 억,,133301,N,N,0,N,00,N
20230811,160332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31300,1550,2,5.21,25472423100,848117,156.37,29300,31850,28100,38650,20850,29750,30030.45,1.94,0,37648,32016,30882,30016,28882,28016,31450,29450,25,8900,500,17850,50,1,5089295,1593,17.37,1.45,12,16.66,1802.00,21571.00,38100,20230803,-17.85,7850,20221013,298.73,38100,-17.85,20230803,10600,195.28,20230103,38100,-17.85,20230803,7850,298.73,20221013,5.17,N,025560,500,25 억,,98859,N,N,0,N,00,N
20230811,150330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31000,1250,2,4.20,23741342450,792447,146.10,29300,31850,28100,38650,20850,29750,29959.66,1.94,0,27456,32016,30882,30016,28882,28016,31450,29450,25,8900,500,17850,50,1,5089295,1578,17.20,1.44,12,15.57,1802.00,21571.00,38100,20230803,-18.64,7850,20221013,294.90,38100,-18.64,20230803,10600,192.45,20230103,38100,-18.64,20230803,7850,294.90,20221013,5.17,N,025560,500,25 억,,98859,N,N,0,N,00,N
20230811,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30200,450,2,1.51,19697644800,661777,122.01,29300,31850,28100,38650,20850,29750,29764.79,1.94,0,6987,32016,30882,30016,28882,28016,31450,29450,25,8900,500,17850,50,1,5089295,1537,16.76,1.40,12,13.00,1802.00,21571.00,38100,20230803,-20.73,7850,20221013,284.71,38100,-20.73,20230803,10600,184.91,20230103,38100,-20.73,20230803,7850,284.71,20221013,5.17,N,025560,500,25 억,,98859,N,N,0,N,00,N
20230811,130330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30550,800,2,2.69,16612049200,560894,103.41,29300,31850,28100,38650,20850,29750,29616.98,1.94,0,-17025,32016,30882,30016,28882,28016,31450,29450,25,8900,500,17850,50,1,5089295,1555,16.95,1.42,12,11.02,1802.00,21571.00,38100,20230803,-19.82,7850,20221013,289.17,38100,-19.82,20230803,10600,188.21,20230103,38100,-19.82,20230803,7850,289.17,20221013,5.17,N,025560,500,25 억,,98859,N,N,0,N,00,N
20230811,120329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28750,-1000,5,-3.36,8318296200,290649,53.59,29300,29600,28100,38650,20850,29750,28617.83,1.94,0,3860,32016,30882,30016,28882,28016,31450,29450,25,8900,500,17850,50,1,5089295,1463,15.95,1.33,12,5.71,1802.00,21571.00,38100,20230803,-24.54,7850,20221013,266.24,38100,-24.54,20230803,10600,171.23,20230103,38100,-24.54,20230803,7850,266.24,20221013,5.17,N,025560,500,25 억,,98859,N,N,0,N,00,N
20230811,110327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28700,-1050,5,-3.53,7452353050,260485,48.03,29300,29600,28100,38650,20850,29750,28607.39,1.94,0,2098,32016,30882,30016,28882,28016,31450,29450,25,8900,500,17850,50,1,5089295,1461,15.93,1.33,12,5.12,1802.00,21571.00,38100,20230803,-24.67,7850,20221013,265.61,38100,-24.67,20230803,10600,170.75,20230103,38100,-24.67,20230803,7850,265.61,20221013,5.17,N,025560,500,25 억,,98859,N,N,0,N,00,N
20230811,100326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28450,-1300,5,-4.37,6058151500,212091,39.10,29300,29600,28100,38650,20850,29750,28561.20,1.94,0,-1524,32016,30882,30016,28882,28016,31450,29450,25,8900,500,17850,50,1,5089295,1448,15.79,1.32,12,4.17,1802.00,21571.00,38100,20230803,-25.33,7850,20221013,262.42,38100,-25.33,20230803,10600,168.40,20230103,38100,-25.33,20230803,7850,262.42,20221013,5.17,N,025560,500,25 억,,98859,N,N,0,N,00,N
20230811,090330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28900,-850,5,-2.86,1130292850,39017,7.19,29300,29600,28500,38650,20850,29750,28959.37,1.94,0,-4217,32016,30882,30016,28882,28016,31450,29450,25,8900,500,17850,50,1,5089295,1471,16.04,1.34,12,0.77,1802.00,21571.00,38100,20230803,-24.15,7850,20221013,268.15,38100,-24.15,20230803,10600,172.64,20230103,38100,-24.15,20230803,7850,268.15,20221013,5.17,N,025560,500,25 억,,98859,N,N,0,N,00,N
20230810,160328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29750,-1750,5,-5.56,16179254650,537532,21.90,29700,31150,29150,40950,22050,31500,30100.30,1.86,0,1859,38466,34982,32766,29282,27066,33875,28175,25,9450,500,18900,50,1,5089295,1514,16.51,1.38,12,10.56,1802.00,21571.00,38100,20230803,-21.92,7850,20221013,278.98,38100,-21.92,20230803,10600,180.66,20230103,38100,-21.92,20230803,7850,278.98,20221013,5.96,N,025560,500,25 억,,94805,N,N,0,N,00,N
20230810,150327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,29900,-1600,5,-5.08,15137672150,502593,20.48,29700,31150,29150,40950,22050,31500,30118.19,1.86,0,6033,38466,34982,32766,29282,27066,33875,28175,25,9450,500,18900,50,1,5089295,1522,16.59,1.39,12,9.88,1802.00,21571.00,38100,20230803,-21.52,7850,20221013,280.89,38100,-21.52,20230803,10600,182.08,20230103,38100,-21.52,20230803,7850,280.89,20221013,5.96,N,025560,500,25 억,,94805,N,N,0,N,00,N
20230810,140327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30200,-1300,5,-4.13,13035590050,432329,17.62,29700,31150,29150,40950,22050,31500,30150.93,1.86,0,6080,38466,34982,32766,29282,27066,33875,28175,25,9450,500,18900,50,1,5089295,1537,16.76,1.40,12,8.49,1802.00,21571.00,38100,20230803,-20.73,7850,20221013,284.71,38100,-20.73,20230803,10600,184.91,20230103,38100,-20.73,20230803,7850,284.71,20221013,5.96,N,025560,500,25 억,,94805,N,N,0,N,00,N
20230810,130324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30350,-1150,5,-3.65,12416171000,411871,16.78,29700,31150,29150,40950,22050,31500,30144.63,1.86,0,5764,38466,34982,32766,29282,27066,33875,28175,25,9450,500,18900,50,1,5089295,1545,16.84,1.41,12,8.09,1802.00,21571.00,38100,20230803,-20.34,7850,20221013,286.62,38100,-20.34,20230803,10600,186.32,20230103,38100,-20.34,20230803,7850,286.62,20221013,5.96,N,025560,500,25 억,,94805,N,N,0,N,00,N
20230810,120327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30400,-1100,5,-3.49,11309354650,375315,15.29,29700,31150,29150,40950,22050,31500,30131.70,1.86,0,4253,38466,34982,32766,29282,27066,33875,28175,25,9450,500,18900,50,1,5089295,1547,16.87,1.41,12,7.37,1802.00,21571.00,38100,20230803,-20.21,7850,20221013,287.26,38100,-20.21,20230803,10600,186.79,20230103,38100,-20.21,20230803,7850,287.26,20221013,5.96,N,025560,500,25 억,,94805,N,N,0,N,00,N
20230810,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30700,-800,5,-2.54,9335050500,311187,12.68,29700,31050,29150,40950,22050,31500,29996.52,1.86,0,6616,38466,34982,32766,29282,27066,33875,28175,25,9450,500,18900,50,1,5089295,1562,17.04,1.42,12,6.11,1802.00,21571.00,38100,20230803,-19.42,7850,20221013,291.08,38100,-19.42,20230803,10600,189.62,20230103,38100,-19.42,20230803,7850,291.08,20221013,5.96,N,025560,500,25 억,,94805,N,N,0,N,00,N
20230810,100328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30100,-1400,5,-4.44,7453016000,249579,10.17,29700,30900,29150,40950,22050,31500,29860.07,1.86,0,7222,38466,34982,32766,29282,27066,33875,28175,25,9450,500,18900,50,1,5089295,1532,16.70,1.40,12,4.90,1802.00,21571.00,38100,20230803,-21.00,7850,20221013,283.44,38100,-21.00,20230803,10600,183.96,20230103,38100,-21.00,20230803,7850,283.44,20221013,5.96,N,025560,500,25 억,,94805,N,N,0,N,00,N
20230810,090329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30200,-1300,5,-4.13,1636580100,54848,2.23,29700,30350,29500,40950,22050,31500,29827.86,1.86,0,6284,38466,34982,32766,29282,27066,33875,28175,25,9450,500,18900,50,1,5089295,1537,16.76,1.40,12,1.08,1802.00,21571.00,38100,20230803,-20.73,7850,20221013,284.71,38100,-20.73,20230803,10600,184.91,20230103,38100,-20.73,20230803,7850,284.71,20221013,5.96,N,025560,500,25 억,,94805,N,N,0,N,00,N
20230809,160326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31500,950,2,3.11,81156143650,2430117,90.74,33000,36250,30550,39700,21400,30550,33399.44,1.53,0,18373,35983,33266,29533,26816,23083,34625,28175,25,9150,500,18330,50,1,5089295,1603,17.48,1.46,12,47.75,1802.00,21571.00,38100,20230803,-17.32,7850,20221013,301.27,38100,-17.32,20230803,10600,197.17,20230103,38100,-17.32,20230803,7850,301.27,20221013,6.15,N,025560,500,25 억,,77938,N,N,0,N,00,N
20230809,150324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31200,650,2,2.13,79329281400,2371853,88.56,33000,36250,30550,39700,21400,30550,33446.37,1.53,0,10208,35983,33266,29533,26816,23083,34625,28175,25,9150,500,18330,50,1,5089295,1588,17.31,1.45,12,46.60,1802.00,21571.00,38100,20230803,-18.11,7850,20221013,297.45,38100,-18.11,20230803,10600,194.34,20230103,38100,-18.11,20230803,7850,297.45,20221013,6.15,N,025560,500,25 억,,77938,N,N,0,N,00,N
20230809,140324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31250,700,2,2.29,74680455400,2221630,82.95,33000,36250,31000,39700,21400,30550,33615.45,1.53,0,-6231,35983,33266,29533,26816,23083,34625,28175,25,9150,500,18330,50,1,5089295,1590,17.34,1.45,12,43.65,1802.00,21571.00,38100,20230803,-17.98,7850,20221013,298.09,38100,-17.98,20230803,10600,194.81,20230103,38100,-17.98,20230803,7850,298.09,20221013,6.15,N,025560,500,25 억,,77938,N,N,0,N,00,N
20230809,130329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,32050,1500,2,4.91,71034869850,2106818,78.67,33000,36250,31250,39700,21400,30550,33716.97,1.53,0,-3994,35983,33266,29533,26816,23083,34625,28175,25,9150,500,18330,50,1,5089295,1631,17.79,1.49,12,41.40,1802.00,21571.00,38100,20230803,-15.88,7850,20221013,308.28,38100,-15.88,20230803,10600,202.36,20230103,38100,-15.88,20230803,7850,308.28,20221013,6.15,N,025560,500,25 억,,77938,N,N,0,N,00,N
20230809,120328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,32000,1450,2,4.75,68113095500,2016194,75.28,33000,36250,31250,39700,21400,30550,33783.34,1.53,0,-5022,35983,33266,29533,26816,23083,34625,28175,25,9150,500,18330,50,1,5089295,1629,17.76,1.48,12,39.62,1802.00,21571.00,38100,20230803,-16.01,7850,20221013,307.64,38100,-16.01,20230803,10600,201.89,20230103,38100,-16.01,20230803,7850,307.64,20221013,6.15,N,025560,500,25 억,,77938,N,N,0,N,00,N
20230809,110327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31450,900,2,2.95,64763753300,1910293,71.33,33000,36250,31250,39700,21400,30550,33902.89,1.53,0,-1647,35983,33266,29533,26816,23083,34625,28175,25,9150,500,18330,50,1,5089295,1601,17.45,1.46,12,37.54,1802.00,21571.00,38100,20230803,-17.45,7850,20221013,300.64,38100,-17.45,20230803,10600,196.70,20230103,38100,-17.45,20230803,7850,300.64,20221013,6.15,N,025560,500,25 억,,77938,N,N,0,N,00,N
20230809,100323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,33000,2450,2,8.02,53133131200,1548997,57.84,33000,36250,31700,39700,21400,30550,34302.14,1.53,0,659,35983,33266,29533,26816,23083,34625,28175,25,9150,500,18330,50,1,5089295,1679,18.31,1.53,12,30.44,1802.00,21571.00,38100,20230803,-13.39,7850,20221013,320.38,38100,-13.39,20230803,10600,211.32,20230103,38100,-13.39,20230803,7850,320.38,20221013,6.15,N,025560,500,25 억,,77938,N,N,0,N,00,N
20230809,090323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,32350,1800,2,5.89,9123940700,277270,10.35,33000,33500,31700,39700,21400,30550,32908.11,1.53,0,-3472,35983,33266,29533,26816,23083,34625,28175,25,9150,500,18330,50,1,5089295,1646,17.95,1.50,12,5.45,1802.00,21571.00,38100,20230803,-15.09,7850,20221013,312.10,38100,-15.09,20230803,10600,205.19,20230103,38100,-15.09,20230803,7850,312.10,20221013,6.15,N,025560,500,25 억,,77938,N,N,0,N,00,N
20230808,160330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30550,4550,2,17.50,76315318950,2544153,420.34,26500,32250,25800,33800,18200,26000,29994.10,1.44,0,-475,29133,27566,26383,24816,23633,26975,24225,25,7800,500,15600,50,1,5089295,1555,16.95,1.42,12,49.99,1802.00,21571.00,38100,20230803,-19.82,7850,20221013,289.17,38100,-19.82,20230803,10600,188.21,20230103,38100,-19.82,20230803,7850,289.17,20221013,7.25,N,025560,500,25 억,,73309,N,N,0,N,00,N
20230808,150326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30900,4900,2,18.85,62980404750,2115581,349.53,26500,32100,25800,33800,18200,26000,29770.03,1.44,0,-5610,29133,27566,26383,24816,23633,26975,24225,25,7800,500,15600,50,1,5089295,1573,17.15,1.43,12,41.57,1802.00,21571.00,38100,20230803,-18.90,7850,20221013,293.63,38100,-18.90,20230803,10600,191.51,20230103,38100,-18.90,20230803,7850,293.63,20221013,7.25,N,025560,500,25 억,,73309,N,N,0,N,00,N
20230808,140323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28050,2050,2,7.88,13270124650,475054,78.49,26500,29000,25800,33800,18200,26000,27934.47,1.44,0,48836,29133,27566,26383,24816,23633,26975,24225,25,7800,500,15600,50,1,5089295,1428,15.57,1.30,12,9.33,1802.00,21571.00,38100,20230803,-26.38,7850,20221013,257.32,38100,-26.38,20230803,10600,164.62,20230103,38100,-26.38,20230803,7850,257.32,20221013,7.25,N,025560,500,25 억,,73309,N,N,0,N,00,N
20230808,130321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28200,2200,2,8.46,12421630600,444900,73.51,26500,29000,25800,33800,18200,26000,27920.62,1.44,0,52303,29133,27566,26383,24816,23633,26975,24225,25,7800,500,15600,50,1,5089295,1435,15.65,1.31,12,8.74,1802.00,21571.00,38100,20230803,-25.98,7850,20221013,259.24,38100,-25.98,20230803,10600,166.04,20230103,38100,-25.98,20230803,7850,259.24,20221013,7.25,N,025560,500,25 억,,73309,N,N,0,N,00,N
20230808,120323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28550,2550,2,9.81,10325146250,371558,61.39,26500,29000,25800,33800,18200,26000,27789.42,1.44,0,49242,29133,27566,26383,24816,23633,26975,24225,25,7800,500,15600,50,1,5089295,1453,15.84,1.32,12,7.30,1802.00,21571.00,38100,20230803,-25.07,7850,20221013,263.69,38100,-25.07,20230803,10600,169.34,20230103,38100,-25.07,20230803,7850,263.69,20221013,7.25,N,025560,500,25 억,,73309,N,N,0,N,00,N
20230808,110321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27750,1750,2,6.73,6935394900,252217,41.67,26500,28400,25800,33800,18200,26000,27498.51,1.44,0,21821,29133,27566,26383,24816,23633,26975,24225,25,7800,500,15600,50,1,5089295,1412,15.40,1.29,12,4.96,1802.00,21571.00,38100,20230803,-27.17,7850,20221013,253.50,38100,-27.17,20230803,10600,161.79,20230103,38100,-27.17,20230803,7850,253.50,20221013,7.25,N,025560,500,25 억,,73309,N,N,0,N,00,N
20230808,100325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27900,1900,2,7.31,5360289300,195308,32.27,26500,28400,25800,33800,18200,26000,27446.29,1.44,0,11017,29133,27566,26383,24816,23633,26975,24225,25,7800,500,15600,50,1,5089295,1420,15.48,1.29,12,3.84,1802.00,21571.00,38100,20230803,-26.77,7850,20221013,255.41,38100,-26.77,20230803,10600,163.21,20230103,38100,-26.77,20230803,7850,255.41,20221013,7.25,N,025560,500,25 억,,73309,N,N,0,N,00,N
20230808,090324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26200,200,2,0.77,374008150,14252,2.35,26500,26500,25800,33800,18200,26000,26244.77,1.44,0,629,29133,27566,26383,24816,23633,26975,24225,25,7800,500,15600,50,1,5089295,1333,14.54,1.21,12,0.28,1802.00,21571.00,38100,20230803,-31.23,7850,20221013,233.76,38100,-31.23,20230803,10600,147.17,20230103,38100,-31.23,20230803,7850,233.76,20221013,7.25,N,025560,500,25 억,,73309,N,N,0,N,00,N
20230807,160323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26000,-2550,5,-8.93,15812132600,598267,39.16,27850,27950,25200,37100,20000,28550,26430.41,1.60,0,-7152,35816,32182,29766,26132,23716,30975,24925,25,8550,500,17130,50,1,5089295,1323,14.43,1.21,12,11.76,1802.00,21571.00,38100,20230803,-31.76,7850,20221013,231.21,38100,-31.76,20230803,10600,145.28,20230103,38100,-31.76,20230803,7850,231.21,20221013,8.76,N,025560,500,25 억,,81253,N,N,0,N,00,N
20230807,150321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25950,-2600,5,-9.11,15017735600,567725,37.16,27850,27950,25200,37100,20000,28550,26451.94,1.60,0,-8485,35816,32182,29766,26132,23716,30975,24925,25,8550,500,17130,50,1,5089295,1321,14.40,1.20,12,11.16,1802.00,21571.00,38100,20230803,-31.89,7850,20221013,230.57,38100,-31.89,20230803,10600,144.81,20230103,38100,-31.89,20230803,7850,230.57,20221013,8.76,N,025560,500,25 억,,81253,N,N,0,N,00,N
20230807,140324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27550,-1000,5,-3.50,13198426800,498848,32.65,27850,27950,25200,37100,20000,28550,26457.20,1.60,0,-2342,35816,32182,29766,26132,23716,30975,24925,25,8550,500,17130,50,1,5089295,1402,15.29,1.28,12,9.80,1802.00,21571.00,38100,20230803,-27.69,7850,20221013,250.96,38100,-27.69,20230803,10600,159.91,20230103,38100,-27.69,20230803,7850,250.96,20221013,8.76,N,025560,500,25 억,,81253,N,N,0,N,00,N
20230807,130321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26800,-1750,5,-6.13,11455696150,434230,28.42,27850,27950,25200,37100,20000,28550,26380.90,1.60,0,-12158,35816,32182,29766,26132,23716,30975,24925,25,8550,500,17130,50,1,5089295,1364,14.87,1.24,12,8.53,1802.00,21571.00,38100,20230803,-29.66,7850,20221013,241.40,38100,-29.66,20230803,10600,152.83,20230103,38100,-29.66,20230803,7850,241.40,20221013,8.76,N,025560,500,25 억,,81253,N,N,0,N,00,N
20230807,120322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25800,-2750,5,-9.63,10206367050,387127,25.34,27850,27950,25200,37100,20000,28550,26363.56,1.60,0,-6433,35816,32182,29766,26132,23716,30975,24925,25,8550,500,17130,50,1,5089295,1313,14.32,1.20,12,7.61,1802.00,21571.00,38100,20230803,-32.28,7850,20221013,228.66,38100,-32.28,20230803,10600,143.40,20230103,38100,-32.28,20230803,7850,228.66,20221013,8.76,N,025560,500,25 억,,81253,N,N,0,N,00,N
20230807,110319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,25600,-2950,5,-10.33,8900800450,336274,22.01,27850,27950,25200,37100,20000,28550,26467.98,1.60,0,-11251,35816,32182,29766,26132,23716,30975,24925,25,8550,500,17130,50,1,5089295,1303,14.21,1.19,12,6.61,1802.00,21571.00,38100,20230803,-32.81,7850,20221013,226.11,38100,-32.81,20230803,10600,141.51,20230103,38100,-32.81,20230803,7850,226.11,20221013,8.76,N,025560,500,25 억,,81253,N,N,0,N,00,N
20230807,100322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,26700,-1850,5,-6.48,6381203550,239049,15.65,27850,27950,25750,37100,20000,28550,26692.98,1.60,0,-7235,35816,32182,29766,26132,23716,30975,24925,25,8550,500,17130,50,1,5089295,1359,14.82,1.24,12,4.70,1802.00,21571.00,38100,20230803,-29.92,7850,20221013,240.13,38100,-29.92,20230803,10600,151.89,20230103,38100,-29.92,20230803,7850,240.13,20221013,8.76,N,025560,500,25 억,,81253,N,N,0,N,00,N
20230807,090323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,27600,-950,5,-3.33,666467950,24049,1.57,27850,27950,27500,37100,20000,28550,27707.77,1.60,0,2866,35816,32182,29766,26132,23716,30975,24925,25,8550,500,17130,50,1,5089295,1405,15.32,1.28,12,0.47,1802.00,21571.00,38100,20230803,-27.56,7850,20221013,251.59,38100,-27.56,20230803,10600,160.38,20230103,38100,-27.56,20230803,7850,251.59,20221013,8.76,N,025560,500,25 억,,81253,N,N,0,N,00,N
20230804,160319,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28550,-1450,5,-4.83,46059942550,1514762,77.41,32400,33400,27350,39000,21000,30000,30408.92,1.78,0,-9365,42233,36116,31983,25866,21733,34050,23800,25,9000,500,18000,50,1,5089295,1453,15.84,1.32,12,29.76,1802.00,21571.00,38100,20230803,-25.07,7850,20221013,263.69,38100,-25.07,20230803,10600,169.34,20230103,38100,-25.07,20230803,7850,263.69,20221013,8.78,N,025560,500,25 억,,90444,N,N,0,N,01,N
20230804,150321,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28100,-1900,5,-6.33,44272140300,1452737,74.24,32400,33400,27350,39000,21000,30000,30474.99,1.78,0,-7147,42233,36116,31983,25866,21733,34050,23800,25,9000,500,18000,50,1,5089295,1430,15.59,1.30,12,28.54,1802.00,21571.00,38100,20230803,-26.25,7850,20221013,257.96,38100,-26.25,20230803,10600,165.09,20230103,38100,-26.25,20230803,7850,257.96,20221013,8.78,N,025560,500,25 억,,90444,N,N,0,N,01,N
20230804,140324,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28250,-1750,5,-5.83,41869539350,1367157,69.87,32400,33400,27350,39000,21000,30000,30625.26,1.78,0,14968,42233,36116,31983,25866,21733,34050,23800,25,9000,500,18000,50,1,5089295,1438,15.68,1.31,12,26.86,1802.00,21571.00,38100,20230803,-25.85,7850,20221013,259.87,38100,-25.85,20230803,10600,166.51,20230103,38100,-25.85,20230803,7850,259.87,20221013,8.78,N,025560,500,25 억,,90444,N,N,0,N,01,N
20230804,130320,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,28900,-1100,5,-3.67,35337904700,1134418,57.97,32400,33400,28000,39000,21000,30000,31150.69,1.78,0,6723,42233,36116,31983,25866,21733,34050,23800,25,9000,500,18000,50,1,5089295,1471,16.04,1.34,12,22.29,1802.00,21571.00,38100,20230803,-24.15,7850,20221013,268.15,38100,-24.15,20230803,10600,172.64,20230103,38100,-24.15,20230803,7850,268.15,20221013,8.78,N,025560,500,25 억,,90444,N,N,0,N,01,N
20230804,120319,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30750,750,2,2.50,29021674700,919460,46.99,32400,33400,29900,39000,21000,30000,31563.83,1.78,0,16840,42233,36116,31983,25866,21733,34050,23800,25,9000,500,18000,50,1,5089295,1565,17.06,1.43,12,18.07,1802.00,21571.00,38100,20230803,-19.29,7850,20221013,291.72,38100,-19.29,20230803,10600,190.09,20230103,38100,-19.29,20230803,7850,291.72,20221013,8.78,N,025560,500,25 억,,90444,N,N,0,N,01,N
20230804,110320,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30950,950,2,3.17,27463228100,868994,44.41,32400,33400,29900,39000,21000,30000,31603.47,1.78,0,16253,42233,36116,31983,25866,21733,34050,23800,25,9000,500,18000,50,1,5089295,1575,17.18,1.43,12,17.07,1802.00,21571.00,38100,20230803,-18.77,7850,20221013,294.27,38100,-18.77,20230803,10600,191.98,20230103,38100,-18.77,20230803,7850,294.27,20221013,8.78,N,025560,500,25 억,,90444,N,N,0,N,01,N
20230804,100317,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30700,700,2,2.33,24382766000,769450,39.32,32400,33400,29900,39000,21000,30000,31688.56,1.78,0,8945,42233,36116,31983,25866,21733,34050,23800,25,9000,500,18000,50,1,5089295,1562,17.04,1.42,12,15.12,1802.00,21571.00,38100,20230803,-19.42,7850,20221013,291.08,38100,-19.42,20230803,10600,189.62,20230103,38100,-19.42,20230803,7850,291.08,20221013,8.78,N,025560,500,25 억,,90444,N,N,0,N,01,N
20230804,090317,54,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,32500,2500,2,8.33,7112867700,218636,11.17,32400,33400,31800,39000,21000,30000,32532.92,1.78,0,-6350,42233,36116,31983,25866,21733,34050,23800,25,9000,500,18000,50,1,5089295,1654,18.04,1.51,12,4.30,1802.00,21571.00,38100,20230803,-14.70,7850,20221013,314.01,38100,-14.70,20230803,10600,206.60,20230103,38100,-14.70,20230803,7850,314.01,20221013,8.78,N,025560,500,25 억,,90444,N,N,0,N,01,N
20230803,160318,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,30000,-5600,5,-15.73,58114403900,1785287,288.04,36650,38100,27850,46250,24950,35600,32587.61,2.14,0,-23290,39200,37400,34800,33000,30400,36100,31700,25,10650,500,21360,50,1,5089295,1527,16.65,1.39,12,35.08,1802.00,21571.00,38100,20230803,-21.26,7850,20221013,282.17,38100,-21.26,20230803,10600,183.02,20230103,38100,-21.26,20230803,7850,282.17,20221013,8.48,N,025560,500,25 억,,108920,N,N,0,N,00,N
20230803,150319,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,29850,-5750,5,-16.15,47303784100,1424788,229.87,36650,38100,27850,46250,24950,35600,33200.54,2.14,0,-28073,39200,37400,34800,33000,30400,36100,31700,25,10650,500,21360,50,1,5089295,1519,16.56,1.38,12,28.00,1802.00,21571.00,38100,20230803,-21.65,7850,20221013,280.25,38100,-21.65,20230803,10600,181.60,20230103,38100,-21.65,20230803,7850,280.25,20221013,8.48,N,025560,500,25 억,,108920,N,N,0,N,00,N
20230803,140316,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,35900,300,2,0.84,13906946200,380806,61.44,36650,38100,35250,46250,24950,35600,36519.82,2.14,0,-28090,39200,37400,34800,33000,30400,36100,31700,25,10650,500,21360,50,1,5089295,1827,19.92,1.66,12,7.48,1802.00,21571.00,38100,20230803,-5.77,7850,20221013,357.32,38100,-5.77,20230803,10600,238.68,20230103,38100,-5.77,20230803,7850,357.32,20221013,8.48,N,025560,500,25 억,,108920,N,N,0,N,00,N
20230803,130320,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,36350,750,2,2.11,12776997550,349551,56.40,36650,38100,35250,46250,24950,35600,36552.66,2.14,0,-28616,39200,37400,34800,33000,30400,36100,31700,25,10650,500,21360,50,1,5089295,1850,20.17,1.69,12,6.87,1802.00,21571.00,38100,20230803,-4.59,7850,20221013,363.06,38100,-4.59,20230803,10600,242.92,20230103,38100,-4.59,20230803,7850,363.06,20221013,8.48,N,025560,500,25 억,,108920,N,N,0,N,00,N
20230803,120319,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,35850,250,2,0.70,11571265300,316384,51.04,36650,38100,35250,46250,24950,35600,36573.56,2.14,0,-28925,39200,37400,34800,33000,30400,36100,31700,25,10650,500,21360,50,1,5089295,1825,19.89,1.66,12,6.22,1802.00,21571.00,38100,20230803,-5.91,7850,20221013,356.69,38100,-5.91,20230803,10600,238.21,20230103,38100,-5.91,20230803,7850,356.69,20221013,8.48,N,025560,500,25 억,,108920,N,N,0,N,00,N
20230803,110315,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,35750,150,2,0.42,11043520300,301661,48.67,36650,38100,35250,46250,24950,35600,36609.12,2.14,0,-27118,39200,37400,34800,33000,30400,36100,31700,25,10650,500,21360,50,1,5089295,1819,19.84,1.66,12,5.93,1802.00,21571.00,38100,20230803,-6.17,7850,20221013,355.41,38100,-6.17,20230803,10600,237.26,20230103,38100,-6.17,20230803,7850,355.41,20221013,8.48,N,025560,500,25 억,,108920,N,N,0,N,00,N
20230803,100317,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,35750,150,2,0.42,9457117050,257599,41.56,36650,38100,35250,46250,24950,35600,36712.65,2.14,0,-25679,39200,37400,34800,33000,30400,36100,31700,25,10650,500,21360,50,1,5089295,1819,19.84,1.66,12,5.06,1802.00,21571.00,38100,20230803,-6.17,7850,20221013,355.41,38100,-6.17,20230803,10600,237.26,20230103,38100,-6.17,20230803,7850,355.41,20221013,8.48,N,025560,500,25 억,,108920,N,N,0,N,00,N
20230803,090316,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,35600,0,3,0.00,1592185650,44026,7.10,36650,36750,35500,46250,24950,35600,36164.96,2.14,0,-19727,39200,37400,34800,33000,30400,36100,31700,25,10650,500,21360,50,1,5089295,1812,19.76,1.65,12,0.87,1802.00,21571.00,36750,20230803,-3.13,7850,20221013,353.50,36750,-3.13,20230803,10600,235.85,20230103,36750,-3.13,20230803,7850,353.50,20221013,8.48,N,025560,500,25 억,,108920,N,N,0,N,00,N
20230802,160317,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,35600,900,2,2.59,20777192350,603180,63.48,35800,36600,32200,45100,24300,34700,34443.16,3.90,0,-98200,37433,36066,33333,31966,29233,36750,32650,25,10400,500,20820,50,1,5089295,1812,19.76,1.65,12,11.85,1802.00,21571.00,36600,20230802,-2.73,7850,20221013,353.50,36600,-2.73,20230802,10600,235.85,20230103,36600,-2.73,20230802,7850,353.50,20221013,8.37,N,025560,500,25 억,,198253,N,N,0,N,00,N
20230802,150320,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,34300,-400,5,-1.15,18220256650,530722,55.86,35800,36600,32200,45100,24300,34700,34331.07,3.90,0,-85574,37433,36066,33333,31966,29233,36750,32650,25,10400,500,20820,50,1,5089295,1746,19.03,1.59,12,10.43,1802.00,21571.00,36600,20230802,-6.28,7850,20221013,336.94,36600,-6.28,20230802,10600,223.58,20230103,36600,-6.28,20230802,7850,336.94,20221013,8.37,N,025560,500,25 억,,198253,N,N,0,N,00,N
20230802,140319,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,34500,-200,5,-0.58,13136482750,378891,39.88,35800,36600,33450,45100,24300,34700,34670.88,3.90,0,-58123,37433,36066,33333,31966,29233,36750,32650,25,10400,500,20820,50,1,5089295,1756,19.15,1.60,12,7.44,1802.00,21571.00,36600,20230802,-5.74,7850,20221013,339.49,36600,-5.74,20230802,10600,225.47,20230103,36600,-5.74,20230802,7850,339.49,20221013,8.37,N,025560,500,25 억,,198253,N,N,0,N,00,N
20230802,130317,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,34700,0,3,0.00,11402740850,328435,34.57,35800,36600,33450,45100,24300,34700,34718.41,3.90,0,-44705,37433,36066,33333,31966,29233,36750,32650,25,10400,500,20820,50,1,5089295,1766,19.26,1.61,12,6.45,1802.00,21571.00,36600,20230802,-5.19,7850,20221013,342.04,36600,-5.19,20230802,10600,227.36,20230103,36600,-5.19,20230802,7850,342.04,20221013,8.37,N,025560,500,25 억,,198253,N,N,0,N,00,N
20230802,120315,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,34650,-50,5,-0.14,10813792150,311502,32.78,35800,36600,33450,45100,24300,34700,34715.00,3.90,0,-42953,37433,36066,33333,31966,29233,36750,32650,25,10400,500,20820,50,1,5089295,1763,19.23,1.61,12,6.12,1802.00,21571.00,36600,20230802,-5.33,7850,20221013,341.40,36600,-5.33,20230802,10600,226.89,20230103,36600,-5.33,20230802,7850,341.40,20221013,8.37,N,025560,500,25 억,,198253,N,N,0,N,00,N
20230802,110313,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,34800,100,2,0.29,9326865800,268809,28.29,35800,36600,33450,45100,24300,34700,34697.00,3.90,0,-43433,37433,36066,33333,31966,29233,36750,32650,25,10400,500,20820,50,1,5089295,1771,19.31,1.61,12,5.28,1802.00,21571.00,36600,20230802,-4.92,7850,20221013,343.31,36600,-4.92,20230802,10600,228.30,20230103,36600,-4.92,20230802,7850,343.31,20221013,8.37,N,025560,500,25 억,,198253,N,N,0,N,00,N
20230802,100315,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,34800,100,2,0.29,7655164300,220978,23.26,35800,36600,33450,45100,24300,34700,34642.20,3.90,0,-41874,37433,36066,33333,31966,29233,36750,32650,25,10400,500,20820,50,1,5089295,1771,19.31,1.61,12,4.34,1802.00,21571.00,36600,20230802,-4.92,7850,20221013,343.31,36600,-4.92,20230802,10600,228.30,20230103,36600,-4.92,20230802,7850,343.31,20221013,8.37,N,025560,500,25 억,,198253,N,N,0,N,00,N
20230802,090314,57,100.00,KOSPI,신고가,의료정밀,N,N,N,N, ,N,34700,0,3,0.00,2842075850,80197,8.44,35800,36600,34200,45100,24300,34700,35438.68,3.90,0,-22822,37433,36066,33333,31966,29233,36750,32650,25,10400,500,20820,50,1,5089295,1766,19.26,1.61,12,1.58,1802.00,21571.00,36600,20230802,-5.19,7850,20221013,342.04,36600,-5.19,20230802,10600,227.36,20230103,36600,-5.19,20230802,7850,342.04,20221013,8.37,N,025560,500,25 억,,198253,N,N,0,N,00,N
20230801,160316,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,34700,4700,2,15.67,30030932500,920630,219.87,30800,34700,30600,39000,21000,30000,32618.99,2.34,0,88828,32133,31066,29683,28616,27233,31600,29150,25,9000,500,18000,50,1,5089295,1766,19.26,1.61,12,18.09,1802.00,21571.00,35000,20230713,-0.86,7850,20221013,342.04,35000,-0.86,20230713,10600,227.36,20230103,35000,-0.86,20230713,7850,342.04,20221013,8.35,N,025560,500,25 억,,118921,N,N,0,N,00,N
20230801,150312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,33500,3500,2,11.67,26662055450,822515,196.44,30800,34550,30600,39000,21000,30000,32415.28,2.34,0,88085,32133,31066,29683,28616,27233,31600,29150,25,9000,500,18000,50,1,5089295,1705,18.59,1.55,12,16.16,1802.00,21571.00,35000,20230713,-4.29,7850,20221013,326.75,35000,-4.29,20230713,10600,216.04,20230103,35000,-4.29,20230713,7850,326.75,20221013,8.35,N,025560,500,25 억,,118921,N,N,0,N,00,N
20230801,140319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,32600,2600,2,8.67,16894482100,531992,127.05,30800,32800,30600,39000,21000,30000,31757.02,2.34,0,43740,32133,31066,29683,28616,27233,31600,29150,25,9000,500,18000,50,1,5089295,1659,18.09,1.51,12,10.45,1802.00,21571.00,35000,20230713,-6.86,7850,20221013,315.29,35000,-6.86,20230713,10600,207.55,20230103,35000,-6.86,20230713,7850,315.29,20221013,8.35,N,025560,500,25 억,,118921,N,N,0,N,00,N
20230801,130313,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31850,1850,2,6.17,14539354650,458610,109.53,30800,32800,30600,39000,21000,30000,31703.09,2.34,0,22394,32133,31066,29683,28616,27233,31600,29150,25,9000,500,18000,50,1,5089295,1621,17.67,1.48,12,9.01,1802.00,21571.00,35000,20230713,-9.00,7850,20221013,305.73,35000,-9.00,20230713,10600,200.47,20230103,35000,-9.00,20230713,7850,305.73,20221013,8.35,N,025560,500,25 억,,118921,N,N,0,N,00,N
20230801,120314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,30950,950,2,3.17,13337229900,420409,100.40,30800,32800,30600,39000,21000,30000,31724.42,2.34,0,20940,32133,31066,29683,28616,27233,31600,29150,25,9000,500,18000,50,1,5089295,1575,17.18,1.43,12,8.26,1802.00,21571.00,35000,20230713,-11.57,7850,20221013,294.27,35000,-11.57,20230713,10600,191.98,20230103,35000,-11.57,20230713,7850,294.27,20221013,8.35,N,025560,500,25 억,,118921,N,N,0,N,00,N
20230801,110312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31550,1550,2,5.17,11219834050,352368,84.15,30800,32800,30800,39000,21000,30000,31841.24,2.34,0,40628,32133,31066,29683,28616,27233,31600,29150,25,9000,500,18000,50,1,5089295,1606,17.51,1.46,12,6.92,1802.00,21571.00,35000,20230713,-9.86,7850,20221013,301.91,35000,-9.86,20230713,10600,197.64,20230103,35000,-9.86,20230713,7850,301.91,20221013,8.35,N,025560,500,25 억,,118921,N,N,0,N,00,N
20230801,100314,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,31250,1250,2,4.17,9123650000,286529,68.43,30800,32800,30800,39000,21000,30000,31841.98,2.34,0,25996,32133,31066,29683,28616,27233,31600,29150,25,9000,500,18000,50,1,5089295,1590,17.34,1.45,12,5.63,1802.00,21571.00,35000,20230713,-10.71,7850,20221013,298.09,35000,-10.71,20230713,10600,194.81,20230103,35000,-10.71,20230713,7850,298.09,20221013,8.35,N,025560,500,25 억,,118921,N,N,0,N,00,N
20230801,090311,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,32650,2650,2,8.83,1490613900,46874,11.19,30800,32800,30800,39000,21000,30000,31800.44,2.34,0,-362,32133,31066,29683,28616,27233,31600,29150,25,9000,500,18000,50,1,5089295,1662,18.12,1.51,12,0.92,1802.00,21571.00,35000,20230713,-6.71,7850,20221013,315.92,35000,-6.71,20230713,10600,208.02,20230103,35000,-6.71,20230713,7850,315.92,20221013,8.35,N,025560,500,25 억,,118921,N,N,0,N,00,N