Files
KissMeData/025560/price/prices-20231101.csv
2024-11-17 15:27:48 +09:00

178 lines
75 KiB
CSV

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,160404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2750,85,2,3.19,1365596575,499745,117.90,2665,2760,2655,3460,1870,2665,2732.54,1.48,0,58950,2758,2711,2683,2636,2608,2697,2622,152,795,500,1590,5,1,30429770,837,9.14,0.76,12,1.64,301.00,3608.00,10610,20230822,-74.08,1774,20230103,55.02,10610,-74.08,20230822,1774,55.02,20230103,38100,-92.78,20230803,2640,4.17,20231128,1.45,N,025560,500,152 억,,451470,N,N,0,N,00,N
20231130,150404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2745,80,2,3.00,1246438020,456422,107.68,2665,2760,2655,3460,1870,2665,2730.89,1.48,0,51938,2758,2711,2683,2636,2608,2697,2622,152,795,500,1590,5,1,30429770,835,9.12,0.76,12,1.50,301.00,3608.00,10610,20230822,-74.13,1774,20230103,54.74,10610,-74.13,20230822,1774,54.74,20230103,38100,-92.80,20230803,2640,3.98,20231128,1.45,N,025560,500,152 억,,451470,N,N,0,N,00,N
20231130,140402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2740,75,2,2.81,1044126455,382572,90.26,2665,2760,2655,3460,1870,2665,2729.23,1.48,0,33904,2758,2711,2683,2636,2608,2697,2622,152,795,500,1590,5,1,30429770,834,9.10,0.76,12,1.26,301.00,3608.00,10610,20230822,-74.18,1774,20230103,54.45,10610,-74.18,20230822,1774,54.45,20230103,38100,-92.81,20230803,2640,3.79,20231128,1.45,N,025560,500,152 억,,451470,N,N,0,N,00,N
20231130,130401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2740,75,2,2.81,971372620,355932,83.97,2665,2760,2655,3460,1870,2665,2729.10,1.48,0,28346,2758,2711,2683,2636,2608,2697,2622,152,795,500,1590,5,1,30429770,834,9.10,0.76,12,1.17,301.00,3608.00,10610,20230822,-74.18,1774,20230103,54.45,10610,-74.18,20230822,1774,54.45,20230103,38100,-92.81,20230803,2640,3.79,20231128,1.45,N,025560,500,152 억,,451470,N,N,0,N,00,N
20231130,120408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2730,65,2,2.44,869385350,318510,75.14,2665,2760,2655,3460,1870,2665,2729.54,1.48,0,29547,2758,2711,2683,2636,2608,2697,2622,152,795,500,1590,5,1,30429770,831,9.07,0.76,12,1.05,301.00,3608.00,10610,20230822,-74.27,1774,20230103,53.89,10610,-74.27,20230822,1774,53.89,20230103,38100,-92.83,20230803,2640,3.41,20231128,1.45,N,025560,500,152 억,,451470,N,N,0,N,00,N
20231130,110405,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2745,80,2,3.00,769124300,281831,66.49,2665,2760,2655,3460,1870,2665,2729.03,1.48,0,28512,2758,2711,2683,2636,2608,2697,2622,152,795,500,1590,5,1,30429770,835,9.12,0.76,12,0.93,301.00,3608.00,10610,20230822,-74.13,1774,20230103,54.74,10610,-74.13,20230822,1774,54.74,20230103,38100,-92.80,20230803,2640,3.98,20231128,1.45,N,025560,500,152 억,,451470,N,N,0,N,00,N
20231130,100400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2730,65,2,2.44,612897070,224703,53.01,2665,2760,2655,3460,1870,2665,2727.59,1.48,0,18463,2758,2711,2683,2636,2608,2697,2622,152,795,500,1590,5,1,30429770,831,9.07,0.76,12,0.74,301.00,3608.00,10610,20230822,-74.27,1774,20230103,53.89,10610,-74.27,20230822,1774,53.89,20230103,38100,-92.83,20230803,2640,3.41,20231128,1.45,N,025560,500,152 억,,451470,N,N,0,N,00,N
20231130,090403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2730,65,2,2.44,148063590,54966,12.97,2665,2745,2655,3460,1870,2665,2693.73,1.48,0,1780,2758,2711,2683,2636,2608,2697,2622,152,795,500,1590,5,1,30429770,831,9.07,0.76,12,0.18,301.00,3608.00,10610,20230822,-74.27,1774,20230103,53.89,10610,-74.27,20230822,1774,53.89,20230103,38100,-92.83,20230803,2640,3.41,20231128,1.45,N,025560,500,152 억,,451470,N,N,0,N,00,N
20231129,160401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2665,-40,5,-1.48,1119115430,418399,51.91,2705,2730,2655,3515,1895,2705,2674.76,1.44,0,8981,2868,2786,2713,2631,2558,2827,2672,152,810,500,1620,5,1,30429770,811,8.85,0.74,12,1.37,301.00,3608.00,10610,20230822,-74.88,1774,20230103,50.23,10610,-74.88,20230822,1774,50.23,20230103,38100,-93.01,20230803,2640,0.95,20231128,1.42,N,025560,500,152 억,,438709,N,N,0,N,00,N
20231129,150403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2665,-40,5,-1.48,1056176255,394728,48.97,2705,2730,2655,3515,1895,2705,2675.71,1.44,0,8968,2868,2786,2713,2631,2558,2827,2672,152,810,500,1620,5,1,30429770,811,8.85,0.74,12,1.30,301.00,3608.00,10610,20230822,-74.88,1774,20230103,50.23,10610,-74.88,20230822,1774,50.23,20230103,38100,-93.01,20230803,2640,0.95,20231128,1.42,N,025560,500,152 억,,438709,N,N,0,N,00,N
20231129,140402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2670,-35,5,-1.29,808890495,301761,37.44,2705,2730,2655,3515,1895,2705,2680.57,1.44,0,13693,2868,2786,2713,2631,2558,2827,2672,152,810,500,1620,5,1,30429770,812,8.87,0.74,12,0.99,301.00,3608.00,10610,20230822,-74.84,1774,20230103,50.51,10610,-74.84,20230822,1774,50.51,20230103,38100,-92.99,20230803,2640,1.14,20231128,1.42,N,025560,500,152 억,,438709,N,N,0,N,00,N
20231129,130404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2675,-30,5,-1.11,695409770,259335,32.18,2705,2730,2655,3515,1895,2705,2681.51,1.44,0,7044,2868,2786,2713,2631,2558,2827,2672,152,810,500,1620,5,1,30429770,814,8.89,0.74,12,0.85,301.00,3608.00,10610,20230822,-74.79,1774,20230103,50.79,10610,-74.79,20230822,1774,50.79,20230103,38100,-92.98,20230803,2640,1.33,20231128,1.42,N,025560,500,152 억,,438709,N,N,0,N,00,N
20231129,120404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2670,-35,5,-1.29,636680995,237423,29.46,2705,2730,2655,3515,1895,2705,2681.63,1.44,0,8181,2868,2786,2713,2631,2558,2827,2672,152,810,500,1620,5,1,30429770,812,8.87,0.74,12,0.78,301.00,3608.00,10610,20230822,-74.84,1774,20230103,50.51,10610,-74.84,20230822,1774,50.51,20230103,38100,-92.99,20230803,2640,1.14,20231128,1.42,N,025560,500,152 억,,438709,N,N,0,N,00,N
20231129,110402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2675,-30,5,-1.11,559060385,208456,25.86,2705,2730,2655,3515,1895,2705,2681.91,1.44,0,3900,2868,2786,2713,2631,2558,2827,2672,152,810,500,1620,5,1,30429770,814,8.89,0.74,12,0.69,301.00,3608.00,10610,20230822,-74.79,1774,20230103,50.79,10610,-74.79,20230822,1774,50.79,20230103,38100,-92.98,20230803,2640,1.33,20231128,1.42,N,025560,500,152 억,,438709,N,N,0,N,00,N
20231129,100400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2675,-30,5,-1.11,417675715,155617,19.31,2705,2730,2655,3515,1895,2705,2684.00,1.44,0,-4213,2868,2786,2713,2631,2558,2827,2672,152,810,500,1620,5,1,30429770,814,8.89,0.74,12,0.51,301.00,3608.00,10610,20230822,-74.79,1774,20230103,50.79,10610,-74.79,20230822,1774,50.79,20230103,38100,-92.98,20230803,2640,1.33,20231128,1.42,N,025560,500,152 억,,438709,N,N,0,N,00,N
20231129,090359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2695,-10,5,-0.37,82678825,30729,3.81,2705,2705,2665,3515,1895,2705,2690.58,1.44,0,-4083,2868,2786,2713,2631,2558,2827,2672,152,810,500,1620,5,1,30429770,820,8.95,0.75,12,0.10,301.00,3608.00,10610,20230822,-74.60,1774,20230103,51.92,10610,-74.60,20230822,1774,51.92,20230103,38100,-92.93,20230803,2640,2.08,20231128,1.42,N,025560,500,152 억,,438709,N,N,0,N,00,N
20231128,160402,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2705,25,2,0.93,2165899770,798392,78.08,2680,2795,2640,3480,1880,2680,2712.86,1.49,0,-20537,2916,2797,2726,2607,2536,2762,2572,152,800,500,1600,5,1,30429770,823,8.99,0.75,12,2.62,301.00,3608.00,10610,20230822,-74.51,1774,20230103,52.48,10610,-74.51,20230822,1774,52.48,20230103,38100,-92.90,20230803,2640,2.46,20231128,1.43,N,025560,500,152 억,,453280,N,N,1,N,00,N
20231128,150338,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2685,5,2,0.19,2087389065,769236,75.23,2680,2795,2640,3480,1880,2680,2713.61,1.49,0,-24081,2916,2797,2726,2607,2536,2762,2572,152,800,500,1600,5,1,30429770,817,8.92,0.74,12,2.53,301.00,3608.00,10610,20230822,-74.69,1774,20230103,51.35,10610,-74.69,20230822,1774,51.35,20230103,38100,-92.95,20230803,2640,1.70,20231128,1.43,N,025560,500,152 억,,453280,N,N,1,N,00,N
20231128,140400,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2680,0,3,0.00,1945779265,716326,70.05,2680,2795,2640,3480,1880,2680,2716.36,1.49,0,-27454,2916,2797,2726,2607,2536,2762,2572,152,800,500,1600,5,1,30429770,816,8.90,0.74,12,2.35,301.00,3608.00,10610,20230822,-74.74,1774,20230103,51.07,10610,-74.74,20230822,1774,51.07,20230103,38100,-92.97,20230803,2640,1.52,20231128,1.43,N,025560,500,152 억,,453280,N,N,1,N,00,N
20231128,130359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2685,5,2,0.19,1834004565,674729,65.98,2680,2795,2640,3480,1880,2680,2718.16,1.49,0,-22130,2916,2797,2726,2607,2536,2762,2572,152,800,500,1600,5,1,30429770,817,8.92,0.74,12,2.22,301.00,3608.00,10610,20230822,-74.69,1774,20230103,51.35,10610,-74.69,20230822,1774,51.35,20230103,38100,-92.95,20230803,2640,1.70,20231128,1.43,N,025560,500,152 억,,453280,N,N,1,N,00,N
20231128,120359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2690,10,2,0.37,1695314915,623539,60.98,2680,2795,2640,3480,1880,2680,2718.89,1.49,0,-16036,2916,2797,2726,2607,2536,2762,2572,152,800,500,1600,5,1,30429770,819,8.94,0.75,12,2.05,301.00,3608.00,10610,20230822,-74.65,1774,20230103,51.63,10610,-74.65,20230822,1774,51.63,20230103,38100,-92.94,20230803,2640,1.89,20231128,1.43,N,025560,500,152 억,,453280,N,N,1,N,00,N
20231128,110359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2695,15,2,0.56,1571256720,577277,56.45,2680,2795,2640,3480,1880,2680,2721.88,1.49,0,-24631,2916,2797,2726,2607,2536,2762,2572,152,800,500,1600,5,1,30429770,820,8.95,0.75,12,1.90,301.00,3608.00,10610,20230822,-74.60,1774,20230103,51.92,10610,-74.60,20230822,1774,51.92,20230103,38100,-92.93,20230803,2640,2.08,20231128,1.43,N,025560,500,152 억,,453280,N,N,1,N,00,N
20231128,100400,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2740,60,2,2.24,1186874570,435290,42.57,2680,2795,2640,3480,1880,2680,2726.69,1.49,0,-34645,2916,2797,2726,2607,2536,2762,2572,152,800,500,1600,5,1,30429770,834,9.10,0.76,12,1.43,301.00,3608.00,10610,20230822,-74.18,1774,20230103,54.45,10610,-74.18,20230822,1774,54.45,20230103,38100,-92.81,20230803,2640,3.79,20231128,1.43,N,025560,500,152 억,,453280,N,N,1,N,00,N
20231128,090358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2710,30,2,1.12,58378955,21699,2.12,2680,2720,2680,3480,1880,2680,2690.65,1.49,0,-9033,2916,2797,2726,2607,2536,2762,2572,152,800,500,1600,5,1,30429770,825,9.00,0.75,12,0.07,301.00,3608.00,10610,20230822,-74.46,1774,20230103,52.76,10610,-74.46,20230822,1774,52.76,20230103,38100,-92.89,20230803,2655,2.07,20231127,1.43,N,025560,500,152 억,,453280,N,N,1,N,00,N
20231127,160400,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2680,-165,5,-5.80,2761407700,1013804,187.41,2845,2845,2655,3695,1995,2845,2723.81,1.61,0,-27824,2921,2882,2851,2812,2781,2867,2797,152,850,500,1700,5,1,30429770,816,8.90,0.74,12,3.33,301.00,3608.00,10610,20230822,-74.74,1774,20230103,51.07,10610,-74.74,20230822,1774,51.07,20230103,38100,-92.97,20230803,2655,0.94,20231127,1.52,N,025560,500,152 억,,489995,N,N,1,N,00,N
20231127,150358,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2690,-155,5,-5.45,2652511135,973183,179.90,2845,2845,2655,3695,1995,2845,2725.60,1.61,0,-29962,2921,2882,2851,2812,2781,2867,2797,152,850,500,1700,5,1,30429770,819,8.94,0.75,12,3.20,301.00,3608.00,10610,20230822,-74.65,1774,20230103,51.63,10610,-74.65,20230822,1774,51.63,20230103,38100,-92.94,20230803,2655,1.32,20231127,1.52,N,025560,500,152 억,,489995,N,N,0,N,00,N
20231127,140401,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2675,-170,5,-5.98,2473136015,906222,167.53,2845,2845,2655,3695,1995,2845,2729.06,1.61,0,-27495,2921,2882,2851,2812,2781,2867,2797,152,850,500,1700,5,1,30429770,814,8.89,0.74,12,2.98,301.00,3608.00,10610,20230822,-74.79,1774,20230103,50.79,10610,-74.79,20230822,1774,50.79,20230103,38100,-92.98,20230803,2655,0.75,20231127,1.52,N,025560,500,152 억,,489995,N,N,0,N,00,N
20231127,130400,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2675,-170,5,-5.98,2188747400,799617,147.82,2845,2845,2655,3695,1995,2845,2737.24,1.61,0,-27241,2921,2882,2851,2812,2781,2867,2797,152,850,500,1700,5,1,30429770,814,8.89,0.74,12,2.63,301.00,3608.00,10610,20230822,-74.79,1774,20230103,50.79,10610,-74.79,20230822,1774,50.79,20230103,38100,-92.98,20230803,2655,0.75,20231127,1.52,N,025560,500,152 억,,489995,N,N,0,N,00,N
20231127,120400,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2730,-115,5,-4.04,1626934890,590583,109.18,2845,2845,2700,3695,1995,2845,2754.79,1.61,0,-40544,2921,2882,2851,2812,2781,2867,2797,152,850,500,1700,5,1,30429770,831,9.07,0.76,12,1.94,301.00,3608.00,10610,20230822,-74.27,1774,20230103,53.89,10610,-74.27,20230822,1774,53.89,20230103,38100,-92.83,20230803,2700,1.11,20231127,1.52,N,025560,500,152 억,,489995,N,N,0,N,00,N
20231127,110355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2745,-100,5,-3.51,1122260610,405056,74.88,2845,2845,2735,3695,1995,2845,2770.63,1.61,0,-42848,2921,2882,2851,2812,2781,2867,2797,152,850,500,1700,5,1,30429770,835,9.12,0.76,12,1.33,301.00,3608.00,10610,20230822,-74.13,1774,20230103,54.74,10610,-74.13,20230822,1774,54.74,20230103,38100,-92.80,20230803,2735,0.37,20231127,1.52,N,025560,500,152 억,,489995,N,N,0,N,00,N
20231127,100354,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2760,-85,5,-2.99,769902755,276877,51.18,2845,2845,2755,3695,1995,2845,2780.66,1.61,0,-54441,2921,2882,2851,2812,2781,2867,2797,152,850,500,1700,5,1,30429770,840,9.17,0.76,12,0.91,301.00,3608.00,10610,20230822,-73.99,1774,20230103,55.58,10610,-73.99,20230822,1774,55.58,20230103,38100,-92.76,20230803,2755,0.18,20231127,1.52,N,025560,500,152 억,,489995,N,N,0,N,00,N
20231127,090355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2795,-50,5,-1.76,149040915,52910,9.78,2845,2845,2795,3695,1995,2845,2816.87,1.61,0,-21903,2921,2882,2851,2812,2781,2867,2797,152,850,500,1700,5,1,30429770,851,9.29,0.77,12,0.17,301.00,3608.00,10610,20230822,-73.66,1774,20230103,57.55,10610,-73.66,20230822,1774,57.55,20230103,38100,-92.66,20230803,2795,0.00,20231127,1.52,N,025560,500,152 억,,489995,N,N,0,N,00,N
20231124,160351,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2845,-25,5,-0.87,1509563715,529502,98.44,2855,2890,2820,3730,2010,2870,2850.92,1.72,0,-43570,2953,2911,2883,2841,2813,2897,2827,152,860,500,1720,5,1,30429770,866,9.45,0.79,12,1.74,301.00,3608.00,10610,20230822,-73.19,1774,20230103,60.37,10610,-73.19,20230822,1774,60.37,20230103,38100,-92.53,20230803,2820,0.89,20231124,1.44,N,025560,500,152 억,,523877,N,N,2,N,00,N
20231124,150357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2840,-30,5,-1.05,1272650480,445815,82.88,2855,2890,2835,3730,2010,2870,2854.66,1.72,0,-27702,2953,2911,2883,2841,2813,2897,2827,152,860,500,1720,5,1,30429770,864,9.44,0.79,12,1.47,301.00,3608.00,10610,20230822,-73.23,1774,20230103,60.09,10610,-73.23,20230822,1774,60.09,20230103,38100,-92.55,20230803,2830,0.35,20231120,1.44,N,025560,500,152 억,,523877,N,N,2,N,00,N
20231124,140358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2850,-20,5,-0.70,943016410,329860,61.32,2855,2890,2840,3730,2010,2870,2858.84,1.72,0,-9111,2953,2911,2883,2841,2813,2897,2827,152,860,500,1720,5,1,30429770,867,9.47,0.79,12,1.08,301.00,3608.00,10610,20230822,-73.14,1774,20230103,60.65,10610,-73.14,20230822,1774,60.65,20230103,38100,-92.52,20230803,2830,0.71,20231120,1.44,N,025560,500,152 억,,523877,N,N,2,N,00,N
20231124,130355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2850,-20,5,-0.70,841151240,294104,54.68,2855,2890,2840,3730,2010,2870,2860.05,1.72,0,-1903,2953,2911,2883,2841,2813,2897,2827,152,860,500,1720,5,1,30429770,867,9.47,0.79,12,0.97,301.00,3608.00,10610,20230822,-73.14,1774,20230103,60.65,10610,-73.14,20230822,1774,60.65,20230103,38100,-92.52,20230803,2830,0.71,20231120,1.44,N,025560,500,152 억,,523877,N,N,2,N,00,N
20231124,120358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2860,-10,5,-0.35,670465035,234287,43.56,2855,2890,2840,3730,2010,2870,2861.73,1.72,0,2695,2953,2911,2883,2841,2813,2897,2827,152,860,500,1720,5,1,30429770,870,9.50,0.79,12,0.77,301.00,3608.00,10610,20230822,-73.04,1774,20230103,61.22,10610,-73.04,20230822,1774,61.22,20230103,38100,-92.49,20230803,2830,1.06,20231120,1.44,N,025560,500,152 억,,523877,N,N,2,N,00,N
20231124,110356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2855,-15,5,-0.52,521053985,182058,33.85,2855,2890,2840,3730,2010,2870,2862.02,1.72,0,8908,2953,2911,2883,2841,2813,2897,2827,152,860,500,1720,5,1,30429770,869,9.49,0.79,12,0.60,301.00,3608.00,10610,20230822,-73.09,1774,20230103,60.94,10610,-73.09,20230822,1774,60.94,20230103,38100,-92.51,20230803,2830,0.88,20231120,1.44,N,025560,500,152 억,,523877,N,N,2,N,00,N
20231124,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2865,-5,5,-0.17,428382620,149682,27.83,2855,2890,2840,3730,2010,2870,2861.95,1.72,0,7790,2953,2911,2883,2841,2813,2897,2827,152,860,500,1720,5,1,30429770,872,9.52,0.79,12,0.49,301.00,3608.00,10610,20230822,-73.00,1774,20230103,61.50,10610,-73.00,20230822,1774,61.50,20230103,38100,-92.48,20230803,2830,1.24,20231120,1.44,N,025560,500,152 억,,523877,N,N,2,N,00,N
20231124,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2865,-5,5,-0.17,88283135,30932,5.75,2855,2875,2840,3730,2010,2870,2854.10,1.72,0,3699,2953,2911,2883,2841,2813,2897,2827,152,860,500,1720,5,1,30429770,872,9.52,0.79,12,0.10,301.00,3608.00,10610,20230822,-73.00,1774,20230103,61.50,10610,-73.00,20230822,1774,61.50,20230103,38100,-92.48,20230803,2830,1.24,20231120,1.44,N,025560,500,152 억,,523877,N,N,2,N,00,N
20231123,160350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2870,-60,5,-2.05,1524590935,530083,53.61,2900,2925,2855,3805,2055,2930,2876.14,1.77,0,-14701,3096,3012,2941,2857,2786,3055,2900,152,875,500,1750,5,1,30429770,873,9.53,0.80,12,1.74,301.00,3608.00,10610,20230822,-72.95,1774,20230103,61.78,10610,-72.95,20230822,1774,61.78,20230103,38100,-92.47,20230803,2830,1.41,20231120,1.49,N,025560,500,152 억,,537334,N,N,2,N,00,N
20231123,150403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2865,-65,5,-2.22,1442786090,501563,50.73,2900,2925,2855,3805,2055,2930,2876.58,1.77,0,-14132,3096,3012,2941,2857,2786,3055,2900,152,875,500,1750,5,1,30429770,872,9.52,0.79,12,1.65,301.00,3608.00,10610,20230822,-73.00,1774,20230103,61.50,10610,-73.00,20230822,1774,61.50,20230103,38100,-92.48,20230803,2830,1.24,20231120,1.49,N,025560,500,152 억,,537334,N,N,0,N,00,N
20231123,140358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2870,-60,5,-2.05,1283699205,445998,45.11,2900,2925,2855,3805,2055,2930,2878.26,1.77,0,-12416,3096,3012,2941,2857,2786,3055,2900,152,875,500,1750,5,1,30429770,873,9.53,0.80,12,1.47,301.00,3608.00,10610,20230822,-72.95,1774,20230103,61.78,10610,-72.95,20230822,1774,61.78,20230103,38100,-92.47,20230803,2830,1.41,20231120,1.49,N,025560,500,152 억,,537334,N,N,0,N,00,N
20231123,130400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2880,-50,5,-1.71,1171020885,406751,41.14,2900,2925,2855,3805,2055,2930,2878.96,1.77,0,-9471,3096,3012,2941,2857,2786,3055,2900,152,875,500,1750,5,1,30429770,876,9.57,0.80,12,1.34,301.00,3608.00,10610,20230822,-72.86,1774,20230103,62.34,10610,-72.86,20230822,1774,62.34,20230103,38100,-92.44,20230803,2830,1.77,20231120,1.49,N,025560,500,152 억,,537334,N,N,0,N,00,N
20231123,120355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2870,-60,5,-2.05,1055672425,366564,37.07,2900,2925,2855,3805,2055,2930,2879.91,1.77,0,-8776,3096,3012,2941,2857,2786,3055,2900,152,875,500,1750,5,1,30429770,873,9.53,0.80,12,1.20,301.00,3608.00,10610,20230822,-72.95,1774,20230103,61.78,10610,-72.95,20230822,1774,61.78,20230103,38100,-92.47,20230803,2830,1.41,20231120,1.49,N,025560,500,152 억,,537334,N,N,0,N,00,N
20231123,110402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2880,-50,5,-1.71,902587900,313307,31.69,2900,2925,2855,3805,2055,2930,2880.84,1.77,0,-6573,3096,3012,2941,2857,2786,3055,2900,152,875,500,1750,5,1,30429770,876,9.57,0.80,12,1.03,301.00,3608.00,10610,20230822,-72.86,1774,20230103,62.34,10610,-72.86,20230822,1774,62.34,20230103,38100,-92.44,20230803,2830,1.77,20231120,1.49,N,025560,500,152 억,,537334,N,N,0,N,00,N
20231123,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2880,-50,5,-1.71,676815175,234727,23.74,2900,2925,2855,3805,2055,2930,2883.41,1.77,0,-5427,3096,3012,2941,2857,2786,3055,2900,152,875,500,1750,5,1,30429770,876,9.57,0.80,12,0.77,301.00,3608.00,10610,20230822,-72.86,1774,20230103,62.34,10610,-72.86,20230822,1774,62.34,20230103,38100,-92.44,20230803,2830,1.77,20231120,1.49,N,025560,500,152 억,,537334,N,N,0,N,00,N
20231123,090352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2885,-45,5,-1.54,138267700,47766,4.83,2900,2925,2880,3805,2055,2930,2894.68,1.77,0,1495,3096,3012,2941,2857,2786,3055,2900,152,875,500,1750,5,1,30429770,878,9.58,0.80,12,0.16,301.00,3608.00,10610,20230822,-72.81,1774,20230103,62.63,10610,-72.81,20230822,1774,62.63,20230103,38100,-92.43,20230803,2830,1.94,20231120,1.49,N,025560,500,152 억,,537334,N,N,0,N,00,N
20231122,160344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2930,45,2,1.56,2907441875,983269,140.05,2885,3025,2870,3750,2020,2885,2956.96,1.90,0,-39658,2975,2930,2885,2840,2795,2907,2817,152,865,500,1730,5,1,30429770,892,9.73,0.81,12,3.23,301.00,3608.00,10610,20230822,-72.38,1774,20230103,65.16,10610,-72.38,20230822,1774,65.16,20230103,38100,-92.31,20230803,2830,3.53,20231120,1.53,N,025560,500,152 억,,579053,N,N,0,N,00,N
20231122,150351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2935,50,2,1.73,2812375930,950787,135.43,2885,3025,2870,3750,2020,2885,2957.95,1.90,0,-39257,2975,2930,2885,2840,2795,2907,2817,152,865,500,1730,5,1,30429770,893,9.75,0.81,12,3.12,301.00,3608.00,10610,20230822,-72.34,1774,20230103,65.45,10610,-72.34,20230822,1774,65.45,20230103,38100,-92.30,20230803,2830,3.71,20231120,1.53,N,025560,500,152 억,,579053,N,N,0,N,00,N
20231122,140345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2935,50,2,1.73,2595254260,876584,124.86,2885,3025,2870,3750,2020,2885,2960.65,1.90,0,-42263,2975,2930,2885,2840,2795,2907,2817,152,865,500,1730,5,1,30429770,893,9.75,0.81,12,2.88,301.00,3608.00,10610,20230822,-72.34,1774,20230103,65.45,10610,-72.34,20230822,1774,65.45,20230103,38100,-92.30,20230803,2830,3.71,20231120,1.53,N,025560,500,152 억,,579053,N,N,0,N,00,N
20231122,130358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2940,55,2,1.91,2443303090,824676,117.46,2885,3025,2870,3750,2020,2885,2962.74,1.90,0,-46266,2975,2930,2885,2840,2795,2907,2817,152,865,500,1730,5,1,30429770,895,9.77,0.81,12,2.71,301.00,3608.00,10610,20230822,-72.29,1774,20230103,65.73,10610,-72.29,20230822,1774,65.73,20230103,38100,-92.28,20230803,2830,3.89,20231120,1.53,N,025560,500,152 억,,579053,N,N,0,N,00,N
20231122,120359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2930,45,2,1.56,2387123730,805559,114.74,2885,3025,2870,3750,2020,2885,2963.31,1.90,0,-45494,2975,2930,2885,2840,2795,2907,2817,152,865,500,1730,5,1,30429770,892,9.73,0.81,12,2.65,301.00,3608.00,10610,20230822,-72.38,1774,20230103,65.16,10610,-72.38,20230822,1774,65.16,20230103,38100,-92.31,20230803,2830,3.53,20231120,1.53,N,025560,500,152 억,,579053,N,N,0,N,00,N
20231122,110413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2925,40,2,1.39,2290343515,772498,110.03,2885,3025,2870,3750,2020,2885,2964.85,1.90,0,-44354,2975,2930,2885,2840,2795,2907,2817,152,865,500,1730,5,1,30429770,890,9.72,0.81,12,2.54,301.00,3608.00,10610,20230822,-72.43,1774,20230103,64.88,10610,-72.43,20230822,1774,64.88,20230103,38100,-92.32,20230803,2830,3.36,20231120,1.53,N,025560,500,152 억,,579053,N,N,0,N,00,N
20231122,100404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2950,65,2,2.25,1959564965,659596,93.95,2885,3025,2870,3750,2020,2885,2970.86,1.90,0,-32787,2975,2930,2885,2840,2795,2907,2817,152,865,500,1730,5,1,30429770,898,9.80,0.82,12,2.17,301.00,3608.00,10610,20230822,-72.20,1774,20230103,66.29,10610,-72.20,20230822,1774,66.29,20230103,38100,-92.26,20230803,2830,4.24,20231120,1.53,N,025560,500,152 억,,579053,N,N,0,N,00,N
20231122,090345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2895,10,2,0.35,90679430,31364,4.47,2885,2905,2870,3750,2020,2885,2891.20,1.90,0,-12808,2975,2930,2885,2840,2795,2907,2817,152,865,500,1730,5,1,30429770,881,9.62,0.80,12,0.10,301.00,3608.00,10610,20230822,-72.71,1774,20230103,63.19,10610,-72.71,20230822,1774,63.19,20230103,38100,-92.40,20230803,2830,2.30,20231120,1.53,N,025560,500,152 억,,579053,N,N,0,N,00,N
20231121,160348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2885,-25,5,-0.86,1994426590,695506,73.36,2905,2930,2840,3780,2040,2910,2867.55,1.77,0,33034,3056,2982,2906,2832,2756,2945,2795,152,870,500,1740,5,1,30429770,878,9.58,0.80,12,2.29,301.00,3608.00,10610,20230822,-72.81,1774,20230103,62.63,10610,-72.81,20230822,1774,62.63,20230103,38100,-92.43,20230803,2830,1.94,20231120,1.62,N,025560,500,152 억,,537831,N,N,0,N,00,N
20231121,150348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2865,-45,5,-1.55,1906691135,665019,70.15,2905,2930,2840,3780,2040,2910,2867.12,1.77,0,34315,3056,2982,2906,2832,2756,2945,2795,152,870,500,1740,5,1,30429770,872,9.52,0.79,12,2.19,301.00,3608.00,10610,20230822,-73.00,1774,20230103,61.50,10610,-73.00,20230822,1774,61.50,20230103,38100,-92.48,20230803,2830,1.24,20231120,1.62,N,025560,500,152 억,,537831,N,N,0,N,00,N
20231121,140344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2880,-30,5,-1.03,1746775395,609254,64.27,2905,2930,2840,3780,2040,2910,2867.07,1.77,0,26561,3056,2982,2906,2832,2756,2945,2795,152,870,500,1740,5,1,30429770,876,9.57,0.80,12,2.00,301.00,3608.00,10610,20230822,-72.86,1774,20230103,62.34,10610,-72.86,20230822,1774,62.34,20230103,38100,-92.44,20230803,2830,1.77,20231120,1.62,N,025560,500,152 억,,537831,N,N,0,N,00,N
20231121,130344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2900,-10,5,-0.34,1570866260,548166,57.82,2905,2930,2840,3780,2040,2910,2865.68,1.77,0,29046,3056,2982,2906,2832,2756,2945,2795,152,870,500,1740,5,1,30429770,882,9.63,0.80,12,1.80,301.00,3608.00,10610,20230822,-72.67,1774,20230103,63.47,10610,-72.67,20230822,1774,63.47,20230103,38100,-92.39,20230803,2830,2.47,20231120,1.62,N,025560,500,152 억,,537831,N,N,0,N,00,N
20231121,120343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2890,-20,5,-0.69,1456779180,508711,53.66,2905,2930,2840,3780,2040,2910,2863.67,1.77,0,34615,3056,2982,2906,2832,2756,2945,2795,152,870,500,1740,5,1,30429770,879,9.60,0.80,12,1.67,301.00,3608.00,10610,20230822,-72.76,1774,20230103,62.91,10610,-72.76,20230822,1774,62.91,20230103,38100,-92.41,20230803,2830,2.12,20231120,1.62,N,025560,500,152 억,,537831,N,N,0,N,00,N
20231121,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2875,-35,5,-1.20,1278800710,446932,47.14,2905,2930,2840,3780,2040,2910,2861.29,1.77,0,29162,3056,2982,2906,2832,2756,2945,2795,152,870,500,1740,5,1,30429770,875,9.55,0.80,12,1.47,301.00,3608.00,10610,20230822,-72.90,1774,20230103,62.06,10610,-72.90,20230822,1774,62.06,20230103,38100,-92.45,20230803,2830,1.59,20231120,1.62,N,025560,500,152 억,,537831,N,N,0,N,00,N
20231121,100335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2865,-45,5,-1.55,983980470,344133,36.30,2905,2930,2840,3780,2040,2910,2859.30,1.77,0,26453,3056,2982,2906,2832,2756,2945,2795,152,870,500,1740,5,1,30429770,872,9.52,0.79,12,1.13,301.00,3608.00,10610,20230822,-73.00,1774,20230103,61.50,10610,-73.00,20230822,1774,61.50,20230103,38100,-92.48,20230803,2830,1.24,20231120,1.62,N,025560,500,152 억,,537831,N,N,0,N,00,N
20231121,090339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2880,-30,5,-1.03,95093150,32831,3.46,2905,2930,2870,3780,2040,2910,2896.44,1.77,0,-11922,3056,2982,2906,2832,2756,2945,2795,152,870,500,1740,5,1,30429770,876,9.57,0.80,12,0.11,301.00,3608.00,10610,20230822,-72.86,1774,20230103,62.34,10610,-72.86,20230822,1774,62.34,20230103,38100,-92.44,20230803,2830,1.77,20231120,1.62,N,025560,500,152 억,,537831,N,N,0,N,00,N
20231120,160340,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2910,-65,5,-2.18,2737074275,942024,86.78,2980,2980,2830,3865,2085,2975,2905.44,1.87,0,-42892,3125,3050,3000,2925,2875,3025,2900,152,890,500,1780,5,1,30429770,886,9.67,0.81,12,3.10,301.00,3608.00,10610,20230822,-72.57,1774,20230103,64.04,10610,-72.57,20230822,1774,64.04,20230103,38100,-92.36,20230803,2830,2.83,20231120,1.66,N,025560,500,152 억,,568230,N,N,0,N,00,N
20231120,150343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2905,-70,5,-2.35,2538532580,873448,80.46,2980,2980,2830,3865,2085,2975,2906.25,1.87,0,-39767,3125,3050,3000,2925,2875,3025,2900,152,890,500,1780,5,1,30429770,884,9.65,0.81,12,2.87,301.00,3608.00,10610,20230822,-72.62,1774,20230103,63.75,10610,-72.62,20230822,1774,63.75,20230103,38100,-92.38,20230803,2830,2.65,20231120,1.66,N,025560,500,152 억,,568230,N,N,0,N,00,N
20231120,140343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2905,-70,5,-2.35,2221653950,764000,70.38,2980,2980,2830,3865,2085,2975,2907.83,1.87,0,-16319,3125,3050,3000,2925,2875,3025,2900,152,890,500,1780,5,1,30429770,884,9.65,0.81,12,2.51,301.00,3608.00,10610,20230822,-72.62,1774,20230103,63.75,10610,-72.62,20230822,1774,63.75,20230103,38100,-92.38,20230803,2830,2.65,20231120,1.66,N,025560,500,152 억,,568230,N,N,0,N,00,N
20231120,130341,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2905,-70,5,-2.35,1987190645,683190,62.94,2980,2980,2830,3865,2085,2975,2908.59,1.87,0,-7305,3125,3050,3000,2925,2875,3025,2900,152,890,500,1780,5,1,30429770,884,9.65,0.81,12,2.25,301.00,3608.00,10610,20230822,-72.62,1774,20230103,63.75,10610,-72.62,20230822,1774,63.75,20230103,38100,-92.38,20230803,2830,2.65,20231120,1.66,N,025560,500,152 억,,568230,N,N,0,N,00,N
20231120,120340,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2900,-75,5,-2.52,1787211830,614402,56.60,2980,2980,2830,3865,2085,2975,2908.75,1.87,0,3875,3125,3050,3000,2925,2875,3025,2900,152,890,500,1780,5,1,30429770,882,9.63,0.80,12,2.02,301.00,3608.00,10610,20230822,-72.67,1774,20230103,63.47,10610,-72.67,20230822,1774,63.47,20230103,38100,-92.39,20230803,2830,2.47,20231120,1.66,N,025560,500,152 억,,568230,N,N,0,N,00,N
20231120,110340,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2935,-40,5,-1.34,1517480750,521567,48.05,2980,2980,2830,3865,2085,2975,2909.33,1.87,0,14265,3125,3050,3000,2925,2875,3025,2900,152,890,500,1780,5,1,30429770,893,9.75,0.81,12,1.71,301.00,3608.00,10610,20230822,-72.34,1774,20230103,65.45,10610,-72.34,20230822,1774,65.45,20230103,38100,-92.30,20230803,2830,3.71,20231120,1.66,N,025560,500,152 억,,568230,N,N,0,N,00,N
20231120,100339,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2940,-35,5,-1.18,1086797835,374387,34.49,2980,2980,2830,3865,2085,2975,2902.67,1.87,0,10463,3125,3050,3000,2925,2875,3025,2900,152,890,500,1780,5,1,30429770,895,9.77,0.81,12,1.23,301.00,3608.00,10610,20230822,-72.29,1774,20230103,65.73,10610,-72.29,20230822,1774,65.73,20230103,38100,-92.28,20230803,2830,3.89,20231120,1.66,N,025560,500,152 억,,568230,N,N,0,N,00,N
20231120,090342,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,2920,-55,5,-1.85,183177340,62409,5.75,2980,2980,2890,3865,2085,2975,2934.44,1.87,0,-11826,3125,3050,3000,2925,2875,3025,2900,152,890,500,1780,5,1,30429770,889,9.70,0.81,12,0.21,301.00,3608.00,10610,20230822,-72.48,1774,20230103,64.60,10610,-72.48,20230822,1774,64.60,20230103,38100,-92.34,20230803,2890,1.04,20231120,1.66,N,025560,500,152 억,,568230,N,N,0,N,00,N
20231117,160348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2975,-115,5,-3.72,3211651020,1077133,155.87,3075,3075,2950,4015,2165,3090,2981.67,2.72,0,-246728,3243,3166,3113,3036,2983,3140,3010,152,925,500,1850,5,1,30429770,905,9.88,0.82,12,3.54,301.00,3608.00,10610,20230822,-71.96,1673,20221115,77.82,10610,-71.96,20230822,1774,67.70,20230103,38100,-92.19,20230803,2945,1.02,20231016,1.58,N,025560,500,152 억,,827993,N,N,0,N,00,N
20231117,150350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2960,-130,5,-4.21,3086418675,1034940,149.77,3075,3075,2950,4015,2165,3090,2982.20,2.72,0,-237767,3243,3166,3113,3036,2983,3140,3010,152,925,500,1850,5,1,30429770,901,9.83,0.82,12,3.40,301.00,3608.00,10610,20230822,-72.10,1673,20221115,76.93,10610,-72.10,20230822,1774,66.85,20230103,38100,-92.23,20230803,2945,0.51,20231016,1.58,N,025560,500,152 억,,827993,N,N,0,N,00,N
20231117,140349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2970,-120,5,-3.88,2511585795,840358,121.61,3075,3075,2955,4015,2165,3090,2988.69,2.72,0,-181858,3243,3166,3113,3036,2983,3140,3010,152,925,500,1850,5,1,30429770,904,9.87,0.82,12,2.76,301.00,3608.00,10610,20230822,-72.01,1673,20221115,77.53,10610,-72.01,20230822,1774,67.42,20230103,38100,-92.20,20230803,2945,0.85,20231016,1.58,N,025560,500,152 억,,827993,N,N,0,N,00,N
20231117,130348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2970,-120,5,-3.88,2278827580,761796,110.24,3075,3075,2960,4015,2165,3090,2991.37,2.72,0,-167114,3243,3166,3113,3036,2983,3140,3010,152,925,500,1850,5,1,30429770,904,9.87,0.82,12,2.50,301.00,3608.00,10610,20230822,-72.01,1673,20221115,77.53,10610,-72.01,20230822,1774,67.42,20230103,38100,-92.20,20230803,2945,0.85,20231016,1.58,N,025560,500,152 억,,827993,N,N,0,N,00,N
20231117,120348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2990,-100,5,-3.24,1946761940,649927,94.05,3075,3075,2970,4015,2165,3090,2995.33,2.72,0,-161138,3243,3166,3113,3036,2983,3140,3010,152,925,500,1850,5,1,30429770,910,9.93,0.83,12,2.14,301.00,3608.00,10610,20230822,-71.82,1673,20221115,78.72,10610,-71.82,20230822,1774,68.55,20230103,38100,-92.15,20230803,2945,1.53,20231016,1.58,N,025560,500,152 억,,827993,N,N,0,N,00,N
20231117,110349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2975,-115,5,-3.72,1700261950,567139,82.07,3075,3075,2970,4015,2165,3090,2997.94,2.72,0,-156202,3243,3166,3113,3036,2983,3140,3010,152,925,500,1850,5,1,30429770,905,9.88,0.82,12,1.86,301.00,3608.00,10610,20230822,-71.96,1673,20221115,77.82,10610,-71.96,20230822,1774,67.70,20230103,38100,-92.19,20230803,2945,1.02,20231016,1.58,N,025560,500,152 억,,827993,N,N,0,N,00,N
20231117,100349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2995,-95,5,-3.07,1040744560,346286,50.11,3075,3075,2970,4015,2165,3090,3005.41,2.72,0,-103604,3243,3166,3113,3036,2983,3140,3010,152,925,500,1850,5,1,30429770,911,9.95,0.83,12,1.14,301.00,3608.00,10610,20230822,-71.77,1673,20221115,79.02,10610,-71.77,20230822,1774,68.83,20230103,38100,-92.14,20230803,2945,1.70,20231016,1.58,N,025560,500,152 억,,827993,N,N,0,N,00,N
20231117,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3045,-45,5,-1.46,84872065,27734,4.01,3075,3075,3040,4015,2165,3090,3060.05,2.72,0,-12681,3243,3166,3113,3036,2983,3140,3010,152,925,500,1850,5,1,30429770,927,10.12,0.84,12,0.09,301.00,3608.00,10610,20230822,-71.30,1673,20221115,82.01,10610,-71.30,20230822,1774,71.65,20230103,38100,-92.01,20230803,2945,3.40,20231016,1.58,N,025560,500,152 억,,827993,N,N,0,N,00,N
20231116,160348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3100,-115,5,-3.58,1943407150,623411,65.15,3155,3190,3060,4175,2255,3215,3117.20,2.54,0,42418,3378,3296,3213,3131,3048,3337,3172,152,960,500,1920,5,1,30429770,943,10.30,0.86,12,2.05,301.00,3608.00,10610,20230822,-70.78,1638,20221114,89.26,10610,-70.78,20230822,1774,74.75,20230103,38100,-91.86,20230803,2945,5.26,20231016,1.53,N,025560,500,152 억,,772733,N,N,0,N,00,N
20231116,150347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3120,-95,5,-2.95,1684252030,539991,56.43,3155,3190,3060,4175,2255,3215,3118.84,2.54,0,41048,3378,3296,3213,3131,3048,3337,3172,152,960,500,1920,5,1,30429770,949,10.37,0.86,12,1.77,301.00,3608.00,10610,20230822,-70.59,1638,20221114,90.48,10610,-70.59,20230822,1774,75.87,20230103,38100,-91.81,20230803,2945,5.94,20231016,1.53,N,025560,500,152 억,,772733,N,N,0,N,00,N
20231116,140342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3105,-110,5,-3.42,1575542235,505049,52.78,3155,3190,3060,4175,2255,3215,3119.37,2.54,0,35570,3378,3296,3213,3131,3048,3337,3172,152,960,500,1920,5,1,30429770,945,10.32,0.86,12,1.66,301.00,3608.00,10610,20230822,-70.74,1638,20221114,89.56,10610,-70.74,20230822,1774,75.03,20230103,38100,-91.85,20230803,2945,5.43,20231016,1.53,N,025560,500,152 억,,772733,N,N,0,N,00,N
20231116,130347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3120,-95,5,-2.95,1407125130,450763,47.11,3155,3190,3060,4175,2255,3215,3121.42,2.54,0,28945,3378,3296,3213,3131,3048,3337,3172,152,960,500,1920,5,1,30429770,949,10.37,0.86,12,1.48,301.00,3608.00,10610,20230822,-70.59,1638,20221114,90.48,10610,-70.59,20230822,1774,75.87,20230103,38100,-91.81,20230803,2945,5.94,20231016,1.53,N,025560,500,152 억,,772733,N,N,0,N,00,N
20231116,120348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3130,-85,5,-2.64,1246327120,399100,41.71,3155,3190,3060,4175,2255,3215,3122.59,2.54,0,23428,3378,3296,3213,3131,3048,3337,3172,152,960,500,1920,5,1,30429770,952,10.40,0.87,12,1.31,301.00,3608.00,10610,20230822,-70.50,1638,20221114,91.09,10610,-70.50,20230822,1774,76.44,20230103,38100,-91.78,20230803,2945,6.28,20231016,1.53,N,025560,500,152 억,,772733,N,N,0,N,00,N
20231116,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3095,-120,5,-3.73,1024553420,327758,34.25,3155,3190,3060,4175,2255,3215,3125.64,2.54,0,17825,3378,3296,3213,3131,3048,3337,3172,152,960,500,1920,5,1,30429770,942,10.28,0.86,12,1.08,301.00,3608.00,10610,20230822,-70.83,1638,20221114,88.95,10610,-70.83,20230822,1774,74.46,20230103,38100,-91.88,20230803,2945,5.09,20231016,1.53,N,025560,500,152 억,,772733,N,N,0,N,00,N
20231116,100345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3180,-35,5,-1.09,95197775,30169,3.15,3155,3185,3145,4175,2255,3215,3153.23,2.54,0,2423,3378,3296,3213,3131,3048,3337,3172,152,960,500,1920,5,1,30429770,968,10.56,0.88,12,0.10,301.00,3608.00,10610,20230822,-70.03,1638,20221114,94.14,10610,-70.03,20230822,1774,79.26,20230103,38100,-91.65,20230803,2945,7.98,20231016,1.53,N,025560,500,152 억,,772733,N,N,0,N,00,N
20231116,090344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3215,0,3,0.00,0,0,0.00,0,0,0,4175,2255,3215,0.00,2.54,0,0,3378,3296,3213,3131,3048,3337,3172,152,960,500,1920,5,1,30429770,978,10.68,0.89,12,0.00,301.00,3608.00,10610,20230822,-69.70,1638,20221114,96.28,10610,-69.70,20230822,1774,81.23,20230103,38100,-91.56,20230803,2945,9.17,20231016,1.53,N,025560,500,152 억,,772733,N,N,0,N,00,N
20231115,160327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3215,95,2,3.04,3080267770,952501,124.67,3190,3295,3130,4055,2185,3120,3233.88,2.28,0,89624,3243,3181,3098,3036,2953,3212,3067,152,935,500,1870,5,1,30429770,978,10.68,0.89,12,3.13,301.00,3608.00,10610,20230822,-69.70,1633,20221111,96.88,10610,-69.70,20230822,1774,81.23,20230103,38100,-91.56,20230803,2945,9.17,20231016,1.49,N,025560,500,152 억,,693746,N,N,0,N,00,N
20231115,150350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3215,95,2,3.04,2967934325,917539,120.09,3190,3295,3130,4055,2185,3120,3234.67,2.28,0,85568,3243,3181,3098,3036,2953,3212,3067,152,935,500,1870,5,1,30429770,978,10.68,0.89,12,3.02,301.00,3608.00,10610,20230822,-69.70,1633,20221111,96.88,10610,-69.70,20230822,1774,81.23,20230103,38100,-91.56,20230803,2945,9.17,20231016,1.49,N,025560,500,152 억,,693746,N,N,0,N,00,N
20231115,140353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3220,100,2,3.21,2642812535,816533,106.87,3190,3295,3130,4055,2185,3120,3236.63,2.28,0,97597,3243,3181,3098,3036,2953,3212,3067,152,935,500,1870,5,1,30429770,980,10.70,0.89,12,2.68,301.00,3608.00,10610,20230822,-69.65,1633,20221111,97.18,10610,-69.65,20230822,1774,81.51,20230103,38100,-91.55,20230803,2945,9.34,20231016,1.49,N,025560,500,152 억,,693746,N,N,0,N,00,N
20231115,130351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3215,95,2,3.04,2461207295,760333,99.52,3190,3295,3130,4055,2185,3120,3237.01,2.28,0,92628,3243,3181,3098,3036,2953,3212,3067,152,935,500,1870,5,1,30429770,978,10.68,0.89,12,2.50,301.00,3608.00,10610,20230822,-69.70,1633,20221111,96.88,10610,-69.70,20230822,1774,81.23,20230103,38100,-91.56,20230803,2945,9.17,20231016,1.49,N,025560,500,152 억,,693746,N,N,0,N,00,N
20231115,120353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3220,100,2,3.21,2342601280,723549,94.70,3190,3295,3130,4055,2185,3120,3237.65,2.28,0,85034,3243,3181,3098,3036,2953,3212,3067,152,935,500,1870,5,1,30429770,980,10.70,0.89,12,2.38,301.00,3608.00,10610,20230822,-69.65,1633,20221111,97.18,10610,-69.65,20230822,1774,81.51,20230103,38100,-91.55,20230803,2945,9.34,20231016,1.49,N,025560,500,152 억,,693746,N,N,0,N,00,N
20231115,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3235,115,2,3.69,2205071800,680927,89.12,3190,3295,3130,4055,2185,3120,3238.34,2.28,0,87003,3243,3181,3098,3036,2953,3212,3067,152,935,500,1870,5,1,30429770,984,10.75,0.90,12,2.24,301.00,3608.00,10610,20230822,-69.51,1633,20221111,98.10,10610,-69.51,20230822,1774,82.36,20230103,38100,-91.51,20230803,2945,9.85,20231016,1.49,N,025560,500,152 억,,693746,N,N,0,N,00,N
20231115,100352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3270,150,2,4.81,1676216425,517657,67.75,3190,3295,3130,4055,2185,3120,3238.08,2.28,0,76884,3243,3181,3098,3036,2953,3212,3067,152,935,500,1870,5,1,30429770,995,10.86,0.91,12,1.70,301.00,3608.00,10610,20230822,-69.18,1633,20221111,100.24,10610,-69.18,20230822,1774,84.33,20230103,38100,-91.42,20230803,2945,11.04,20231016,1.49,N,025560,500,152 억,,693746,N,N,0,N,00,N
20231115,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3220,100,2,3.21,231981285,72976,9.55,3190,3220,3130,4055,2185,3120,3178.87,2.28,0,5102,3243,3181,3098,3036,2953,3212,3067,152,935,500,1870,5,1,30429770,980,10.70,0.89,12,0.24,301.00,3608.00,10610,20230822,-69.65,1633,20221111,97.18,10610,-69.65,20230822,1774,81.51,20230103,38100,-91.55,20230803,2945,9.34,20231016,1.49,N,025560,500,152 억,,693746,N,N,0,N,00,N
20231114,160346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3120,105,2,3.48,2360493285,758748,99.17,3020,3160,3015,3915,2115,3015,3111.03,1.93,0,100190,3211,3112,3061,2962,2911,3087,2937,152,900,500,1800,5,1,30429770,949,10.37,0.86,12,2.49,301.00,3608.00,10610,20230822,-70.59,1581,20221110,97.34,10610,-70.59,20230822,1774,75.87,20230103,38100,-91.81,20230803,2945,5.94,20231016,1.46,N,025560,500,152 억,,586628,N,N,0,N,00,N
20231114,150346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3100,85,2,2.82,2260159995,726545,94.96,3020,3160,3015,3915,2115,3015,3110.83,1.93,0,101814,3211,3112,3061,2962,2911,3087,2937,152,900,500,1800,5,1,30429770,943,10.30,0.86,12,2.39,301.00,3608.00,10610,20230822,-70.78,1581,20221110,96.08,10610,-70.78,20230822,1774,74.75,20230103,38100,-91.86,20230803,2945,5.26,20231016,1.46,N,025560,500,152 억,,586628,N,N,0,N,00,N
20231114,140348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3095,80,2,2.65,2119069325,680857,88.99,3020,3160,3015,3915,2115,3015,3112.36,1.93,0,95720,3211,3112,3061,2962,2911,3087,2937,152,900,500,1800,5,1,30429770,942,10.28,0.86,12,2.24,301.00,3608.00,10610,20230822,-70.83,1581,20221110,95.76,10610,-70.83,20230822,1774,74.46,20230103,38100,-91.88,20230803,2945,5.09,20231016,1.46,N,025560,500,152 억,,586628,N,N,0,N,00,N
20231114,130348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3120,105,2,3.48,1983020350,636859,83.24,3020,3160,3015,3915,2115,3015,3113.75,1.93,0,104163,3211,3112,3061,2962,2911,3087,2937,152,900,500,1800,5,1,30429770,949,10.37,0.86,12,2.09,301.00,3608.00,10610,20230822,-70.59,1581,20221110,97.34,10610,-70.59,20230822,1774,75.87,20230103,38100,-91.81,20230803,2945,5.94,20231016,1.46,N,025560,500,152 억,,586628,N,N,0,N,00,N
20231114,120347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3130,115,2,3.81,1697949270,545394,71.28,3020,3160,3015,3915,2115,3015,3113.25,1.93,0,120362,3211,3112,3061,2962,2911,3087,2937,152,900,500,1800,5,1,30429770,952,10.40,0.87,12,1.79,301.00,3608.00,10610,20230822,-70.50,1581,20221110,97.98,10610,-70.50,20230822,1774,76.44,20230103,38100,-91.78,20230803,2945,6.28,20231016,1.46,N,025560,500,152 억,,586628,N,N,0,N,00,N
20231114,110351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3140,125,2,4.15,1555474055,499910,65.34,3020,3160,3015,3915,2115,3015,3111.51,1.93,0,114089,3211,3112,3061,2962,2911,3087,2937,152,900,500,1800,5,1,30429770,955,10.43,0.87,12,1.64,301.00,3608.00,10610,20230822,-70.41,1581,20221110,98.61,10610,-70.41,20230822,1774,77.00,20230103,38100,-91.76,20230803,2945,6.62,20231016,1.46,N,025560,500,152 억,,586628,N,N,0,N,00,N
20231114,100348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3110,95,2,3.15,982194750,316832,41.41,3020,3140,3015,3915,2115,3015,3100.05,1.93,0,80075,3211,3112,3061,2962,2911,3087,2937,152,900,500,1800,5,1,30429770,946,10.33,0.86,12,1.04,301.00,3608.00,10610,20230822,-70.69,1581,20221110,96.71,10610,-70.69,20230822,1774,75.31,20230103,38100,-91.84,20230803,2945,5.60,20231016,1.46,N,025560,500,152 억,,586628,N,N,0,N,00,N
20231114,090344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3050,35,2,1.16,40672335,13439,1.76,3020,3055,3015,3915,2115,3015,3026.44,1.93,0,1384,3211,3112,3061,2962,2911,3087,2937,152,900,500,1800,5,1,30429770,928,10.13,0.85,12,0.04,301.00,3608.00,10610,20230822,-71.25,1581,20221110,92.92,10610,-71.25,20230822,1774,71.93,20230103,38100,-91.99,20230803,2945,3.57,20231016,1.46,N,025560,500,152 억,,586628,N,N,0,N,00,N
20231113,160342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3015,-10,5,-0.33,2326024090,757198,162.70,3080,3160,3010,3930,2120,3025,3071.88,2.51,0,-179355,3141,3082,3041,2982,2941,3062,2962,152,905,500,1810,5,1,30429770,917,10.02,0.84,12,2.49,301.00,3608.00,10610,20230822,-71.58,1581,20221110,90.70,10610,-71.58,20230822,1774,69.95,20230103,38100,-92.09,20230803,2945,2.38,20231016,1.49,N,025560,500,152 억,,765213,N,N,4,N,00,N
20231113,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3025,0,3,0.00,2203255050,716476,153.95,3080,3160,3010,3930,2120,3025,3075.13,2.51,0,-168306,3141,3082,3041,2982,2941,3062,2962,152,905,500,1810,5,1,30429770,921,10.05,0.84,12,2.35,301.00,3608.00,10610,20230822,-71.49,1581,20221110,91.33,10610,-71.49,20230822,1774,70.52,20230103,38100,-92.06,20230803,2945,2.72,20231016,1.49,N,025560,500,152 억,,765213,N,N,4,N,00,N
20231113,140340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3030,5,2,0.17,2030151715,659167,141.64,3080,3160,3010,3930,2120,3025,3079.87,2.51,0,-145236,3141,3082,3041,2982,2941,3062,2962,152,905,500,1810,5,1,30429770,922,10.07,0.84,12,2.17,301.00,3608.00,10610,20230822,-71.44,1581,20221110,91.65,10610,-71.44,20230822,1774,70.80,20230103,38100,-92.05,20230803,2945,2.89,20231016,1.49,N,025560,500,152 억,,765213,N,N,4,N,00,N
20231113,130340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3050,25,2,0.83,1788836705,579349,124.49,3080,3160,3030,3930,2120,3025,3087.67,2.51,0,-145325,3141,3082,3041,2982,2941,3062,2962,152,905,500,1810,5,1,30429770,928,10.13,0.85,12,1.90,301.00,3608.00,10610,20230822,-71.25,1581,20221110,92.92,10610,-71.25,20230822,1774,71.93,20230103,38100,-91.99,20230803,2945,3.57,20231016,1.49,N,025560,500,152 억,,765213,N,N,4,N,00,N
20231113,120341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3055,30,2,0.99,1522559085,492035,105.72,3080,3160,3045,3930,2120,3025,3094.41,2.51,0,-115701,3141,3082,3041,2982,2941,3062,2962,152,905,500,1810,5,1,30429770,930,10.15,0.85,12,1.62,301.00,3608.00,10610,20230822,-71.21,1581,20221110,93.23,10610,-71.21,20230822,1774,72.21,20230103,38100,-91.98,20230803,2945,3.74,20231016,1.49,N,025560,500,152 억,,765213,N,N,4,N,00,N
20231113,110338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3065,40,2,1.32,1330348605,429195,92.22,3080,3160,3045,3930,2120,3025,3099.64,2.51,0,-93429,3141,3082,3041,2982,2941,3062,2962,152,905,500,1810,5,1,30429770,933,10.18,0.85,12,1.41,301.00,3608.00,10610,20230822,-71.11,1581,20221110,93.86,10610,-71.11,20230822,1774,72.77,20230103,38100,-91.96,20230803,2945,4.07,20231016,1.49,N,025560,500,152 억,,765213,N,N,4,N,00,N
20231113,100338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3115,90,2,2.98,965734420,310803,66.78,3080,3160,3045,3930,2120,3025,3107.22,2.51,0,-58376,3141,3082,3041,2982,2941,3062,2962,152,905,500,1810,5,1,30429770,948,10.35,0.86,12,1.02,301.00,3608.00,10610,20230822,-70.64,1581,20221110,97.03,10610,-70.64,20230822,1774,75.59,20230103,38100,-91.82,20230803,2945,5.77,20231016,1.49,N,025560,500,152 억,,765213,N,N,4,N,00,N
20231113,090340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3055,30,2,0.99,44816120,14580,3.13,3080,3080,3055,3930,2120,3025,3073.81,2.51,0,-3645,3141,3082,3041,2982,2941,3062,2962,152,905,500,1810,5,1,30429770,930,10.15,0.85,12,0.05,301.00,3608.00,10610,20230822,-71.21,1581,20221110,93.23,10610,-71.21,20230822,1774,72.21,20230103,38100,-91.98,20230803,2945,3.74,20231016,1.49,N,025560,500,152 억,,765213,N,N,4,N,00,N
20231110,160342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3025,-105,5,-3.35,1400498080,463030,102.21,3080,3100,3000,4065,2195,3130,3024.64,2.78,0,-76898,3293,3211,3128,3046,2963,3170,3005,152,935,500,1870,5,1,30429770,921,10.05,0.84,12,1.52,301.00,3608.00,10610,20230822,-71.49,1561,20221108,93.79,10610,-71.49,20230822,1774,70.52,20230103,38100,-92.06,20230803,2945,2.72,20231016,1.47,N,025560,500,152 억,,846282,N,N,4,N,00,N
20231110,150345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3010,-120,5,-3.83,1268937335,419322,92.56,3080,3100,3005,4065,2195,3130,3026.16,2.78,0,-59808,3293,3211,3128,3046,2963,3170,3005,152,935,500,1870,5,1,30429770,916,10.00,0.83,12,1.38,301.00,3608.00,10610,20230822,-71.63,1561,20221108,92.83,10610,-71.63,20230822,1774,69.67,20230103,38100,-92.10,20230803,2945,2.21,20231016,1.47,N,025560,500,152 억,,846282,N,N,0,N,00,N
20231110,140342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3030,-100,5,-3.19,1064762370,351629,77.62,3080,3100,3005,4065,2195,3130,3028.08,2.78,0,-48752,3293,3211,3128,3046,2963,3170,3005,152,935,500,1870,5,1,30429770,922,10.07,0.84,12,1.16,301.00,3608.00,10610,20230822,-71.44,1561,20221108,94.11,10610,-71.44,20230822,1774,70.80,20230103,38100,-92.05,20230803,2945,2.89,20231016,1.47,N,025560,500,152 억,,846282,N,N,0,N,00,N
20231110,130344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3015,-115,5,-3.67,992189095,327563,72.30,3080,3100,3005,4065,2195,3130,3029.00,2.78,0,-41582,3293,3211,3128,3046,2963,3170,3005,152,935,500,1870,5,1,30429770,917,10.02,0.84,12,1.08,301.00,3608.00,10610,20230822,-71.58,1561,20221108,93.15,10610,-71.58,20230822,1774,69.95,20230103,38100,-92.09,20230803,2945,2.38,20231016,1.47,N,025560,500,152 억,,846282,N,N,0,N,00,N
20231110,120343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3030,-100,5,-3.19,817695050,269713,59.54,3080,3100,3005,4065,2195,3130,3031.72,2.78,0,-30959,3293,3211,3128,3046,2963,3170,3005,152,935,500,1870,5,1,30429770,922,10.07,0.84,12,0.89,301.00,3608.00,10610,20230822,-71.44,1561,20221108,94.11,10610,-71.44,20230822,1774,70.80,20230103,38100,-92.05,20230803,2945,2.89,20231016,1.47,N,025560,500,152 억,,846282,N,N,0,N,00,N
20231110,110341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3040,-90,5,-2.88,717307915,236578,52.22,3080,3100,3005,4065,2195,3130,3032.01,2.78,0,-24854,3293,3211,3128,3046,2963,3170,3005,152,935,500,1870,5,1,30429770,925,10.10,0.84,12,0.78,301.00,3608.00,10610,20230822,-71.35,1561,20221108,94.75,10610,-71.35,20230822,1774,71.36,20230103,38100,-92.02,20230803,2945,3.23,20231016,1.47,N,025560,500,152 억,,846282,N,N,0,N,00,N
20231110,100343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3045,-85,5,-2.72,580488760,191450,42.26,3080,3100,3005,4065,2195,3130,3032.06,2.78,0,-23745,3293,3211,3128,3046,2963,3170,3005,152,935,500,1870,5,1,30429770,927,10.12,0.84,12,0.63,301.00,3608.00,10610,20230822,-71.30,1561,20221108,95.07,10610,-71.30,20230822,1774,71.65,20230103,38100,-92.01,20230803,2945,3.40,20231016,1.47,N,025560,500,152 억,,846282,N,N,0,N,00,N
20231110,090338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3060,-70,5,-2.24,91590870,30011,6.62,3080,3100,3035,4065,2195,3130,3051.91,2.78,0,-17155,3293,3211,3128,3046,2963,3170,3005,152,935,500,1870,5,1,30429770,931,10.17,0.85,12,0.10,301.00,3608.00,10610,20230822,-71.16,1561,20221108,96.03,10610,-71.16,20230822,1774,72.49,20230103,38100,-91.97,20230803,2945,3.90,20231016,1.47,N,025560,500,152 억,,846282,N,N,0,N,00,N
20231109,160334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3130,-30,5,-0.95,1395332370,449677,74.30,3170,3210,3045,4105,2215,3160,3102.95,2.80,0,-9221,3410,3285,3215,3090,3020,3250,3055,152,945,500,1890,5,1,30429770,952,10.40,0.87,12,1.48,301.00,3608.00,10610,20230822,-70.50,1459,20221107,114.53,10610,-70.50,20230822,1774,76.44,20230103,38100,-91.78,20230803,2945,6.28,20231016,1.42,N,025560,500,152 억,,851508,N,N,0,N,00,N
20231109,150336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3105,-55,5,-1.74,1309580425,422238,69.76,3170,3210,3045,4105,2215,3160,3101.52,2.80,0,-7239,3410,3285,3215,3090,3020,3250,3055,152,945,500,1890,5,1,30429770,945,10.32,0.86,12,1.39,301.00,3608.00,10610,20230822,-70.74,1459,20221107,112.82,10610,-70.74,20230822,1774,75.03,20230103,38100,-91.85,20230803,2945,5.43,20231016,1.42,N,025560,500,152 억,,851508,N,N,0,N,00,N
20231109,140334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3080,-80,5,-2.53,1152093455,371632,61.40,3170,3210,3045,4105,2215,3160,3100.09,2.80,0,-10344,3410,3285,3215,3090,3020,3250,3055,152,945,500,1890,5,1,30429770,937,10.23,0.85,12,1.22,301.00,3608.00,10610,20230822,-70.97,1459,20221107,111.10,10610,-70.97,20230822,1774,73.62,20230103,38100,-91.92,20230803,2945,4.58,20231016,1.42,N,025560,500,152 억,,851508,N,N,0,N,00,N
20231109,130336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3080,-80,5,-2.53,976789565,314465,51.96,3170,3210,3045,4105,2215,3160,3106.19,2.80,0,-28857,3410,3285,3215,3090,3020,3250,3055,152,945,500,1890,5,1,30429770,937,10.23,0.85,12,1.03,301.00,3608.00,10610,20230822,-70.97,1459,20221107,111.10,10610,-70.97,20230822,1774,73.62,20230103,38100,-91.92,20230803,2945,4.58,20231016,1.42,N,025560,500,152 억,,851508,N,N,0,N,00,N
20231109,120336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3110,-50,5,-1.58,900768125,289821,47.88,3170,3210,3045,4105,2215,3160,3108.02,2.80,0,-30279,3410,3285,3215,3090,3020,3250,3055,152,945,500,1890,5,1,30429770,946,10.33,0.86,12,0.95,301.00,3608.00,10610,20230822,-70.69,1459,20221107,113.16,10610,-70.69,20230822,1774,75.31,20230103,38100,-91.84,20230803,2945,5.60,20231016,1.42,N,025560,500,152 억,,851508,N,N,0,N,00,N
20231109,110336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3090,-70,5,-2.22,815155085,262395,43.35,3170,3210,3045,4105,2215,3160,3106.60,2.80,0,-30643,3410,3285,3215,3090,3020,3250,3055,152,945,500,1890,5,1,30429770,940,10.27,0.86,12,0.86,301.00,3608.00,10610,20230822,-70.88,1459,20221107,111.79,10610,-70.88,20230822,1774,74.18,20230103,38100,-91.89,20230803,2945,4.92,20231016,1.42,N,025560,500,152 억,,851508,N,N,0,N,00,N
20231109,100332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3080,-80,5,-2.53,627439850,201291,33.26,3170,3210,3050,4105,2215,3160,3117.08,2.80,0,-41268,3410,3285,3215,3090,3020,3250,3055,152,945,500,1890,5,1,30429770,937,10.23,0.85,12,0.66,301.00,3608.00,10610,20230822,-70.97,1459,20221107,111.10,10610,-70.97,20230822,1774,73.62,20230103,38100,-91.92,20230803,2945,4.58,20231016,1.42,N,025560,500,152 억,,851508,N,N,0,N,00,N
20231109,090335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3160,0,3,0.00,97432410,30729,5.08,3170,3210,3160,4105,2215,3160,3170.70,2.80,0,-5841,3410,3285,3215,3090,3020,3250,3055,152,945,500,1890,5,1,30429770,962,10.50,0.88,12,0.10,301.00,3608.00,10610,20230822,-70.22,1459,20221107,116.59,10610,-70.22,20230822,1774,78.13,20230103,38100,-91.71,20230803,2945,7.30,20231016,1.42,N,025560,500,152 억,,851508,N,N,0,N,00,N
20231108,160333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3160,-70,5,-2.17,1928057695,596332,69.09,3255,3340,3145,4195,2265,3230,3233.20,3.27,0,-140717,3470,3350,3270,3150,3070,3310,3110,152,965,500,1930,5,1,30429770,962,10.50,0.88,12,1.96,301.00,3608.00,10610,20230822,-70.22,1444,20221104,118.84,10610,-70.22,20230822,1774,78.13,20230103,38100,-91.71,20230803,2945,7.30,20231016,1.53,N,025560,500,152 억,,994110,N,N,0,N,00,N
20231108,150335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3160,-70,5,-2.17,1828626830,564809,65.44,3255,3340,3145,4195,2265,3230,3237.60,3.27,0,-137328,3470,3350,3270,3150,3070,3310,3110,152,965,500,1930,5,1,30429770,962,10.50,0.88,12,1.86,301.00,3608.00,10610,20230822,-70.22,1444,20221104,118.84,10610,-70.22,20230822,1774,78.13,20230103,38100,-91.71,20230803,2945,7.30,20231016,1.53,N,025560,500,152 억,,994110,N,N,0,N,00,N
20231108,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3200,-30,5,-0.93,1313439655,402587,46.65,3255,3340,3200,4195,2265,3230,3262.50,3.27,0,-35578,3470,3350,3270,3150,3070,3310,3110,152,965,500,1930,5,1,30429770,974,10.63,0.89,12,1.32,301.00,3608.00,10610,20230822,-69.84,1444,20221104,121.61,10610,-69.84,20230822,1774,80.38,20230103,38100,-91.60,20230803,2945,8.66,20231016,1.53,N,025560,500,152 억,,994110,N,N,0,N,00,N
20231108,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3245,15,2,0.46,1164075610,356167,41.27,3255,3340,3200,4195,2265,3230,3268.34,3.27,0,-35014,3470,3350,3270,3150,3070,3310,3110,152,965,500,1930,5,1,30429770,987,10.78,0.90,12,1.17,301.00,3608.00,10610,20230822,-69.42,1444,20221104,124.72,10610,-69.42,20230822,1774,82.92,20230103,38100,-91.48,20230803,2945,10.19,20231016,1.53,N,025560,500,152 억,,994110,N,N,0,N,00,N
20231108,120335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3210,-20,5,-0.62,1055531665,322426,37.36,3255,3340,3210,4195,2265,3230,3273.72,3.27,0,-22130,3470,3350,3270,3150,3070,3310,3110,152,965,500,1930,5,1,30429770,977,10.66,0.89,12,1.06,301.00,3608.00,10610,20230822,-69.75,1444,20221104,122.30,10610,-69.75,20230822,1774,80.95,20230103,38100,-91.57,20230803,2945,9.00,20231016,1.53,N,025560,500,152 억,,994110,N,N,0,N,00,N
20231108,110333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3255,25,2,0.77,823559005,250635,29.04,3255,3340,3240,4195,2265,3230,3285.89,3.27,0,-105,3470,3350,3270,3150,3070,3310,3110,152,965,500,1930,5,1,30429770,990,10.81,0.90,12,0.82,301.00,3608.00,10610,20230822,-69.32,1444,20221104,125.42,10610,-69.32,20230822,1774,83.48,20230103,38100,-91.46,20230803,2945,10.53,20231016,1.53,N,025560,500,152 억,,994110,N,N,0,N,00,N
20231108,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3280,50,2,1.55,609077330,184957,21.43,3255,3340,3250,4195,2265,3230,3293.08,3.27,0,21208,3470,3350,3270,3150,3070,3310,3110,152,965,500,1930,5,1,30429770,998,10.90,0.91,12,0.61,301.00,3608.00,10610,20230822,-69.09,1444,20221104,127.15,10610,-69.09,20230822,1774,84.89,20230103,38100,-91.39,20230803,2945,11.38,20231016,1.53,N,025560,500,152 억,,994110,N,N,0,N,00,N
20231108,090332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3300,70,2,2.17,82559175,25143,2.91,3255,3320,3255,4195,2265,3230,3283.58,3.27,0,5978,3470,3350,3270,3150,3070,3310,3110,152,965,500,1930,5,1,30429770,1004,10.96,0.91,12,0.08,301.00,3608.00,10610,20230822,-68.90,1444,20221104,128.53,10610,-68.90,20230822,1774,86.02,20230103,38100,-91.34,20230803,2945,12.05,20231016,1.53,N,025560,500,152 억,,994110,N,N,0,N,00,N
20231107,160333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3230,-190,5,-5.56,2812726830,857729,50.28,3385,3390,3190,4445,2395,3420,3279.35,3.31,0,-18906,3650,3535,3360,3245,3070,3592,3302,152,1025,500,2050,5,1,30429770,983,10.73,0.90,12,2.82,301.00,3608.00,10610,20230822,-69.56,1444,20221104,123.68,10610,-69.56,20230822,1774,82.07,20230103,38100,-91.52,20230803,2945,9.68,20231016,1.49,N,025560,500,152 억,,1006904,N,N,0,N,00,N
20231107,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3200,-220,5,-6.43,2740029205,835156,48.96,3385,3390,3190,4445,2395,3420,3280.86,3.31,0,-21350,3650,3535,3360,3245,3070,3592,3302,152,1025,500,2050,5,1,30429770,974,10.63,0.89,12,2.74,301.00,3608.00,10610,20230822,-69.84,1444,20221104,121.61,10610,-69.84,20230822,1774,80.38,20230103,38100,-91.60,20230803,2945,8.66,20231016,1.49,N,025560,500,152 억,,1006904,N,N,0,N,00,N
20231107,140336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3230,-190,5,-5.56,2471511090,751613,44.06,3385,3390,3210,4445,2395,3420,3288.28,3.31,0,-22788,3650,3535,3360,3245,3070,3592,3302,152,1025,500,2050,5,1,30429770,983,10.73,0.90,12,2.47,301.00,3608.00,10610,20230822,-69.56,1444,20221104,123.68,10610,-69.56,20230822,1774,82.07,20230103,38100,-91.52,20230803,2945,9.68,20231016,1.49,N,025560,500,152 억,,1006904,N,N,0,N,00,N
20231107,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3230,-190,5,-5.56,2312718470,702329,41.17,3385,3390,3210,4445,2395,3420,3292.93,3.31,0,-23269,3650,3535,3360,3245,3070,3592,3302,152,1025,500,2050,5,1,30429770,983,10.73,0.90,12,2.31,301.00,3608.00,10610,20230822,-69.56,1444,20221104,123.68,10610,-69.56,20230822,1774,82.07,20230103,38100,-91.52,20230803,2945,9.68,20231016,1.49,N,025560,500,152 억,,1006904,N,N,0,N,00,N
20231107,120330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3250,-170,5,-4.97,2037191410,616971,36.17,3385,3390,3240,4445,2395,3420,3301.92,3.31,0,817,3650,3535,3360,3245,3070,3592,3302,152,1025,500,2050,5,1,30429770,989,10.80,0.90,12,2.03,301.00,3608.00,10610,20230822,-69.37,1444,20221104,125.07,10610,-69.37,20230822,1774,83.20,20230103,38100,-91.47,20230803,2945,10.36,20231016,1.49,N,025560,500,152 억,,1006904,N,N,0,N,00,N
20231107,110333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3335,-85,5,-2.49,1571419200,474528,27.82,3385,3390,3240,4445,2395,3420,3311.54,3.31,0,84458,3650,3535,3360,3245,3070,3592,3302,152,1025,500,2050,5,1,30429770,1015,11.08,0.92,12,1.56,301.00,3608.00,10610,20230822,-68.57,1444,20221104,130.96,10610,-68.57,20230822,1774,87.99,20230103,38100,-91.25,20230803,2945,13.24,20231016,1.49,N,025560,500,152 억,,1006904,N,N,0,N,00,N
20231107,100336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3330,-90,5,-2.63,1243396915,375993,22.04,3385,3390,3240,4445,2395,3420,3306.97,3.31,0,103211,3650,3535,3360,3245,3070,3592,3302,152,1025,500,2050,5,1,30429770,1013,11.06,0.92,12,1.24,301.00,3608.00,10610,20230822,-68.61,1444,20221104,130.61,10610,-68.61,20230822,1774,87.71,20230103,38100,-91.26,20230803,2945,13.07,20231016,1.49,N,025560,500,152 억,,1006904,N,N,0,N,00,N
20231107,090328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3325,-95,5,-2.78,277958400,83469,4.89,3385,3390,3280,4445,2395,3420,3330.08,3.31,0,12391,3650,3535,3360,3245,3070,3592,3302,152,1025,500,2050,5,1,30429770,1012,11.05,0.92,12,0.27,301.00,3608.00,10610,20230822,-68.66,1444,20221104,130.26,10610,-68.66,20230822,1774,87.43,20230103,38100,-91.27,20230803,2945,12.90,20231016,1.49,N,025560,500,152 억,,1006904,N,N,0,N,00,N
20231106,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3420,230,2,7.21,5746701270,1698884,267.80,3295,3475,3185,4145,2235,3190,3382.47,2.83,0,154537,3306,3247,3151,3092,2996,3200,3045,152,955,500,1910,5,1,30429770,1041,11.36,0.95,12,5.58,301.00,3608.00,10610,20230822,-67.77,1439,20221102,137.67,10610,-67.77,20230822,1774,92.78,20230103,38100,-91.02,20230803,2945,16.13,20231016,1.51,N,025560,500,152 억,,860538,N,N,0,N,00,N
20231106,150328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3425,235,2,7.37,5510110155,1629629,256.88,3295,3475,3185,4145,2235,3190,3381.21,2.83,0,140616,3306,3247,3151,3092,2996,3200,3045,152,955,500,1910,5,1,30429770,1042,11.38,0.95,12,5.36,301.00,3608.00,10610,20230822,-67.72,1439,20221102,138.01,10610,-67.72,20230822,1774,93.07,20230103,38100,-91.01,20230803,2945,16.30,20231016,1.51,N,025560,500,152 억,,860538,N,N,0,N,00,N
20231106,140326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3410,220,2,6.90,5122324310,1515997,238.97,3295,3475,3185,4145,2235,3190,3378.85,2.83,0,105383,3306,3247,3151,3092,2996,3200,3045,152,955,500,1910,5,1,30429770,1038,11.33,0.95,12,4.98,301.00,3608.00,10610,20230822,-67.86,1439,20221102,136.97,10610,-67.86,20230822,1774,92.22,20230103,38100,-91.05,20230803,2945,15.79,20231016,1.51,N,025560,500,152 억,,860538,N,N,0,N,00,N
20231106,130329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3375,185,2,5.80,4629713625,1371379,216.17,3295,3475,3185,4145,2235,3190,3375.95,2.83,0,128169,3306,3247,3151,3092,2996,3200,3045,152,955,500,1910,5,1,30429770,1027,11.21,0.94,12,4.51,301.00,3608.00,10610,20230822,-68.19,1439,20221102,134.54,10610,-68.19,20230822,1774,90.25,20230103,38100,-91.14,20230803,2945,14.60,20231016,1.51,N,025560,500,152 억,,860538,N,N,0,N,00,N
20231106,120328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3425,235,2,7.37,4146487960,1228382,193.63,3295,3475,3185,4145,2235,3190,3375.57,2.83,0,141642,3306,3247,3151,3092,2996,3200,3045,152,955,500,1910,5,1,30429770,1042,11.38,0.95,12,4.04,301.00,3608.00,10610,20230822,-67.72,1439,20221102,138.01,10610,-67.72,20230822,1774,93.07,20230103,38100,-91.01,20230803,2945,16.30,20231016,1.51,N,025560,500,152 억,,860538,N,N,0,N,00,N
20231106,110329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3450,260,2,8.15,3401219345,1011376,159.43,3295,3475,3185,4145,2235,3190,3362.96,2.83,0,126945,3306,3247,3151,3092,2996,3200,3045,152,955,500,1910,5,1,30429770,1050,11.46,0.96,12,3.32,301.00,3608.00,10610,20230822,-67.48,1439,20221102,139.75,10610,-67.48,20230822,1774,94.48,20230103,38100,-90.94,20230803,2945,17.15,20231016,1.51,N,025560,500,152 억,,860538,N,N,0,N,00,N
20231106,100311,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3420,230,2,7.21,2209898035,662524,104.44,3295,3475,3185,4145,2235,3190,3335.57,2.83,0,31292,3306,3247,3151,3092,2996,3200,3045,152,955,500,1910,5,1,30429770,1041,11.36,0.95,12,2.18,301.00,3608.00,10610,20230822,-67.77,1439,20221102,137.67,10610,-67.77,20230822,1774,92.78,20230103,38100,-91.02,20230803,2945,16.13,20231016,1.51,N,025560,500,152 억,,860538,N,N,0,N,00,N
20231106,090329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3205,15,2,0.47,176861600,54315,8.56,3295,3310,3190,4145,2235,3190,3256.22,2.83,0,-33065,3306,3247,3151,3092,2996,3200,3045,152,955,500,1910,5,1,30429770,975,10.65,0.89,12,0.18,301.00,3608.00,10610,20230822,-69.79,1439,20221102,122.72,10610,-69.79,20230822,1774,80.67,20230103,38100,-91.59,20230803,2945,8.83,20231016,1.51,N,025560,500,152 억,,860538,N,N,0,N,00,N
20231103,160322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3190,45,2,1.43,1987394120,631314,80.34,3200,3210,3055,4085,2205,3145,3148.02,2.41,0,117762,3261,3202,3141,3082,3021,3232,3112,152,940,500,1880,5,1,30429770,971,10.60,0.88,12,2.07,301.00,3608.00,10610,20230822,-69.93,1432,20221101,122.77,10610,-69.93,20230822,1774,79.82,20230103,38100,-91.63,20230803,2945,8.32,20231016,1.56,N,025560,500,152 억,,732325,N,N,0,N,00,N
20231103,150324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3180,35,2,1.11,1881690020,598155,76.12,3200,3210,3055,4085,2205,3145,3145.82,2.41,0,108576,3261,3202,3141,3082,3021,3232,3112,152,940,500,1880,5,1,30429770,968,10.56,0.88,12,1.97,301.00,3608.00,10610,20230822,-70.03,1432,20221101,122.07,10610,-70.03,20230822,1774,79.26,20230103,38100,-91.65,20230803,2945,7.98,20231016,1.56,N,025560,500,152 억,,732325,N,N,0,N,00,N
20231103,140324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3175,30,2,0.95,1747362830,555742,70.72,3200,3210,3055,4085,2205,3145,3144.20,2.41,0,102732,3261,3202,3141,3082,3021,3232,3112,152,940,500,1880,5,1,30429770,966,10.55,0.88,12,1.83,301.00,3608.00,10610,20230822,-70.08,1432,20221101,121.72,10610,-70.08,20230822,1774,78.97,20230103,38100,-91.67,20230803,2945,7.81,20231016,1.56,N,025560,500,152 억,,732325,N,N,0,N,00,N
20231103,130323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3160,15,2,0.48,1604704800,510514,64.97,3200,3210,3055,4085,2205,3145,3143.31,2.41,0,88891,3261,3202,3141,3082,3021,3232,3112,152,940,500,1880,5,1,30429770,962,10.50,0.88,12,1.68,301.00,3608.00,10610,20230822,-70.22,1432,20221101,120.67,10610,-70.22,20230822,1774,78.13,20230103,38100,-91.71,20230803,2945,7.30,20231016,1.56,N,025560,500,152 억,,732325,N,N,0,N,00,N
20231103,120322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3210,65,2,2.07,1398714805,445637,56.71,3200,3210,3055,4085,2205,3145,3138.69,2.41,0,85781,3261,3202,3141,3082,3021,3232,3112,152,940,500,1880,5,1,30429770,977,10.66,0.89,12,1.46,301.00,3608.00,10610,20230822,-69.75,1432,20221101,124.16,10610,-69.75,20230822,1774,80.95,20230103,38100,-91.57,20230803,2945,9.00,20231016,1.56,N,025560,500,152 억,,732325,N,N,0,N,00,N
20231103,110326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3170,25,2,0.79,1154816290,369047,46.96,3200,3210,3055,4085,2205,3145,3129.18,2.41,0,74130,3261,3202,3141,3082,3021,3232,3112,152,940,500,1880,5,1,30429770,965,10.53,0.88,12,1.21,301.00,3608.00,10610,20230822,-70.12,1432,20221101,121.37,10610,-70.12,20230822,1774,78.69,20230103,38100,-91.68,20230803,2945,7.64,20231016,1.56,N,025560,500,152 억,,732325,N,N,0,N,00,N
20231103,100321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3105,-40,5,-1.27,828724520,265539,33.79,3200,3210,3055,4085,2205,3145,3120.91,2.41,0,22208,3261,3202,3141,3082,3021,3232,3112,152,940,500,1880,5,1,30429770,945,10.32,0.86,12,0.87,301.00,3608.00,10610,20230822,-70.74,1432,20221101,116.83,10610,-70.74,20230822,1774,75.03,20230103,38100,-91.85,20230803,2945,5.43,20231016,1.56,N,025560,500,152 억,,732325,N,N,0,N,00,N
20231103,090321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3185,40,2,1.27,130975785,41045,5.22,3200,3210,3170,4085,2205,3145,3191.03,2.41,0,-4940,3261,3202,3141,3082,3021,3232,3112,152,940,500,1880,5,1,30429770,969,10.58,0.88,12,0.13,301.00,3608.00,10610,20230822,-69.98,1432,20221101,122.42,10610,-69.98,20230822,1774,79.54,20230103,38100,-91.64,20230803,2945,8.15,20231016,1.56,N,025560,500,152 억,,732325,N,N,0,N,00,N
20231102,160320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3145,130,2,4.31,2466326060,781819,112.91,3100,3200,3080,3915,2115,3015,3154.62,1.65,0,229997,3258,3136,3058,2936,2858,3097,2897,152,900,500,1800,5,1,30429770,957,10.45,0.87,12,2.57,301.00,3608.00,10610,20230822,-70.36,1409,20221031,123.21,10610,-70.36,20230822,1774,77.28,20230103,38100,-91.75,20230803,2945,6.79,20231016,1.54,N,025560,500,152 억,,502588,N,N,0,N,00,N
20231102,150324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3125,110,2,3.65,2364647835,749349,108.22,3100,3200,3080,3915,2115,3015,3155.61,1.65,0,223565,3258,3136,3058,2936,2858,3097,2897,152,900,500,1800,5,1,30429770,951,10.38,0.87,12,2.46,301.00,3608.00,10610,20230822,-70.55,1409,20221031,121.79,10610,-70.55,20230822,1774,76.16,20230103,38100,-91.80,20230803,2945,6.11,20231016,1.54,N,025560,500,152 억,,502588,N,N,0,N,00,N
20231102,140320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3155,140,2,4.64,2163127755,684947,98.92,3100,3200,3080,3915,2115,3015,3158.10,1.65,0,221909,3258,3136,3058,2936,2858,3097,2897,152,900,500,1800,5,1,30429770,960,10.48,0.87,12,2.25,301.00,3608.00,10610,20230822,-70.26,1409,20221031,123.92,10610,-70.26,20230822,1774,77.85,20230103,38100,-91.72,20230803,2945,7.13,20231016,1.54,N,025560,500,152 억,,502588,N,N,0,N,00,N
20231102,130322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3150,135,2,4.48,1978206050,626142,90.43,3100,3200,3080,3915,2115,3015,3159.36,1.65,0,215053,3258,3136,3058,2936,2858,3097,2897,152,900,500,1800,5,1,30429770,959,10.47,0.87,12,2.06,301.00,3608.00,10610,20230822,-70.31,1409,20221031,123.56,10610,-70.31,20230822,1774,77.56,20230103,38100,-91.73,20230803,2945,6.96,20231016,1.54,N,025560,500,152 억,,502588,N,N,0,N,00,N
20231102,120319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3160,145,2,4.81,1864428105,590021,85.21,3100,3200,3080,3915,2115,3015,3159.94,1.65,0,200310,3258,3136,3058,2936,2858,3097,2897,152,900,500,1800,5,1,30429770,962,10.50,0.88,12,1.94,301.00,3608.00,10610,20230822,-70.22,1409,20221031,124.27,10610,-70.22,20230822,1774,78.13,20230103,38100,-91.71,20230803,2945,7.30,20231016,1.54,N,025560,500,152 억,,502588,N,N,0,N,00,N
20231102,110320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3160,145,2,4.81,1723960900,545577,78.79,3100,3200,3080,3915,2115,3015,3159.89,1.65,0,182318,3258,3136,3058,2936,2858,3097,2897,152,900,500,1800,5,1,30429770,962,10.50,0.88,12,1.79,301.00,3608.00,10610,20230822,-70.22,1409,20221031,124.27,10610,-70.22,20230822,1774,78.13,20230103,38100,-91.71,20230803,2945,7.30,20231016,1.54,N,025560,500,152 억,,502588,N,N,0,N,00,N
20231102,100320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3165,150,2,4.98,1369643470,433427,62.60,3100,3200,3080,3915,2115,3015,3160.04,1.65,0,143677,3258,3136,3058,2936,2858,3097,2897,152,900,500,1800,5,1,30429770,963,10.51,0.88,12,1.42,301.00,3608.00,10610,20230822,-70.17,1409,20221031,124.63,10610,-70.17,20230822,1774,78.41,20230103,38100,-91.69,20230803,2945,7.47,20231016,1.54,N,025560,500,152 억,,502588,N,N,0,N,00,N
20231102,090324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3170,155,2,5.14,244647680,78216,11.30,3100,3180,3080,3915,2115,3015,3127.89,1.65,0,13650,3258,3136,3058,2936,2858,3097,2897,152,900,500,1800,5,1,30429770,965,10.53,0.88,12,0.26,301.00,3608.00,10610,20230822,-70.12,1409,20221031,124.98,10610,-70.12,20230822,1774,78.69,20230103,38100,-91.68,20230803,2945,7.64,20231016,1.54,N,025560,500,152 억,,502588,N,N,0,N,00,N
20231101,160321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3015,0,3,0.00,2089058155,679502,69.50,3075,3180,2980,3915,2115,3015,3074.50,1.45,0,64343,3338,3176,3093,2931,2848,3135,2890,152,900,500,1800,5,1,30429770,917,10.02,0.84,12,2.23,301.00,3608.00,10610,20230822,-71.58,1399,20221028,115.51,10610,-71.58,20230822,1774,69.95,20230103,38100,-92.09,20230803,2945,2.38,20231016,1.55,N,025560,500,152 억,,440805,N,N,0,N,00,N
20231101,150319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3015,0,3,0.00,1969562130,639870,65.44,3075,3180,2980,3915,2115,3015,3078.07,1.45,0,55281,3338,3176,3093,2931,2848,3135,2890,152,900,500,1800,5,1,30429770,917,10.02,0.84,12,2.10,301.00,3608.00,10610,20230822,-71.58,1399,20221028,115.51,10610,-71.58,20230822,1774,69.95,20230103,38100,-92.09,20230803,2945,2.38,20231016,1.55,N,025560,500,152 억,,440805,N,N,0,N,00,N
20231101,140316,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3025,10,2,0.33,1551116880,500775,51.22,3075,3180,3020,3915,2115,3015,3097.43,1.45,0,61504,3338,3176,3093,2931,2848,3135,2890,152,900,500,1800,5,1,30429770,921,10.05,0.84,12,1.65,301.00,3608.00,10610,20230822,-71.49,1399,20221028,116.23,10610,-71.49,20230822,1774,70.52,20230103,38100,-92.06,20230803,2945,2.72,20231016,1.55,N,025560,500,152 억,,440805,N,N,0,N,00,N
20231101,130320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3045,30,2,1.00,1416848250,456516,46.69,3075,3180,3035,3915,2115,3015,3103.61,1.45,0,83284,3338,3176,3093,2931,2848,3135,2890,152,900,500,1800,5,1,30429770,927,10.12,0.84,12,1.50,301.00,3608.00,10610,20230822,-71.30,1399,20221028,117.66,10610,-71.30,20230822,1774,71.65,20230103,38100,-92.01,20230803,2945,3.40,20231016,1.55,N,025560,500,152 억,,440805,N,N,0,N,00,N
20231101,120325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3050,35,2,1.16,1297094570,417357,42.69,3075,3180,3035,3915,2115,3015,3107.88,1.45,0,97696,3338,3176,3093,2931,2848,3135,2890,152,900,500,1800,5,1,30429770,928,10.13,0.85,12,1.37,301.00,3608.00,10610,20230822,-71.25,1399,20221028,118.01,10610,-71.25,20230822,1774,71.93,20230103,38100,-91.99,20230803,2945,3.57,20231016,1.55,N,025560,500,152 억,,440805,N,N,0,N,00,N
20231101,110326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3045,30,2,1.00,1195796805,384261,39.30,3075,3180,3035,3915,2115,3015,3111.94,1.45,0,106238,3338,3176,3093,2931,2848,3135,2890,152,900,500,1800,5,1,30429770,927,10.12,0.84,12,1.26,301.00,3608.00,10610,20230822,-71.30,1399,20221028,117.66,10610,-71.30,20230822,1774,71.65,20230103,38100,-92.01,20230803,2945,3.40,20231016,1.55,N,025560,500,152 억,,440805,N,N,0,N,00,N
20231101,100323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3105,90,2,2.99,892584960,285738,29.22,3075,3180,3075,3915,2115,3015,3123.79,1.45,0,110070,3338,3176,3093,2931,2848,3135,2890,152,900,500,1800,5,1,30429770,945,10.32,0.86,12,0.94,301.00,3608.00,10610,20230822,-70.74,1399,20221028,121.94,10610,-70.74,20230822,1774,75.03,20230103,38100,-91.85,20230803,2945,5.43,20231016,1.55,N,025560,500,152 억,,440805,N,N,0,N,00,N
20231101,090324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3125,110,2,3.65,166758725,53922,5.52,3075,3125,3075,3915,2115,3015,3092.59,1.45,0,23519,3338,3176,3093,2931,2848,3135,2890,152,900,500,1800,5,1,30429770,951,10.38,0.87,12,0.18,301.00,3608.00,10610,20230822,-70.55,1399,20221028,123.37,10610,-70.55,20230822,1774,76.16,20230103,38100,-91.80,20230803,2945,6.11,20231016,1.55,N,025560,500,152 억,,440805,N,N,0,N,00,N