KissMeData/025560/price/prices-20240801.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
20240830,160350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1312,40,2,3.14,663898950,508811,109.94,1274,1368,1272,1653,891,1272,1304.80,1.40,0,51257,1317,1294,1277,1254,1237,1286,1246,156,381,500,890,1,1,31166865,409,-1.21,0.51,12,1.63,-1086.00,2549.00,7990,20230824,-83.58,1256,20240828,4.46,3160,-58.48,20240329,1256,4.46,20240828,7050,-81.39,20230830,1256,4.46,20240828,0.63,N,025560,500,155 억,,437196,N,N,2,N,00,N
20240830,150353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1320,48,2,3.77,615018587,471627,101.91,1274,1368,1272,1653,891,1272,1304.04,1.40,0,44412,1317,1294,1277,1254,1237,1286,1246,156,381,500,890,1,1,31166865,411,-1.22,0.52,12,1.51,-1086.00,2549.00,7990,20230824,-83.48,1256,20240828,5.10,3160,-58.23,20240329,1256,5.10,20240828,7050,-81.28,20230830,1256,5.10,20240828,0.63,N,025560,500,155 억,,437196,N,N,0,N,00,N
20240830,140354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1288,16,2,1.26,315668983,245519,53.05,1274,1309,1272,1653,891,1272,1285.72,1.40,0,14986,1317,1294,1277,1254,1237,1286,1246,156,381,500,890,1,1,31166865,401,-1.19,0.51,12,0.79,-1086.00,2549.00,7990,20230824,-83.88,1256,20240828,2.55,3160,-59.24,20240329,1256,2.55,20240828,7050,-81.73,20230830,1256,2.55,20240828,0.63,N,025560,500,155 억,,437196,N,N,0,N,00,N
20240830,130351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1281,9,2,0.71,290060861,225629,48.75,1274,1309,1272,1653,891,1272,1285.57,1.40,0,11741,1317,1294,1277,1254,1237,1286,1246,156,381,500,890,1,1,31166865,399,-1.18,0.50,12,0.72,-1086.00,2549.00,7990,20230824,-83.97,1256,20240828,1.99,3160,-59.46,20240329,1256,1.99,20240828,7050,-81.83,20230830,1256,1.99,20240828,0.63,N,025560,500,155 억,,437196,N,N,0,N,00,N
20240830,120353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1280,8,2,0.63,258417730,200936,43.42,1274,1309,1272,1653,891,1272,1286.07,1.40,0,13090,1317,1294,1277,1254,1237,1286,1246,156,381,500,890,1,1,31166865,399,-1.18,0.50,12,0.64,-1086.00,2549.00,7990,20230824,-83.98,1256,20240828,1.91,3160,-59.49,20240329,1256,1.91,20240828,7050,-81.84,20230830,1256,1.91,20240828,0.63,N,025560,500,155 억,,437196,N,N,0,N,00,N
20240830,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1285,13,2,1.02,221646557,172361,37.24,1274,1309,1272,1653,891,1272,1285.94,1.40,0,12999,1317,1294,1277,1254,1237,1286,1246,156,381,500,890,1,1,31166865,400,-1.18,0.50,12,0.55,-1086.00,2549.00,7990,20230824,-83.92,1256,20240828,2.31,3160,-59.34,20240329,1256,2.31,20240828,7050,-81.77,20230830,1256,2.31,20240828,0.63,N,025560,500,155 억,,437196,N,N,0,N,00,N
20240830,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1285,13,2,1.02,171159712,132992,28.74,1274,1309,1272,1653,891,1272,1286.99,1.40,0,14031,1317,1294,1277,1254,1237,1286,1246,156,381,500,890,1,1,31166865,400,-1.18,0.50,12,0.43,-1086.00,2549.00,7990,20230824,-83.92,1256,20240828,2.31,3160,-59.34,20240329,1256,2.31,20240828,7050,-81.77,20230830,1256,2.31,20240828,0.63,N,025560,500,155 억,,437196,N,N,0,N,00,N
20240830,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1283,11,2,0.86,12782584,10036,2.17,1274,1283,1272,1653,891,1272,1273.67,1.40,0,2030,1317,1294,1277,1254,1237,1286,1246,156,381,500,890,1,1,31166865,400,-1.18,0.50,12,0.03,-1086.00,2549.00,7990,20230824,-83.94,1256,20240828,2.15,3160,-59.40,20240329,1256,2.15,20240828,7050,-81.80,20230830,1256,2.15,20240828,0.63,N,025560,500,155 억,,437196,N,N,0,N,00,N
20240829,160355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1272,-28,5,-2.15,588892645,461547,28.12,1300,1300,1260,1690,910,1300,1275.92,1.22,0,50665,1502,1400,1328,1226,1154,1365,1191,156,390,500,910,1,1,31166865,396,-1.17,0.50,12,1.48,-1086.00,2549.00,8570,20230823,-85.16,1256,20240828,1.27,3160,-59.75,20240329,1256,1.27,20240828,7460,-82.95,20230829,1256,1.27,20240828,0.78,N,025560,500,155 억,,380829,N,N,6,N,00,N
20240829,150358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1279,-21,5,-1.62,555536773,435362,26.52,1300,1300,1260,1690,910,1300,1276.03,1.22,0,44149,1502,1400,1328,1226,1154,1365,1191,156,390,500,910,1,1,31166865,399,-1.18,0.50,12,1.40,-1086.00,2549.00,8570,20230823,-85.08,1256,20240828,1.83,3160,-59.53,20240329,1256,1.83,20240828,7460,-82.86,20230829,1256,1.83,20240828,0.78,N,025560,500,155 억,,380829,N,N,6,N,00,N
20240829,140359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1281,-19,5,-1.46,525936164,412206,25.11,1300,1300,1260,1690,910,1300,1275.91,1.22,0,42023,1502,1400,1328,1226,1154,1365,1191,156,390,500,910,1,1,31166865,399,-1.18,0.50,12,1.32,-1086.00,2549.00,8570,20230823,-85.05,1256,20240828,1.99,3160,-59.46,20240329,1256,1.99,20240828,7460,-82.83,20230829,1256,1.99,20240828,0.78,N,025560,500,155 억,,380829,N,N,6,N,00,N
20240829,130359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1283,-17,5,-1.31,478202197,374981,22.84,1300,1300,1260,1690,910,1300,1275.27,1.22,0,27546,1502,1400,1328,1226,1154,1365,1191,156,390,500,910,1,1,31166865,400,-1.18,0.50,12,1.20,-1086.00,2549.00,8570,20230823,-85.03,1256,20240828,2.15,3160,-59.40,20240329,1256,2.15,20240828,7460,-82.80,20230829,1256,2.15,20240828,0.78,N,025560,500,155 억,,380829,N,N,6,N,00,N
20240829,120356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1276,-24,5,-1.85,415694432,326079,19.87,1300,1300,1260,1690,910,1300,1274.83,1.22,0,17300,1502,1400,1328,1226,1154,1365,1191,156,390,500,910,1,1,31166865,398,-1.17,0.50,12,1.05,-1086.00,2549.00,8570,20230823,-85.11,1256,20240828,1.59,3160,-59.62,20240329,1256,1.59,20240828,7460,-82.90,20230829,1256,1.59,20240828,0.78,N,025560,500,155 억,,380829,N,N,6,N,00,N
20240829,110400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1276,-24,5,-1.85,322728350,252876,15.41,1300,1300,1260,1690,910,1300,1276.23,1.22,0,10594,1502,1400,1328,1226,1154,1365,1191,156,390,500,910,1,1,31166865,398,-1.17,0.50,12,0.81,-1086.00,2549.00,8570,20230823,-85.11,1256,20240828,1.59,3160,-59.62,20240329,1256,1.59,20240828,7460,-82.90,20230829,1256,1.59,20240828,0.78,N,025560,500,155 억,,380829,N,N,6,N,00,N
20240829,100357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1268,-32,5,-2.46,269583780,211208,12.87,1300,1300,1260,1690,910,1300,1276.39,1.22,0,-2175,1502,1400,1328,1226,1154,1365,1191,156,390,500,910,1,1,31166865,395,-1.17,0.50,12,0.68,-1086.00,2549.00,8570,20230823,-85.20,1256,20240828,0.96,3160,-59.87,20240329,1256,0.96,20240828,7460,-83.00,20230829,1256,0.96,20240828,0.78,N,025560,500,155 억,,380829,N,N,6,N,00,N
20240829,090358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1265,-35,5,-2.69,36074518,28026,1.71,1300,1300,1260,1690,910,1300,1287.18,1.22,0,-2457,1502,1400,1328,1226,1154,1365,1191,156,390,500,910,1,1,31166865,394,-1.16,0.50,12,0.09,-1086.00,2549.00,8570,20230823,-85.24,1256,20240828,0.72,3160,-59.97,20240329,1256,0.72,20240828,7460,-83.04,20230829,1256,0.72,20240828,0.78,N,025560,500,155 억,,380829,N,N,6,N,00,N
20240828,160347,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1300,-80,5,-5.80,2141296308,1632280,54.33,1417,1430,1256,1794,966,1380,1311.85,1.36,0,-47119,1546,1463,1362,1279,1178,1412,1228,156,414,500,960,1,1,31166865,405,-1.20,0.51,12,5.24,-1086.00,2549.00,10610,20230822,-87.75,1256,20240828,3.50,3160,-58.86,20240329,1256,3.50,20240828,7480,-82.62,20230828,1256,3.50,20240828,0.80,N,025560,500,155 억,,423967,N,N,6,N,00,N
20240828,150348,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1291,-89,5,-6.45,2075948232,1581893,52.65,1417,1430,1256,1794,966,1380,1312.32,1.36,0,-75400,1546,1463,1362,1279,1178,1412,1228,156,414,500,960,1,1,31166865,402,-1.19,0.51,12,5.08,-1086.00,2549.00,10610,20230822,-87.83,1256,20240828,2.79,3160,-59.15,20240329,1256,2.79,20240828,7480,-82.74,20230828,1256,2.79,20240828,0.80,N,025560,500,155 억,,423967,N,N,5,N,00,N
20240828,140351,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1289,-91,5,-6.59,1967770956,1497830,49.86,1417,1430,1256,1794,966,1380,1313.75,1.36,0,-81850,1546,1463,1362,1279,1178,1412,1228,156,414,500,960,1,1,31166865,402,-1.19,0.51,12,4.81,-1086.00,2549.00,10610,20230822,-87.85,1256,20240828,2.63,3160,-59.21,20240329,1256,2.63,20240828,7480,-82.77,20230828,1256,2.63,20240828,0.80,N,025560,500,155 억,,423967,N,N,5,N,00,N
20240828,130350,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1284,-96,5,-6.96,1832756641,1392847,46.36,1417,1430,1256,1794,966,1380,1315.83,1.36,0,-99867,1546,1463,1362,1279,1178,1412,1228,156,414,500,960,1,1,31166865,400,-1.18,0.50,12,4.47,-1086.00,2549.00,10610,20230822,-87.90,1256,20240828,2.23,3160,-59.37,20240329,1256,2.23,20240828,7480,-82.83,20230828,1256,2.23,20240828,0.80,N,025560,500,155 억,,423967,N,N,5,N,00,N
20240828,120349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1263,-117,5,-8.48,1716743389,1301826,43.33,1417,1430,1256,1794,966,1380,1318.72,1.36,0,-114020,1546,1463,1362,1279,1178,1412,1228,156,414,500,960,1,1,31166865,394,-1.16,0.50,12,4.18,-1086.00,2549.00,10610,20230822,-88.10,1256,20240828,0.56,3160,-60.03,20240329,1256,0.56,20240828,7480,-83.11,20230828,1256,0.56,20240828,0.80,N,025560,500,155 억,,423967,N,N,5,N,00,N
20240828,110350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1289,-91,5,-6.59,1260833306,942456,31.37,1417,1430,1288,1794,966,1380,1337.82,1.36,0,-114792,1546,1463,1362,1279,1178,1412,1228,156,414,500,960,1,1,31166865,402,-1.19,0.51,12,3.02,-1086.00,2549.00,10610,20230822,-87.85,1261,20240827,2.22,3160,-59.21,20240329,1261,2.22,20240827,7480,-82.77,20230828,1261,2.22,20240827,0.80,N,025560,500,155 억,,423967,N,N,5,N,00,N
20240828,100403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1342,-38,5,-2.75,703828837,516819,17.20,1417,1430,1300,1794,966,1380,1361.85,1.36,0,-13685,1546,1463,1362,1279,1178,1412,1228,156,414,500,960,1,1,31166865,418,-1.24,0.53,12,1.66,-1086.00,2549.00,10610,20230822,-87.35,1261,20240827,6.42,3160,-57.53,20240329,1261,6.42,20240827,7480,-82.06,20230828,1261,6.42,20240827,0.80,N,025560,500,155 억,,423967,N,N,5,N,00,N
20240828,090354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1390,10,2,0.72,139774490,99101,3.30,1417,1430,1389,1794,966,1380,1410.42,1.36,0,-16340,1546,1463,1362,1279,1178,1412,1228,156,414,500,960,1,1,31166865,433,-1.28,0.55,12,0.32,-1086.00,2549.00,10610,20230822,-86.90,1261,20240827,10.23,3160,-56.01,20240329,1261,10.23,20240827,7480,-81.42,20230828,1261,10.23,20240827,0.80,N,025560,500,155 억,,423967,N,N,5,N,00,N
20240827,160348,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1380,-342,5,-19.86,4064318625,2982946,571.56,1398,1445,1261,2235,1206,1722,1362.51,0.52,0,249649,1871,1796,1755,1680,1639,1776,1660,156,513,500,1200,1,1,31166865,430,-1.27,0.54,12,9.57,-1086.00,2549.00,10610,20230822,-86.99,1261,20240827,9.44,3160,-56.33,20240329,1261,9.44,20240827,7480,-81.55,20230828,1261,9.44,20240827,0.80,N,025560,500,155 억,,160678,N,N,5,N,00,N
20240827,150349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1391,-331,5,-19.22,3941602639,2894155,554.55,1398,1445,1261,2235,1206,1722,1361.92,0.52,0,275982,1871,1796,1755,1680,1639,1776,1660,156,513,500,1200,1,1,31166865,434,-1.28,0.55,12,9.29,-1086.00,2549.00,10610,20230822,-86.89,1261,20240827,10.31,3160,-55.98,20240329,1261,10.31,20240827,7480,-81.40,20230828,1261,10.31,20240827,0.80,N,025560,500,155 억,,160678,N,N,0,N,00,N
20240827,140349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1371,-351,5,-20.38,3619053623,2661496,509.97,1398,1445,1261,2235,1206,1722,1359.78,0.52,0,191389,1871,1796,1755,1680,1639,1776,1660,156,513,500,1200,1,1,31166865,427,-1.26,0.54,12,8.54,-1086.00,2549.00,10610,20230822,-87.08,1261,20240827,8.72,3160,-56.61,20240329,1261,8.72,20240827,7480,-81.67,20230828,1261,8.72,20240827,0.80,N,025560,500,155 억,,160678,N,N,0,N,00,N
20240827,130350,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1365,-357,5,-20.73,3298997615,2426167,464.88,1398,1445,1261,2235,1206,1722,1359.76,0.52,0,132136,1871,1796,1755,1680,1639,1776,1660,156,513,500,1200,1,1,31166865,425,-1.26,0.54,12,7.78,-1086.00,2549.00,10610,20230822,-87.13,1261,20240827,8.25,3160,-56.80,20240329,1261,8.25,20240827,7480,-81.75,20230828,1261,8.25,20240827,0.80,N,025560,500,155 억,,160678,N,N,0,N,00,N
20240827,120352,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1377,-345,5,-20.03,3125070426,2298485,440.41,1398,1445,1261,2235,1206,1722,1359.62,0.52,0,142236,1871,1796,1755,1680,1639,1776,1660,156,513,500,1200,1,1,31166865,429,-1.27,0.54,12,7.37,-1086.00,2549.00,10610,20230822,-87.02,1261,20240827,9.20,3160,-56.42,20240329,1261,9.20,20240827,7480,-81.59,20230828,1261,9.20,20240827,0.80,N,025560,500,155 억,,160678,N,N,0,N,00,N
20240827,110351,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1353,-369,5,-21.43,2858494489,2102616,402.88,1398,1445,1261,2235,1206,1722,1359.49,0.52,0,147626,1871,1796,1755,1680,1639,1776,1660,156,513,500,1200,1,1,31166865,422,-1.25,0.53,12,6.75,-1086.00,2549.00,10610,20230822,-87.25,1261,20240827,7.30,3160,-57.18,20240329,1261,7.30,20240827,7480,-81.91,20230828,1261,7.30,20240827,0.80,N,025560,500,155 억,,160678,N,N,0,N,00,N
20240827,100349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1387,-335,5,-19.45,2331046927,1719575,329.49,1398,1445,1261,2235,1206,1722,1355.59,0.52,0,190699,1871,1796,1755,1680,1639,1776,1660,156,513,500,1200,1,1,31166865,432,-1.28,0.54,12,5.52,-1086.00,2549.00,10610,20230822,-86.93,1261,20240827,9.99,3160,-56.11,20240329,1261,9.99,20240827,7480,-81.46,20230828,1261,9.99,20240827,0.80,N,025560,500,155 억,,160678,N,N,0,N,00,N
20240827,090347,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1418,-304,5,-17.65,374278219,267052,51.17,1398,1445,1350,2235,1206,1722,1401.52,0.52,0,70824,1871,1796,1755,1680,1639,1776,1660,156,513,500,1200,1,1,31166865,442,-1.31,0.56,12,0.86,-1086.00,2549.00,10610,20230822,-86.64,1350,20240827,5.04,3160,-55.13,20240329,1350,5.04,20240827,7480,-81.04,20230828,1350,5.04,20240827,0.80,N,025560,500,155 억,,160678,N,N,0,N,00,N
20240826,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1722,-79,5,-4.39,864453323,493015,42.89,1818,1830,1714,2340,1261,1801,1753.39,0.60,0,-20666,2021,1910,1835,1724,1649,1873,1687,156,539,500,1260,1,1,31166865,537,-1.59,0.68,12,1.58,-1086.00,2549.00,10610,20230822,-83.77,1600,20240805,7.62,3160,-45.51,20240329,1600,7.62,20240805,7480,-76.98,20230828,1600,7.62,20240805,0.79,N,025560,500,155 억,,186548,N,N,0,N,00,N
20240826,150348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1726,-75,5,-4.16,789047525,449164,39.08,1818,1830,1715,2340,1261,1801,1756.69,0.60,0,-22391,2021,1910,1835,1724,1649,1873,1687,156,539,500,1260,1,1,31166865,538,-1.59,0.68,12,1.44,-1086.00,2549.00,10610,20230822,-83.73,1600,20240805,7.88,3160,-45.38,20240329,1600,7.88,20240805,7480,-76.93,20230828,1600,7.88,20240805,0.79,N,025560,500,155 억,,186548,N,N,0,N,00,N
20240826,140349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1732,-69,5,-3.83,586633644,331987,28.88,1818,1830,1729,2340,1261,1801,1767.03,0.60,0,-20271,2021,1910,1835,1724,1649,1873,1687,156,539,500,1260,1,1,31166865,540,-1.59,0.68,12,1.07,-1086.00,2549.00,10610,20230822,-83.68,1600,20240805,8.25,3160,-45.19,20240329,1600,8.25,20240805,7480,-76.84,20230828,1600,8.25,20240805,0.79,N,025560,500,155 억,,186548,N,N,0,N,00,N
20240826,130351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1759,-42,5,-2.33,380015832,213635,18.59,1818,1830,1758,2340,1261,1801,1778.80,0.60,0,-16897,2021,1910,1835,1724,1649,1873,1687,156,539,500,1260,1,1,31166865,548,-1.62,0.69,12,0.69,-1086.00,2549.00,10610,20230822,-83.42,1600,20240805,9.94,3160,-44.34,20240329,1600,9.94,20240805,7480,-76.48,20230828,1600,9.94,20240805,0.79,N,025560,500,155 억,,186548,N,N,0,N,00,N
20240826,120348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1771,-30,5,-1.67,248978144,139499,12.14,1818,1830,1770,2340,1261,1801,1784.79,0.60,0,-13844,2021,1910,1835,1724,1649,1873,1687,156,539,500,1260,1,1,31166865,552,-1.63,0.69,12,0.45,-1086.00,2549.00,10610,20230822,-83.31,1600,20240805,10.69,3160,-43.96,20240329,1600,10.69,20240805,7480,-76.32,20230828,1600,10.69,20240805,0.79,N,025560,500,155 억,,186548,N,N,0,N,00,N
20240826,110349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1773,-28,5,-1.55,198066484,110778,9.64,1818,1830,1771,2340,1261,1801,1787.95,0.60,0,-11434,2021,1910,1835,1724,1649,1873,1687,156,539,500,1260,1,1,31166865,553,-1.63,0.70,12,0.36,-1086.00,2549.00,10610,20230822,-83.29,1600,20240805,10.81,3160,-43.89,20240329,1600,10.81,20240805,7480,-76.30,20230828,1600,10.81,20240805,0.79,N,025560,500,155 억,,186548,N,N,0,N,00,N
20240826,100349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1781,-20,5,-1.11,119175373,66379,5.78,1818,1830,1771,2340,1261,1801,1795.37,0.60,0,-855,2021,1910,1835,1724,1649,1873,1687,156,539,500,1260,1,1,31166865,555,-1.64,0.70,12,0.21,-1086.00,2549.00,10610,20230822,-83.21,1600,20240805,11.31,3160,-43.64,20240329,1600,11.31,20240805,7480,-76.19,20230828,1600,11.31,20240805,0.79,N,025560,500,155 억,,186548,N,N,0,N,00,N
20240826,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1829,28,2,1.55,17358962,9526,0.83,1818,1830,1812,2340,1261,1801,1822.50,0.60,0,-2396,2021,1910,1835,1724,1649,1873,1687,156,539,500,1260,1,1,31166865,570,-1.68,0.72,12,0.03,-1086.00,2549.00,10610,20230822,-82.76,1600,20240805,14.31,3160,-42.12,20240329,1600,14.31,20240805,7480,-75.55,20230828,1600,14.31,20240805,0.79,N,025560,500,155 억,,186548,N,N,0,N,00,N
20240823,160347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1801,-53,5,-2.86,2080628981,1137497,576.27,1865,1946,1760,2410,1298,1854,1829.17,0.76,0,-53529,1975,1914,1826,1765,1677,1945,1796,156,556,500,1290,1,1,31166865,561,-1.66,0.71,12,3.65,-1086.00,2549.00,10610,20230822,-83.03,1600,20240805,12.56,3160,-43.01,20240329,1600,12.56,20240805,8570,-78.98,20230823,1600,12.56,20240805,0.79,N,025560,500,155 억,,236229,N,N,235,N,00,N
20240823,150348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1808,-46,5,-2.48,1948084661,1063971,539.02,1865,1946,1760,2410,1298,1854,1830.96,0.76,0,-47870,1975,1914,1826,1765,1677,1945,1796,156,556,500,1290,1,1,31166865,563,-1.66,0.71,12,3.41,-1086.00,2549.00,10610,20230822,-82.96,1600,20240805,13.00,3160,-42.78,20240329,1600,13.00,20240805,8570,-78.90,20230823,1600,13.00,20240805,0.79,N,025560,500,155 억,,236229,N,N,235,N,00,N
20240823,140349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1810,-44,5,-2.37,966771961,536344,271.72,1865,1884,1760,2410,1298,1854,1802.52,0.76,0,17117,1975,1914,1826,1765,1677,1945,1796,156,556,500,1290,1,1,31166865,564,-1.67,0.71,12,1.72,-1086.00,2549.00,10610,20230822,-82.94,1600,20240805,13.12,3160,-42.72,20240329,1600,13.12,20240805,8570,-78.88,20230823,1600,13.12,20240805,0.79,N,025560,500,155 억,,236229,N,N,235,N,00,N
20240823,130347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1785,-69,5,-3.72,745896427,411894,208.67,1865,1884,1760,2410,1298,1854,1810.89,0.76,0,342,1975,1914,1826,1765,1677,1945,1796,156,556,500,1290,1,1,31166865,556,-1.64,0.70,12,1.32,-1086.00,2549.00,10610,20230822,-83.18,1600,20240805,11.56,3160,-43.51,20240329,1600,11.56,20240805,8570,-79.17,20230823,1600,11.56,20240805,0.79,N,025560,500,155 억,,236229,N,N,235,N,00,N
20240823,120347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1836,-18,5,-0.97,330712405,179049,90.71,1865,1884,1829,2410,1298,1854,1847.05,0.76,0,-10945,1975,1914,1826,1765,1677,1945,1796,156,556,500,1290,1,1,31166865,572,-1.69,0.72,12,0.57,-1086.00,2549.00,10610,20230822,-82.70,1600,20240805,14.75,3160,-41.90,20240329,1600,14.75,20240805,8570,-78.58,20230823,1600,14.75,20240805,0.79,N,025560,500,155 억,,236229,N,N,235,N,00,N
20240823,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1838,-16,5,-0.86,279424724,151148,76.57,1865,1884,1837,2410,1298,1854,1848.68,0.76,0,-11496,1975,1914,1826,1765,1677,1945,1796,156,556,500,1290,1,1,31166865,573,-1.69,0.72,12,0.48,-1086.00,2549.00,10610,20230822,-82.68,1600,20240805,14.88,3160,-41.84,20240329,1600,14.88,20240805,8570,-78.55,20230823,1600,14.88,20240805,0.79,N,025560,500,155 억,,236229,N,N,235,N,00,N
20240823,100346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1868,14,2,0.76,167266149,90313,45.75,1865,1884,1837,2410,1298,1854,1852.07,0.76,0,-9360,1975,1914,1826,1765,1677,1945,1796,156,556,500,1290,1,1,31166865,582,-1.72,0.73,12,0.29,-1086.00,2549.00,10610,20230822,-82.39,1600,20240805,16.75,3160,-40.89,20240329,1600,16.75,20240805,8570,-78.20,20230823,1600,16.75,20240805,0.79,N,025560,500,155 억,,236229,N,N,235,N,00,N
20240823,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1864,10,2,0.54,34450518,18459,9.35,1865,1884,1849,2410,1298,1854,1866.33,0.76,0,-2847,1975,1914,1826,1765,1677,1945,1796,156,556,500,1290,1,1,31166865,581,-1.72,0.73,12,0.06,-1086.00,2549.00,10610,20230822,-82.43,1600,20240805,16.50,3160,-41.01,20240329,1600,16.50,20240805,8570,-78.25,20230823,1600,16.50,20240805,0.79,N,025560,500,155 억,,236229,N,N,235,N,00,N
20240822,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1854,3,2,0.16,348366469,189236,138.63,1851,1887,1738,2405,1296,1851,1840.18,0.77,0,-3351,1905,1878,1860,1833,1815,1869,1824,156,554,500,1290,1,1,31166865,578,-1.71,0.73,12,0.61,-1086.00,2549.00,10610,20230822,-82.53,1600,20240805,15.88,3160,-41.33,20240329,1600,15.88,20240805,10610,-82.53,20230822,1600,15.88,20240805,0.65,N,025560,500,155 억,,241217,N,N,235,N,00,N
20240822,150348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1853,2,2,0.11,302109024,164286,120.36,1851,1887,1738,2405,1296,1851,1838.92,0.77,0,1229,1905,1878,1860,1833,1815,1869,1824,156,554,500,1290,1,1,31166865,578,-1.71,0.73,12,0.53,-1086.00,2549.00,10610,20230822,-82.54,1600,20240805,15.81,3160,-41.36,20240329,1600,15.81,20240805,10610,-82.54,20230822,1600,15.81,20240805,0.65,N,025560,500,155 억,,241217,N,N,145,N,00,N
20240822,140349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1835,-16,5,-0.86,252854044,137519,100.75,1851,1887,1738,2405,1296,1851,1838.68,0.77,0,4910,1905,1878,1860,1833,1815,1869,1824,156,554,500,1290,1,1,31166865,572,-1.69,0.72,12,0.44,-1086.00,2549.00,10610,20230822,-82.70,1600,20240805,14.69,3160,-41.93,20240329,1600,14.69,20240805,10610,-82.70,20230822,1600,14.69,20240805,0.65,N,025560,500,155 억,,241217,N,N,145,N,00,N
20240822,130347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1823,-28,5,-1.51,191556804,103877,76.10,1851,1887,1738,2405,1296,1851,1844.07,0.77,0,-17394,1905,1878,1860,1833,1815,1869,1824,156,554,500,1290,1,1,31166865,568,-1.68,0.72,12,0.33,-1086.00,2549.00,10610,20230822,-82.82,1600,20240805,13.94,3160,-42.31,20240329,1600,13.94,20240805,10610,-82.82,20230822,1600,13.94,20240805,0.65,N,025560,500,155 억,,241217,N,N,145,N,00,N
20240822,120351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1836,-15,5,-0.81,169352059,91708,67.19,1851,1887,1738,2405,1296,1851,1846.64,0.77,0,-17026,1905,1878,1860,1833,1815,1869,1824,156,554,500,1290,1,1,31166865,572,-1.69,0.72,12,0.29,-1086.00,2549.00,10610,20230822,-82.70,1600,20240805,14.75,3160,-41.90,20240329,1600,14.75,20240805,10610,-82.70,20230822,1600,14.75,20240805,0.65,N,025560,500,155 억,,241217,N,N,145,N,00,N
20240822,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1852,1,2,0.05,81411639,43707,32.02,1851,1887,1850,2405,1296,1851,1862.67,0.77,0,-12026,1905,1878,1860,1833,1815,1869,1824,156,554,500,1290,1,1,31166865,577,-1.71,0.73,12,0.14,-1086.00,2549.00,10610,20230822,-82.54,1600,20240805,15.75,3160,-41.39,20240329,1600,15.75,20240805,10610,-82.54,20230822,1600,15.75,20240805,0.65,N,025560,500,155 억,,241217,N,N,145,N,00,N
20240822,100347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1856,5,2,0.27,63158720,33863,24.81,1851,1887,1850,2405,1296,1851,1865.12,0.77,0,-9318,1905,1878,1860,1833,1815,1869,1824,156,554,500,1290,1,1,31166865,578,-1.71,0.73,12,0.11,-1086.00,2549.00,10610,20230822,-82.51,1600,20240805,16.00,3160,-41.27,20240329,1600,16.00,20240805,10610,-82.51,20230822,1600,16.00,20240805,0.65,N,025560,500,155 억,,241217,N,N,145,N,00,N
20240822,090346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1868,17,2,0.92,1321826,713,0.52,1851,1869,1851,2405,1296,1851,1853.89,0.77,0,-161,1905,1878,1860,1833,1815,1869,1824,156,554,500,1290,1,1,31166865,582,-1.72,0.73,12,0.00,-1086.00,2549.00,10610,20230822,-82.39,1600,20240805,16.75,3160,-40.89,20240329,1600,16.75,20240805,10610,-82.39,20230822,1600,16.75,20240805,0.65,N,025560,500,155 억,,241217,N,N,145,N,00,N
20240821,160346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1851,-37,5,-1.96,254621234,136465,69.86,1881,1887,1842,2450,1322,1888,1865.84,0.88,0,-29392,1932,1909,1882,1859,1832,1921,1871,156,562,500,1320,1,1,31166865,577,-1.70,0.73,12,0.44,-1086.00,2549.00,10610,20230822,-82.55,1600,20240805,15.69,3160,-41.42,20240329,1600,15.69,20240805,10610,-82.55,20230822,1600,15.69,20240805,0.65,N,025560,500,155 억,,275204,N,N,145,N,00,N
20240821,150349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1852,-36,5,-1.91,241482748,129372,66.23,1881,1887,1842,2450,1322,1888,1866.58,0.88,0,-27435,1932,1909,1882,1859,1832,1921,1871,156,562,500,1320,1,1,31166865,577,-1.71,0.73,12,0.42,-1086.00,2549.00,10610,20230822,-82.54,1600,20240805,15.75,3160,-41.39,20240329,1600,15.75,20240805,10610,-82.54,20230822,1600,15.75,20240805,0.65,N,025560,500,155 억,,275204,N,N,25,N,00,N
20240821,140346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1851,-37,5,-1.96,226271407,121166,62.03,1881,1887,1842,2450,1322,1888,1867.45,0.88,0,-26291,1932,1909,1882,1859,1832,1921,1871,156,562,500,1320,1,1,31166865,577,-1.70,0.73,12,0.39,-1086.00,2549.00,10610,20230822,-82.55,1600,20240805,15.69,3160,-41.42,20240329,1600,15.69,20240805,10610,-82.55,20230822,1600,15.69,20240805,0.65,N,025560,500,155 억,,275204,N,N,25,N,00,N
20240821,130347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1859,-29,5,-1.54,194164322,103857,53.17,1881,1887,1842,2450,1322,1888,1869.54,0.88,0,-21135,1932,1909,1882,1859,1832,1921,1871,156,562,500,1320,1,1,31166865,579,-1.71,0.73,12,0.33,-1086.00,2549.00,10610,20230822,-82.48,1600,20240805,16.19,3160,-41.17,20240329,1600,16.19,20240805,10610,-82.48,20230822,1600,16.19,20240805,0.65,N,025560,500,155 억,,275204,N,N,25,N,00,N
20240821,120350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1865,-23,5,-1.22,187891657,100485,51.44,1881,1887,1842,2450,1322,1888,1869.85,0.88,0,-20289,1932,1909,1882,1859,1832,1921,1871,156,562,500,1320,1,1,31166865,581,-1.72,0.73,12,0.32,-1086.00,2549.00,10610,20230822,-82.42,1600,20240805,16.56,3160,-40.98,20240329,1600,16.56,20240805,10610,-82.42,20230822,1600,16.56,20240805,0.65,N,025560,500,155 억,,275204,N,N,25,N,00,N
20240821,110345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1866,-22,5,-1.17,143898284,76829,39.33,1881,1887,1842,2450,1322,1888,1872.97,0.88,0,-11385,1932,1909,1882,1859,1832,1921,1871,156,562,500,1320,1,1,31166865,582,-1.72,0.73,12,0.25,-1086.00,2549.00,10610,20230822,-82.41,1600,20240805,16.62,3160,-40.95,20240329,1600,16.62,20240805,10610,-82.41,20230822,1600,16.62,20240805,0.65,N,025560,500,155 억,,275204,N,N,25,N,00,N
20240821,100349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1880,-8,5,-0.42,105231645,56130,28.73,1881,1887,1842,2450,1322,1888,1874.78,0.88,0,-7860,1932,1909,1882,1859,1832,1921,1871,156,562,500,1320,1,1,31166865,586,-1.73,0.74,12,0.18,-1086.00,2549.00,10610,20230822,-82.28,1600,20240805,17.50,3160,-40.51,20240329,1600,17.50,20240805,10610,-82.28,20230822,1600,17.50,20240805,0.65,N,025560,500,155 억,,275204,N,N,25,N,00,N
20240821,090346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1885,-3,5,-0.16,15810008,8487,4.34,1881,1887,1842,2450,1322,1888,1862.85,0.88,0,-2340,1932,1909,1882,1859,1832,1921,1871,156,562,500,1320,1,1,31166865,587,-1.74,0.74,12,0.03,-1086.00,2549.00,10610,20230822,-82.23,1600,20240805,17.81,3160,-40.35,20240329,1600,17.81,20240805,10610,-82.23,20230822,1600,17.81,20240805,0.65,N,025560,500,155 억,,275204,N,N,25,N,00,N
20240820,160342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1888,33,2,1.78,367996484,195110,102.90,1885,1905,1855,2410,1299,1855,1886.10,0.65,0,62367,1921,1887,1864,1830,1807,1905,1848,156,555,500,1290,1,1,31166865,588,-1.74,0.74,12,0.63,-1086.00,2549.00,10610,20230822,-82.21,1600,20240805,18.00,3160,-40.25,20240329,1600,18.00,20240805,10610,-82.21,20230822,1600,18.00,20240805,0.65,N,025560,500,155 억,,203089,N,N,25,N,00,N
20240820,150346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1903,48,2,2.59,354326393,187884,99.09,1885,1905,1855,2410,1299,1855,1885.88,0.65,0,59626,1921,1887,1864,1830,1807,1905,1848,156,555,500,1290,1,1,31166865,593,-1.75,0.75,12,0.60,-1086.00,2549.00,10610,20230822,-82.06,1600,20240805,18.94,3160,-39.78,20240329,1600,18.94,20240805,10610,-82.06,20230822,1600,18.94,20240805,0.65,N,025560,500,155 억,,203089,N,N,36,N,00,N
20240820,140346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1883,28,2,1.51,259671459,137962,72.76,1885,1899,1855,2410,1299,1855,1882.20,0.65,0,23615,1921,1887,1864,1830,1807,1905,1848,156,555,500,1290,1,1,31166865,587,-1.73,0.74,12,0.44,-1086.00,2549.00,10610,20230822,-82.25,1600,20240805,17.69,3160,-40.41,20240329,1600,17.69,20240805,10610,-82.25,20230822,1600,17.69,20240805,0.65,N,025560,500,155 억,,203089,N,N,36,N,00,N
20240820,130345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1890,35,2,1.89,258656189,137424,72.47,1885,1899,1855,2410,1299,1855,1882.18,0.65,0,23684,1921,1887,1864,1830,1807,1905,1848,156,555,500,1290,1,1,31166865,589,-1.74,0.74,12,0.44,-1086.00,2549.00,10610,20230822,-82.19,1600,20240805,18.12,3160,-40.19,20240329,1600,18.12,20240805,10610,-82.19,20230822,1600,18.12,20240805,0.65,N,025560,500,155 억,,203089,N,N,36,N,00,N
20240820,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1885,30,2,1.62,187612680,99895,52.68,1885,1899,1855,2410,1299,1855,1878.10,0.65,0,19805,1921,1887,1864,1830,1807,1905,1848,156,555,500,1290,1,1,31166865,587,-1.74,0.74,12,0.32,-1086.00,2549.00,10610,20230822,-82.23,1600,20240805,17.81,3160,-40.35,20240329,1600,17.81,20240805,10610,-82.23,20230822,1600,17.81,20240805,0.65,N,025560,500,155 억,,203089,N,N,36,N,00,N
20240820,110345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1879,24,2,1.29,129686747,69068,36.43,1885,1899,1855,2410,1299,1855,1877.67,0.65,0,21228,1921,1887,1864,1830,1807,1905,1848,156,555,500,1290,1,1,31166865,586,-1.73,0.74,12,0.22,-1086.00,2549.00,10610,20230822,-82.29,1600,20240805,17.44,3160,-40.54,20240329,1600,17.44,20240805,10610,-82.29,20230822,1600,17.44,20240805,0.65,N,025560,500,155 억,,203089,N,N,36,N,00,N
20240820,100343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1873,18,2,0.97,70249386,37288,19.67,1885,1899,1855,2410,1299,1855,1883.97,0.65,0,10335,1921,1887,1864,1830,1807,1905,1848,156,555,500,1290,1,1,31166865,584,-1.72,0.73,12,0.12,-1086.00,2549.00,10610,20230822,-82.35,1600,20240805,17.06,3160,-40.73,20240329,1600,17.06,20240805,10610,-82.35,20230822,1600,17.06,20240805,0.65,N,025560,500,155 억,,203089,N,N,36,N,00,N
20240820,090344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1892,37,2,1.99,11517239,6100,3.22,1885,1892,1885,2410,1299,1855,1888.07,0.65,0,-3767,1921,1887,1864,1830,1807,1905,1848,156,555,500,1290,1,1,31166865,590,-1.74,0.74,12,0.02,-1086.00,2549.00,10610,20230822,-82.17,1600,20240805,18.25,3160,-40.13,20240329,1600,18.25,20240805,10610,-82.17,20230822,1600,18.25,20240805,0.65,N,025560,500,155 억,,203089,N,N,36,N,00,N
20240819,160340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1855,3,2,0.16,350659099,188030,56.40,1854,1898,1841,2405,1297,1852,1864.91,0.68,0,-9746,1942,1897,1873,1828,1804,1885,1816,156,553,500,1290,1,1,31166865,578,-1.71,0.73,12,0.60,-1086.00,2549.00,10610,20230822,-82.52,1600,20240805,15.94,3160,-41.30,20240329,1600,15.94,20240805,10610,-82.52,20230822,1600,15.94,20240805,0.61,N,025560,500,155 억,,212914,N,N,36,N,00,N
20240819,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1855,3,2,0.16,332236644,178090,53.42,1854,1898,1841,2405,1297,1852,1865.55,0.68,0,-8551,1942,1897,1873,1828,1804,1885,1816,156,553,500,1290,1,1,31166865,578,-1.71,0.73,12,0.57,-1086.00,2549.00,10610,20230822,-82.52,1600,20240805,15.94,3160,-41.30,20240329,1600,15.94,20240805,10610,-82.52,20230822,1600,15.94,20240805,0.61,N,025560,500,155 억,,212914,N,N,58,N,00,N
20240819,140344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1849,-3,5,-0.16,297963952,159537,47.86,1854,1898,1841,2405,1297,1852,1867.68,0.68,0,-11134,1942,1897,1873,1828,1804,1885,1816,156,553,500,1290,1,1,31166865,576,-1.70,0.73,12,0.51,-1086.00,2549.00,10610,20230822,-82.57,1600,20240805,15.56,3160,-41.49,20240329,1600,15.56,20240805,10610,-82.57,20230822,1600,15.56,20240805,0.61,N,025560,500,155 억,,212914,N,N,58,N,00,N
20240819,130342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1861,9,2,0.49,246944654,131947,39.58,1854,1898,1845,2405,1297,1852,1871.54,0.68,0,878,1942,1897,1873,1828,1804,1885,1816,156,553,500,1290,1,1,31166865,580,-1.71,0.73,12,0.42,-1086.00,2549.00,10610,20230822,-82.46,1600,20240805,16.31,3160,-41.11,20240329,1600,16.31,20240805,10610,-82.46,20230822,1600,16.31,20240805,0.61,N,025560,500,155 억,,212914,N,N,58,N,00,N
20240819,120341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1870,18,2,0.97,202867313,108317,32.49,1854,1898,1845,2405,1297,1852,1872.90,0.68,0,11134,1942,1897,1873,1828,1804,1885,1816,156,553,500,1290,1,1,31166865,583,-1.72,0.73,12,0.35,-1086.00,2549.00,10610,20230822,-82.38,1600,20240805,16.88,3160,-40.82,20240329,1600,16.88,20240805,10610,-82.38,20230822,1600,16.88,20240805,0.61,N,025560,500,155 억,,212914,N,N,58,N,00,N
20240819,110343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1869,17,2,0.92,197725748,105563,31.67,1854,1898,1845,2405,1297,1852,1873.06,0.68,0,11159,1942,1897,1873,1828,1804,1885,1816,156,553,500,1290,1,1,31166865,583,-1.72,0.73,12,0.34,-1086.00,2549.00,10610,20230822,-82.38,1600,20240805,16.81,3160,-40.85,20240329,1600,16.81,20240805,10610,-82.38,20230822,1600,16.81,20240805,0.61,N,025560,500,155 억,,212914,N,N,58,N,00,N
20240819,100342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1892,40,2,2.16,160252702,85579,25.67,1854,1898,1845,2405,1297,1852,1872.57,0.68,0,21585,1942,1897,1873,1828,1804,1885,1816,156,553,500,1290,1,1,31166865,590,-1.74,0.74,12,0.27,-1086.00,2549.00,10610,20230822,-82.17,1600,20240805,18.25,3160,-40.13,20240329,1600,18.25,20240805,10610,-82.17,20230822,1600,18.25,20240805,0.61,N,025560,500,155 억,,212914,N,N,58,N,00,N
20240819,090343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1851,-1,5,-0.05,12786654,6901,2.07,1854,1860,1851,2405,1297,1852,1852.87,0.68,0,-4950,1942,1897,1873,1828,1804,1885,1816,156,553,500,1290,1,1,31166865,577,-1.70,0.73,12,0.02,-1086.00,2549.00,10610,20230822,-82.55,1600,20240805,15.69,3160,-41.42,20240329,1600,15.69,20240805,10610,-82.55,20230822,1600,15.69,20240805,0.61,N,025560,500,155 억,,212914,N,N,58,N,00,N
20240816,160339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1852,-47,5,-2.47,623978316,332647,185.97,1918,1918,1849,2465,1330,1899,1875.79,0.90,0,-65322,1939,1918,1893,1872,1847,1929,1883,156,566,500,1320,1,1,31166865,577,-1.71,0.73,12,1.07,-1086.00,2549.00,10610,20230822,-82.54,1600,20240805,15.75,3160,-41.39,20240329,1600,15.75,20240805,30900,-94.01,20230816,1600,15.75,20240805,0.61,N,025560,500,155 억,,278988,N,N,58,N,00,N
20240816,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1852,-47,5,-2.47,576660770,307089,171.68,1918,1918,1850,2465,1330,1899,1877.82,0.90,0,-56921,1939,1918,1893,1872,1847,1929,1883,156,566,500,1320,1,1,31166865,577,-1.71,0.73,12,0.99,-1086.00,2549.00,10610,20230822,-82.54,1600,20240805,15.75,3160,-41.39,20240329,1600,15.75,20240805,30900,-94.01,20230816,1600,15.75,20240805,0.61,N,025560,500,155 억,,278988,N,N,4,N,00,N
20240816,140342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1865,-34,5,-1.79,465883677,247461,138.35,1918,1918,1865,2465,1330,1899,1882.65,0.90,0,-34806,1939,1918,1893,1872,1847,1929,1883,156,566,500,1320,1,1,31166865,581,-1.72,0.73,12,0.79,-1086.00,2549.00,10610,20230822,-82.42,1600,20240805,16.56,3160,-40.98,20240329,1600,16.56,20240805,30900,-93.96,20230816,1600,16.56,20240805,0.61,N,025560,500,155 억,,278988,N,N,4,N,00,N
20240816,130344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1878,-21,5,-1.11,341898543,181294,101.36,1918,1918,1875,2465,1330,1899,1885.87,0.90,0,-22408,1939,1918,1893,1872,1847,1929,1883,156,566,500,1320,1,1,31166865,585,-1.73,0.74,12,0.58,-1086.00,2549.00,10610,20230822,-82.30,1600,20240805,17.38,3160,-40.57,20240329,1600,17.38,20240805,30900,-93.92,20230816,1600,17.38,20240805,0.61,N,025560,500,155 억,,278988,N,N,4,N,00,N
20240816,120343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1883,-16,5,-0.84,305186902,161743,90.43,1918,1918,1878,2465,1330,1899,1886.86,0.90,0,-17336,1939,1918,1893,1872,1847,1929,1883,156,566,500,1320,1,1,31166865,587,-1.73,0.74,12,0.52,-1086.00,2549.00,10610,20230822,-82.25,1600,20240805,17.69,3160,-40.41,20240329,1600,17.69,20240805,30900,-93.91,20230816,1600,17.69,20240805,0.61,N,025560,500,155 억,,278988,N,N,4,N,00,N
20240816,110343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1882,-17,5,-0.90,179492601,94875,53.04,1918,1918,1880,2465,1330,1899,1891.88,0.90,0,-29354,1939,1918,1893,1872,1847,1929,1883,156,566,500,1320,1,1,31166865,587,-1.73,0.74,12,0.30,-1086.00,2549.00,10610,20230822,-82.26,1600,20240805,17.62,3160,-40.44,20240329,1600,17.62,20240805,30900,-93.91,20230816,1600,17.62,20240805,0.61,N,025560,500,155 억,,278988,N,N,4,N,00,N
20240816,100341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1890,-9,5,-0.47,80992656,42623,23.83,1918,1918,1888,2465,1330,1899,1900.21,0.90,0,-1310,1939,1918,1893,1872,1847,1929,1883,156,566,500,1320,1,1,31166865,589,-1.74,0.74,12,0.14,-1086.00,2549.00,10610,20230822,-82.19,1600,20240805,18.12,3160,-40.19,20240329,1600,18.12,20240805,30900,-93.88,20230816,1600,18.12,20240805,0.61,N,025560,500,155 억,,278988,N,N,4,N,00,N
20240816,090340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1914,15,2,0.79,13126862,6868,3.84,1918,1918,1906,2465,1330,1899,1911.45,0.90,0,1634,1939,1918,1893,1872,1847,1929,1883,156,566,500,1320,1,1,31166865,597,-1.76,0.75,12,0.02,-1086.00,2549.00,10610,20230822,-81.96,1600,20240805,19.62,3160,-39.43,20240329,1600,19.62,20240805,30900,-93.81,20230816,1600,19.62,20240805,0.61,N,025560,500,155 억,,278988,N,N,4,N,00,N
20240814,160343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1899,47,2,2.54,336969665,177743,140.01,1868,1914,1868,2405,1297,1852,1895.82,0.75,0,40385,1910,1880,1855,1825,1800,1868,1813,156,553,500,1290,1,1,31166865,592,-1.75,0.74,12,0.57,-1086.00,2549.00,10610,20230822,-82.10,1600,20240805,18.69,3160,-39.91,20240329,1600,18.69,20240805,30900,-93.85,20230814,1600,18.69,20240805,0.63,N,025560,500,155 억,,235015,N,N,4,N,00,N
20240814,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1882,30,2,1.62,323938466,170878,134.61,1868,1914,1868,2405,1297,1852,1895.73,0.75,0,38334,1910,1880,1855,1825,1800,1868,1813,156,553,500,1290,1,1,31166865,587,-1.73,0.74,12,0.55,-1086.00,2549.00,10610,20230822,-82.26,1600,20240805,17.62,3160,-40.44,20240329,1600,17.62,20240805,30900,-93.91,20230814,1600,17.62,20240805,0.63,N,025560,500,155 억,,235015,N,N,8,N,00,N
20240814,140347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1897,45,2,2.43,277128045,146183,115.15,1868,1914,1868,2405,1297,1852,1895.76,0.75,0,30548,1910,1880,1855,1825,1800,1868,1813,156,553,500,1290,1,1,31166865,591,-1.75,0.74,12,0.47,-1086.00,2549.00,10610,20230822,-82.12,1600,20240805,18.56,3160,-39.97,20240329,1600,18.56,20240805,30900,-93.86,20230814,1600,18.56,20240805,0.63,N,025560,500,155 억,,235015,N,N,8,N,00,N
20240814,130343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1897,45,2,2.43,254802007,134431,105.90,1868,1914,1868,2405,1297,1852,1895.41,0.75,0,30450,1910,1880,1855,1825,1800,1868,1813,156,553,500,1290,1,1,31166865,591,-1.75,0.74,12,0.43,-1086.00,2549.00,10610,20230822,-82.12,1600,20240805,18.56,3160,-39.97,20240329,1600,18.56,20240805,30900,-93.86,20230814,1600,18.56,20240805,0.63,N,025560,500,155 억,,235015,N,N,8,N,00,N
20240814,120342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1897,45,2,2.43,192366916,101482,79.94,1868,1914,1868,2405,1297,1852,1895.58,0.75,0,29687,1910,1880,1855,1825,1800,1868,1813,156,553,500,1290,1,1,31166865,591,-1.75,0.74,12,0.33,-1086.00,2549.00,10610,20230822,-82.12,1600,20240805,18.56,3160,-39.97,20240329,1600,18.56,20240805,30900,-93.86,20230814,1600,18.56,20240805,0.63,N,025560,500,155 억,,235015,N,N,8,N,00,N
20240814,110340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1902,50,2,2.70,177305817,93547,73.69,1868,1914,1868,2405,1297,1852,1895.37,0.75,0,30782,1910,1880,1855,1825,1800,1868,1813,156,553,500,1290,1,1,31166865,593,-1.75,0.75,12,0.30,-1086.00,2549.00,10610,20230822,-82.07,1600,20240805,18.88,3160,-39.81,20240329,1600,18.88,20240805,30900,-93.84,20230814,1600,18.88,20240805,0.63,N,025560,500,155 억,,235015,N,N,8,N,00,N
20240814,100339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1903,51,2,2.75,111529470,58876,46.38,1868,1914,1868,2405,1297,1852,1894.31,0.75,0,15865,1910,1880,1855,1825,1800,1868,1813,156,553,500,1290,1,1,31166865,593,-1.75,0.75,12,0.19,-1086.00,2549.00,10610,20230822,-82.06,1600,20240805,18.94,3160,-39.78,20240329,1600,18.94,20240805,30900,-93.84,20230814,1600,18.94,20240805,0.63,N,025560,500,155 억,,235015,N,N,8,N,00,N
20240814,090411,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1885,33,2,1.78,22621239,12049,9.49,1868,1891,1868,2405,1297,1852,1877.44,0.75,0,8680,1910,1880,1855,1825,1800,1868,1813,156,553,500,1290,1,1,31166865,587,-1.74,0.74,12,0.04,-1086.00,2549.00,10610,20230822,-82.23,1600,20240805,17.81,3160,-40.35,20240329,1600,17.81,20240805,30900,-93.90,20230814,1600,17.81,20240805,0.63,N,025560,500,155 억,,235015,N,N,8,N,00,N
20240813,160337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1852,-18,5,-0.96,231455617,125545,70.83,1870,1885,1830,2430,1309,1870,1843.61,0.79,0,-10161,1924,1897,1860,1833,1796,1910,1846,156,560,500,1300,1,1,31166865,577,-1.71,0.73,12,0.40,-1086.00,2549.00,10610,20230822,-82.54,1600,20240805,15.75,3160,-41.39,20240329,1600,15.75,20240805,30900,-94.01,20230814,1600,15.75,20240805,0.61,N,025560,500,155 억,,247722,N,N,8,N,00,N
20240813,150339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1844,-26,5,-1.39,214417243,116333,65.63,1870,1885,1830,2430,1309,1870,1843.13,0.79,0,-10335,1924,1897,1860,1833,1796,1910,1846,156,560,500,1300,1,1,31166865,575,-1.70,0.72,12,0.37,-1086.00,2549.00,10610,20230822,-82.62,1600,20240805,15.25,3160,-41.65,20240329,1600,15.25,20240805,30900,-94.03,20230814,1600,15.25,20240805,0.61,N,025560,500,155 억,,247722,N,N,4,N,00,N
20240813,140339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1839,-31,5,-1.66,200972700,109036,61.51,1870,1885,1830,2430,1309,1870,1843.18,0.79,0,-11339,1924,1897,1860,1833,1796,1910,1846,156,560,500,1300,1,1,31166865,573,-1.69,0.72,12,0.35,-1086.00,2549.00,10610,20230822,-82.67,1600,20240805,14.94,3160,-41.80,20240329,1600,14.94,20240805,30900,-94.05,20230814,1600,14.94,20240805,0.61,N,025560,500,155 억,,247722,N,N,4,N,00,N
20240813,130340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1847,-23,5,-1.23,175138625,94978,53.58,1870,1885,1830,2430,1309,1870,1843.99,0.79,0,-11947,1924,1897,1860,1833,1796,1910,1846,156,560,500,1300,1,1,31166865,576,-1.70,0.72,12,0.30,-1086.00,2549.00,10610,20230822,-82.59,1600,20240805,15.44,3160,-41.55,20240329,1600,15.44,20240805,30900,-94.02,20230814,1600,15.44,20240805,0.61,N,025560,500,155 억,,247722,N,N,4,N,00,N
20240813,120338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1838,-32,5,-1.71,161331912,87485,49.35,1870,1885,1830,2430,1309,1870,1844.11,0.79,0,-14673,1924,1897,1860,1833,1796,1910,1846,156,560,500,1300,1,1,31166865,573,-1.69,0.72,12,0.28,-1086.00,2549.00,10610,20230822,-82.68,1600,20240805,14.88,3160,-41.84,20240329,1600,14.88,20240805,30900,-94.05,20230814,1600,14.88,20240805,0.61,N,025560,500,155 억,,247722,N,N,4,N,00,N
20240813,110336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1832,-38,5,-2.03,146181686,79217,44.69,1870,1885,1830,2430,1309,1870,1845.33,0.79,0,-14758,1924,1897,1860,1833,1796,1910,1846,156,560,500,1300,1,1,31166865,571,-1.69,0.72,12,0.25,-1086.00,2549.00,10610,20230822,-82.73,1600,20240805,14.50,3160,-42.03,20240329,1600,14.50,20240805,30900,-94.07,20230814,1600,14.50,20240805,0.61,N,025560,500,155 억,,247722,N,N,4,N,00,N
20240813,100335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1843,-27,5,-1.44,89368429,48223,27.20,1870,1885,1830,2430,1309,1870,1853.23,0.79,0,-8901,1924,1897,1860,1833,1796,1910,1846,156,560,500,1300,1,1,31166865,574,-1.70,0.72,12,0.15,-1086.00,2549.00,10610,20230822,-82.63,1600,20240805,15.19,3160,-41.68,20240329,1600,15.19,20240805,30900,-94.04,20230814,1600,15.19,20240805,0.61,N,025560,500,155 억,,247722,N,N,4,N,00,N
20240813,090337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1874,4,2,0.21,3239483,1733,0.98,1870,1874,1865,2430,1309,1870,1869.29,0.79,0,-964,1924,1897,1860,1833,1796,1910,1846,156,560,500,1300,1,1,31166865,584,-1.73,0.74,12,0.01,-1086.00,2549.00,10610,20230822,-82.34,1600,20240805,17.12,3160,-40.70,20240329,1600,17.12,20240805,30900,-93.94,20230814,1600,17.12,20240805,0.61,N,025560,500,155 억,,247722,N,N,4,N,00,N
20240812,160335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1870,33,2,1.80,325808907,175405,117.33,1823,1887,1823,2385,1286,1837,1857.47,0.70,0,27542,1864,1850,1836,1822,1808,1857,1829,156,548,500,1280,1,1,31166865,583,-1.72,0.73,12,0.56,-1086.00,2549.00,10610,20230822,-82.38,1600,20240805,16.88,3160,-40.82,20240329,1600,16.88,20240805,30900,-93.95,20230814,1600,16.88,20240805,0.61,N,025560,500,155 억,,218226,N,N,4,N,00,N
20240812,150338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1863,26,2,1.42,294239239,158514,106.03,1823,1887,1823,2385,1286,1837,1856.24,0.70,0,27451,1864,1850,1836,1822,1808,1857,1829,156,548,500,1280,1,1,31166865,581,-1.72,0.73,12,0.51,-1086.00,2549.00,10610,20230822,-82.44,1600,20240805,16.44,3160,-41.04,20240329,1600,16.44,20240805,30900,-93.97,20230814,1600,16.44,20240805,0.61,N,025560,500,155 억,,218226,N,N,0,N,00,N
20240812,140336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1860,23,2,1.25,277193966,149383,99.93,1823,1887,1823,2385,1286,1837,1855.59,0.70,0,28344,1864,1850,1836,1822,1808,1857,1829,156,548,500,1280,1,1,31166865,580,-1.71,0.73,12,0.48,-1086.00,2549.00,10610,20230822,-82.47,1600,20240805,16.25,3160,-41.14,20240329,1600,16.25,20240805,30900,-93.98,20230814,1600,16.25,20240805,0.61,N,025560,500,155 억,,218226,N,N,0,N,00,N
20240812,130333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1855,18,2,0.98,244209587,131620,88.04,1823,1887,1823,2385,1286,1837,1855.41,0.70,0,29010,1864,1850,1836,1822,1808,1857,1829,156,548,500,1280,1,1,31166865,578,-1.71,0.73,12,0.42,-1086.00,2549.00,10610,20230822,-82.52,1600,20240805,15.94,3160,-41.30,20240329,1600,15.94,20240805,30900,-94.00,20230814,1600,15.94,20240805,0.61,N,025560,500,155 억,,218226,N,N,0,N,00,N
20240812,120333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1858,21,2,1.14,213760716,115213,77.07,1823,1887,1823,2385,1286,1837,1855.35,0.70,0,27274,1864,1850,1836,1822,1808,1857,1829,156,548,500,1280,1,1,31166865,579,-1.71,0.73,12,0.37,-1086.00,2549.00,10610,20230822,-82.49,1600,20240805,16.12,3160,-41.20,20240329,1600,16.12,20240805,30900,-93.99,20230814,1600,16.12,20240805,0.61,N,025560,500,155 억,,218226,N,N,0,N,00,N
20240812,110334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1860,23,2,1.25,204246965,110103,73.65,1823,1887,1823,2385,1286,1837,1855.05,0.70,0,28565,1864,1850,1836,1822,1808,1857,1829,156,548,500,1280,1,1,31166865,580,-1.71,0.73,12,0.35,-1086.00,2549.00,10610,20230822,-82.47,1600,20240805,16.25,3160,-41.14,20240329,1600,16.25,20240805,30900,-93.98,20230814,1600,16.25,20240805,0.61,N,025560,500,155 억,,218226,N,N,0,N,00,N
20240812,100331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1870,33,2,1.80,178631493,96384,64.47,1823,1887,1823,2385,1286,1837,1853.33,0.70,0,27497,1864,1850,1836,1822,1808,1857,1829,156,548,500,1280,1,1,31166865,583,-1.72,0.73,12,0.31,-1086.00,2549.00,10610,20230822,-82.38,1600,20240805,16.88,3160,-40.82,20240329,1600,16.88,20240805,30900,-93.95,20230814,1600,16.88,20240805,0.61,N,025560,500,155 억,,218226,N,N,0,N,00,N
20240812,090330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1865,28,2,1.52,69560641,38027,25.44,1823,1866,1823,2385,1286,1837,1829.24,0.70,0,8732,1864,1850,1836,1822,1808,1857,1829,156,548,500,1280,1,1,31166865,581,-1.72,0.73,12,0.12,-1086.00,2549.00,10610,20230822,-82.42,1600,20240805,16.56,3160,-40.98,20240329,1600,16.56,20240805,30900,-93.96,20230814,1600,16.56,20240805,0.61,N,025560,500,155 억,,218226,N,N,0,N,00,N
20240809,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1837,44,2,2.45,274125571,149406,53.44,1822,1850,1822,2330,1256,1793,1834.77,0.73,0,-8313,1877,1835,1800,1758,1723,1856,1779,156,537,500,1250,1,1,31166865,573,-1.69,0.72,12,0.48,-1086.00,2549.00,10610,20230822,-82.69,1600,20240805,14.81,3160,-41.87,20240329,1600,14.81,20240805,36250,-94.93,20230809,1600,14.81,20240805,0.62,N,025560,500,155 억,,226969,N,N,0,N,00,N
20240809,150337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1833,40,2,2.23,266572747,145288,51.97,1822,1850,1822,2330,1256,1793,1834.79,0.73,0,-8642,1877,1835,1800,1758,1723,1856,1779,156,537,500,1250,1,1,31166865,571,-1.69,0.72,12,0.47,-1086.00,2549.00,10610,20230822,-82.72,1600,20240805,14.56,3160,-41.99,20240329,1600,14.56,20240805,36250,-94.94,20230809,1600,14.56,20240805,0.62,N,025560,500,155 억,,226969,N,N,0,N,00,N
20240809,140337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1833,40,2,2.23,228238259,124343,44.48,1822,1850,1822,2330,1256,1793,1835.55,0.73,0,-12631,1877,1835,1800,1758,1723,1856,1779,156,537,500,1250,1,1,31166865,571,-1.69,0.72,12,0.40,-1086.00,2549.00,10610,20230822,-82.72,1600,20240805,14.56,3160,-41.99,20240329,1600,14.56,20240805,36250,-94.94,20230809,1600,14.56,20240805,0.62,N,025560,500,155 억,,226969,N,N,0,N,00,N
20240809,130336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1837,44,2,2.45,181272364,98734,35.32,1822,1850,1822,2330,1256,1793,1835.97,0.73,0,3088,1877,1835,1800,1758,1723,1856,1779,156,537,500,1250,1,1,31166865,573,-1.69,0.72,12,0.32,-1086.00,2549.00,10610,20230822,-82.69,1600,20240805,14.81,3160,-41.87,20240329,1600,14.81,20240805,36250,-94.93,20230809,1600,14.81,20240805,0.62,N,025560,500,155 억,,226969,N,N,0,N,00,N
20240809,120336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1837,44,2,2.45,156922165,85474,30.58,1822,1850,1822,2330,1256,1793,1835.91,0.73,0,6434,1877,1835,1800,1758,1723,1856,1779,156,537,500,1250,1,1,31166865,573,-1.69,0.72,12,0.27,-1086.00,2549.00,10610,20230822,-82.69,1600,20240805,14.81,3160,-41.87,20240329,1600,14.81,20240805,36250,-94.93,20230809,1600,14.81,20240805,0.62,N,025560,500,155 억,,226969,N,N,0,N,00,N
20240809,110332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1838,45,2,2.51,137526330,74917,26.80,1822,1850,1822,2330,1256,1793,1835.72,0.73,0,5303,1877,1835,1800,1758,1723,1856,1779,156,537,500,1250,1,1,31166865,573,-1.69,0.72,12,0.24,-1086.00,2549.00,10610,20230822,-82.68,1600,20240805,14.88,3160,-41.84,20240329,1600,14.88,20240805,36250,-94.93,20230809,1600,14.88,20240805,0.62,N,025560,500,155 억,,226969,N,N,0,N,00,N
20240809,100338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1838,45,2,2.51,111602039,60791,21.75,1822,1850,1822,2330,1256,1793,1835.83,0.73,0,4552,1877,1835,1800,1758,1723,1856,1779,156,537,500,1250,1,1,31166865,573,-1.69,0.72,12,0.20,-1086.00,2549.00,10610,20230822,-82.68,1600,20240805,14.88,3160,-41.84,20240329,1600,14.88,20240805,36250,-94.93,20230809,1600,14.88,20240805,0.62,N,025560,500,155 억,,226969,N,N,0,N,00,N
20240809,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1833,40,2,2.23,17925818,9835,3.52,1822,1833,1822,2330,1256,1793,1822.66,0.73,0,-7366,1877,1835,1800,1758,1723,1856,1779,156,537,500,1250,1,1,31166865,571,-1.69,0.72,12,0.03,-1086.00,2549.00,10610,20230822,-82.72,1600,20240805,14.56,3160,-41.99,20240329,1600,14.56,20240805,36250,-94.94,20230809,1600,14.56,20240805,0.62,N,025560,500,155 억,,226969,N,N,0,N,00,N
20240808,160328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1793,-25,5,-1.38,486931698,271012,193.65,1765,1842,1765,2360,1273,1818,1796.72,0.54,0,63841,1857,1837,1822,1802,1787,1830,1795,156,542,500,1270,1,1,31166865,559,-1.65,0.70,12,0.87,-1086.00,2549.00,10610,20230822,-83.10,1600,20240805,12.06,3160,-43.26,20240329,1600,12.06,20240805,36250,-95.05,20230809,1600,12.06,20240805,0.63,N,025560,500,155 억,,169488,N,N,0,N,00,N
20240808,150333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1803,-15,5,-0.83,455970961,253778,181.33,1765,1842,1765,2360,1273,1818,1796.73,0.54,0,72246,1857,1837,1822,1802,1787,1830,1795,156,542,500,1270,1,1,31166865,562,-1.66,0.71,12,0.81,-1086.00,2549.00,10610,20230822,-83.01,1600,20240805,12.69,3160,-42.94,20240329,1600,12.69,20240805,36250,-95.03,20230809,1600,12.69,20240805,0.63,N,025560,500,155 억,,169488,N,N,0,N,00,N
20240808,140332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1818,0,3,0.00,431086636,240049,171.52,1765,1842,1765,2360,1273,1818,1795.82,0.54,0,75440,1857,1837,1822,1802,1787,1830,1795,156,542,500,1270,1,1,31166865,567,-1.67,0.71,12,0.77,-1086.00,2549.00,10610,20230822,-82.87,1600,20240805,13.62,3160,-42.47,20240329,1600,13.62,20240805,36250,-94.98,20230809,1600,13.62,20240805,0.63,N,025560,500,155 억,,169488,N,N,0,N,00,N
20240808,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1830,12,2,0.66,410089938,228499,163.27,1765,1842,1765,2360,1273,1818,1794.71,0.54,0,72097,1857,1837,1822,1802,1787,1830,1795,156,542,500,1270,1,1,31166865,570,-1.69,0.72,12,0.73,-1086.00,2549.00,10610,20230822,-82.75,1600,20240805,14.38,3160,-42.09,20240329,1600,14.38,20240805,36250,-94.95,20230809,1600,14.38,20240805,0.63,N,025560,500,155 억,,169488,N,N,0,N,00,N
20240808,120336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1818,0,3,0.00,379810527,212003,151.48,1765,1842,1765,2360,1273,1818,1791.53,0.54,0,70974,1857,1837,1822,1802,1787,1830,1795,156,542,500,1270,1,1,31166865,567,-1.67,0.71,12,0.68,-1086.00,2549.00,10610,20230822,-82.87,1600,20240805,13.62,3160,-42.47,20240329,1600,13.62,20240805,36250,-94.98,20230809,1600,13.62,20240805,0.63,N,025560,500,155 억,,169488,N,N,0,N,00,N
20240808,110333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1801,-17,5,-0.94,285536241,160190,114.46,1765,1805,1765,2360,1273,1818,1782.47,0.54,0,41233,1857,1837,1822,1802,1787,1830,1795,156,542,500,1270,1,1,31166865,561,-1.66,0.71,12,0.51,-1086.00,2549.00,10610,20230822,-83.03,1600,20240805,12.56,3160,-43.01,20240329,1600,12.56,20240805,36250,-95.03,20230809,1600,12.56,20240805,0.63,N,025560,500,155 억,,169488,N,N,0,N,00,N
20240808,100332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1790,-28,5,-1.54,212657858,119454,85.35,1765,1805,1765,2360,1273,1818,1780.23,0.54,0,37685,1857,1837,1822,1802,1787,1830,1795,156,542,500,1270,1,1,31166865,558,-1.65,0.70,12,0.38,-1086.00,2549.00,10610,20230822,-83.13,1600,20240805,11.88,3160,-43.35,20240329,1600,11.88,20240805,36250,-95.06,20230809,1600,11.88,20240805,0.63,N,025560,500,155 억,,169488,N,N,0,N,00,N
20240808,090329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1785,-33,5,-1.82,84457903,47794,34.15,1765,1805,1765,2360,1273,1818,1767.06,0.54,0,10401,1857,1837,1822,1802,1787,1830,1795,156,542,500,1270,1,1,31166865,556,-1.64,0.70,12,0.15,-1086.00,2549.00,10610,20230822,-83.18,1600,20240805,11.56,3160,-43.51,20240329,1600,11.56,20240805,36250,-95.08,20230809,1600,11.56,20240805,0.63,N,025560,500,155 억,,169488,N,N,0,N,00,N
20240807,160325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1818,5,2,0.28,254933354,139500,57.97,1820,1842,1807,2355,1270,1813,1827.60,0.53,0,5632,1897,1854,1792,1749,1687,1876,1771,156,542,500,1260,1,1,31166865,567,-1.67,0.71,12,0.45,-1086.00,2549.00,10610,20230822,-82.87,1600,20240805,13.62,3160,-42.47,20240329,1600,13.62,20240805,36250,-94.98,20230809,1600,13.62,20240805,0.74,N,025560,500,155 억,,165637,N,N,0,N,00,N
20240807,150328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1827,14,2,0.77,217972136,119193,49.53,1820,1842,1807,2355,1270,1813,1828.73,0.53,0,8806,1897,1854,1792,1749,1687,1876,1771,156,542,500,1260,1,1,31166865,569,-1.68,0.72,12,0.38,-1086.00,2549.00,10610,20230822,-82.78,1600,20240805,14.19,3160,-42.18,20240329,1600,14.19,20240805,36250,-94.96,20230809,1600,14.19,20240805,0.74,N,025560,500,155 억,,165637,N,N,0,N,00,N
20240807,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1835,22,2,1.21,178811857,97804,40.64,1820,1842,1807,2355,1270,1813,1828.27,0.53,0,11912,1897,1854,1792,1749,1687,1876,1771,156,542,500,1260,1,1,31166865,572,-1.69,0.72,12,0.31,-1086.00,2549.00,10610,20230822,-82.70,1600,20240805,14.69,3160,-41.93,20240329,1600,14.69,20240805,36250,-94.94,20230809,1600,14.69,20240805,0.74,N,025560,500,155 억,,165637,N,N,0,N,00,N
20240807,130331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1837,24,2,1.32,135048549,73966,30.74,1820,1842,1807,2355,1270,1813,1825.82,0.53,0,11411,1897,1854,1792,1749,1687,1876,1771,156,542,500,1260,1,1,31166865,573,-1.69,0.72,12,0.24,-1086.00,2549.00,10610,20230822,-82.69,1600,20240805,14.81,3160,-41.87,20240329,1600,14.81,20240805,36250,-94.93,20230809,1600,14.81,20240805,0.74,N,025560,500,155 억,,165637,N,N,0,N,00,N
20240807,120332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1834,21,2,1.16,102246493,56132,23.32,1820,1834,1807,2355,1270,1813,1821.54,0.53,0,11053,1897,1854,1792,1749,1687,1876,1771,156,542,500,1260,1,1,31166865,572,-1.69,0.72,12,0.18,-1086.00,2549.00,10610,20230822,-82.71,1600,20240805,14.62,3160,-41.96,20240329,1600,14.62,20240805,36250,-94.94,20230809,1600,14.62,20240805,0.74,N,025560,500,155 억,,165637,N,N,0,N,00,N
20240807,110332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1823,10,2,0.55,87737009,48200,20.03,1820,1833,1807,2355,1270,1813,1820.27,0.53,0,11053,1897,1854,1792,1749,1687,1876,1771,156,542,500,1260,1,1,31166865,568,-1.68,0.72,12,0.15,-1086.00,2549.00,10610,20230822,-82.82,1600,20240805,13.94,3160,-42.31,20240329,1600,13.94,20240805,36250,-94.97,20230809,1600,13.94,20240805,0.74,N,025560,500,155 억,,165637,N,N,0,N,00,N
20240807,100327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1812,-1,5,-0.06,54993067,30260,12.57,1820,1824,1807,2355,1270,1813,1817.35,0.53,0,-2643,1897,1854,1792,1749,1687,1876,1771,156,542,500,1260,1,1,31166865,565,-1.67,0.71,12,0.10,-1086.00,2549.00,10610,20230822,-82.92,1600,20240805,13.25,3160,-42.66,20240329,1600,13.25,20240805,36250,-95.00,20230809,1600,13.25,20240805,0.74,N,025560,500,155 억,,165637,N,N,0,N,00,N
20240807,090327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1818,5,2,0.28,5501285,3028,1.26,1820,1820,1807,2355,1270,1813,1816.80,0.53,0,-1420,1897,1854,1792,1749,1687,1876,1771,156,542,500,1260,1,1,31166865,567,-1.67,0.71,12,0.01,-1086.00,2549.00,10610,20230822,-82.87,1600,20240805,13.62,3160,-42.47,20240329,1600,13.62,20240805,36250,-94.98,20230809,1600,13.62,20240805,0.74,N,025560,500,155 억,,165637,N,N,0,N,00,N
20240806,160326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1813,69,2,3.96,429884413,239944,32.35,1745,1835,1730,2265,1221,1744,1791.60,0.43,0,26877,2150,1946,1773,1569,1396,1860,1483,156,521,500,1220,1,1,31166865,565,-1.67,0.71,12,0.77,-1086.00,2549.00,10610,20230822,-82.91,1600,20240805,13.31,3160,-42.63,20240329,1600,13.31,20240805,36250,-95.00,20230809,1600,13.31,20240805,0.73,N,025560,500,155 억,,134897,N,N,2,N,00,N
20240806,150330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1812,68,2,3.90,406296115,226930,30.60,1745,1835,1730,2265,1221,1744,1790.40,0.43,0,25232,2150,1946,1773,1569,1396,1860,1483,156,521,500,1220,1,1,31166865,565,-1.67,0.71,12,0.73,-1086.00,2549.00,10610,20230822,-82.92,1600,20240805,13.25,3160,-42.66,20240329,1600,13.25,20240805,36250,-95.00,20230809,1600,13.25,20240805,0.73,N,025560,500,155 억,,134897,N,N,2,N,00,N
20240806,140327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1808,64,2,3.67,380660711,212743,28.68,1745,1835,1730,2265,1221,1744,1789.30,0.43,0,27988,2150,1946,1773,1569,1396,1860,1483,156,521,500,1220,1,1,31166865,563,-1.66,0.71,12,0.68,-1086.00,2549.00,10610,20230822,-82.96,1600,20240805,13.00,3160,-42.78,20240329,1600,13.00,20240805,36250,-95.01,20230809,1600,13.00,20240805,0.73,N,025560,500,155 억,,134897,N,N,2,N,00,N
20240806,130328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1807,63,2,3.61,341759132,191276,25.79,1745,1835,1730,2265,1221,1744,1786.73,0.43,0,24143,2150,1946,1773,1569,1396,1860,1483,156,521,500,1220,1,1,31166865,563,-1.66,0.71,12,0.61,-1086.00,2549.00,10610,20230822,-82.97,1600,20240805,12.94,3160,-42.82,20240329,1600,12.94,20240805,36250,-95.02,20230809,1600,12.94,20240805,0.73,N,025560,500,155 억,,134897,N,N,2,N,00,N
20240806,120329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1794,50,2,2.87,322886467,180792,24.38,1745,1835,1730,2265,1221,1744,1785.96,0.43,0,19270,2150,1946,1773,1569,1396,1860,1483,156,521,500,1220,1,1,31166865,559,-1.65,0.70,12,0.58,-1086.00,2549.00,10610,20230822,-83.09,1600,20240805,12.12,3160,-43.23,20240329,1600,12.12,20240805,36250,-95.05,20230809,1600,12.12,20240805,0.73,N,025560,500,155 억,,134897,N,N,2,N,00,N
20240806,110327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1786,42,2,2.41,304566876,170554,23.00,1745,1835,1730,2265,1221,1744,1785.75,0.43,0,24690,2150,1946,1773,1569,1396,1860,1483,156,521,500,1220,1,1,31166865,557,-1.64,0.70,12,0.55,-1086.00,2549.00,10610,20230822,-83.17,1600,20240805,11.62,3160,-43.48,20240329,1600,11.62,20240805,36250,-95.07,20230809,1600,11.62,20240805,0.73,N,025560,500,155 억,,134897,N,N,2,N,00,N
20240806,100325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1819,75,2,4.30,235107166,131889,17.78,1745,1835,1730,2265,1221,1744,1782.61,0.43,0,39842,2150,1946,1773,1569,1396,1860,1483,156,521,500,1220,1,1,31166865,567,-1.67,0.71,12,0.42,-1086.00,2549.00,10610,20230822,-82.86,1600,20240805,13.69,3160,-42.44,20240329,1600,13.69,20240805,36250,-94.98,20230809,1600,13.69,20240805,0.73,N,025560,500,155 억,,134897,N,N,2,N,00,N
20240806,090325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1832,88,2,5.05,49550511,28308,3.82,1745,1835,1744,2265,1221,1744,1750.41,0.43,0,10430,2150,1946,1773,1569,1396,1860,1483,156,521,500,1220,1,1,31166865,571,-1.69,0.72,12,0.09,-1086.00,2549.00,10610,20230822,-82.73,1600,20240805,14.50,3160,-42.03,20240329,1600,14.50,20240805,36250,-94.95,20230809,1600,14.50,20240805,0.73,N,025560,500,155 억,,134897,N,N,2,N,00,N
20240805,160322,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1744,-239,5,-12.05,1350267867,738105,207.81,1973,1977,1600,2575,1389,1983,1829.84,1.28,0,-266555,2052,2017,1995,1960,1938,2006,1949,156,592,500,1380,1,1,31166865,544,-1.61,0.68,12,2.37,-1086.00,2549.00,10610,20230822,-83.56,1600,20240805,9.00,3160,-44.81,20240329,1600,9.00,20240805,36250,-95.19,20230809,1600,9.00,20240805,0.76,N,025560,500,155 억,,399734,N,N,2,N,00,N
20240805,150325,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1626,-357,5,-18.00,1293766494,705341,198.58,1973,1977,1600,2575,1389,1983,1834.24,1.28,0,-256681,2052,2017,1995,1960,1938,2006,1949,156,592,500,1380,1,1,31166865,507,-1.50,0.64,12,2.26,-1086.00,2549.00,10610,20230822,-84.67,1600,20240805,1.62,3160,-48.54,20240329,1600,1.62,20240805,36250,-95.51,20230809,1600,1.62,20240805,0.76,N,025560,500,155 억,,399734,N,N,23,N,00,N
20240805,140327,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1779,-204,5,-10.29,1182025755,638561,179.78,1973,1977,1760,2575,1389,1983,1851.08,1.28,0,-269239,2052,2017,1995,1960,1938,2006,1949,156,592,500,1380,1,1,31166865,554,-1.64,0.70,12,2.05,-1086.00,2549.00,10610,20230822,-83.23,1760,20240805,1.08,3160,-43.70,20240329,1760,1.08,20240805,36250,-95.09,20230809,1760,1.08,20240805,0.76,N,025560,500,155 억,,399734,N,N,23,N,00,N
20240805,130324,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1791,-192,5,-9.68,1062921852,571845,161.00,1973,1977,1790,2575,1389,1983,1858.76,1.28,0,-240933,2052,2017,1995,1960,1938,2006,1949,156,592,500,1380,1,1,31166865,558,-1.65,0.70,12,1.83,-1086.00,2549.00,10610,20230822,-83.12,1790,20240805,0.06,3160,-43.32,20240329,1790,0.06,20240805,36250,-95.06,20230809,1790,0.06,20240805,0.76,N,025560,500,155 억,,399734,N,N,23,N,00,N
20240805,120324,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1820,-163,5,-8.22,833274648,444701,125.20,1973,1977,1815,2575,1389,1983,1873.79,1.28,0,-182646,2052,2017,1995,1960,1938,2006,1949,156,592,500,1380,1,1,31166865,567,-1.68,0.71,12,1.43,-1086.00,2549.00,10610,20230822,-82.85,1815,20240805,0.28,3160,-42.41,20240329,1815,0.28,20240805,36250,-94.98,20230809,1815,0.28,20240805,0.76,N,025560,500,155 억,,399734,N,N,23,N,00,N
20240805,110329,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1847,-136,5,-6.86,667775932,354184,99.72,1973,1977,1841,2575,1389,1983,1885.39,1.28,0,-139495,2052,2017,1995,1960,1938,2006,1949,156,592,500,1380,1,1,31166865,576,-1.70,0.72,12,1.14,-1086.00,2549.00,10610,20230822,-82.59,1841,20240805,0.33,3160,-41.55,20240329,1841,0.33,20240805,36250,-94.90,20230809,1841,0.33,20240805,0.76,N,025560,500,155 억,,399734,N,N,23,N,00,N
20240805,100324,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1871,-112,5,-5.65,521824929,275482,77.56,1973,1977,1869,2575,1389,1983,1894.23,1.28,0,-113114,2052,2017,1995,1960,1938,2006,1949,156,592,500,1380,1,1,31166865,583,-1.72,0.73,12,0.88,-1086.00,2549.00,10610,20230822,-82.37,1869,20240805,0.11,3160,-40.79,20240329,1869,0.11,20240805,36250,-94.84,20230809,1869,0.11,20240805,0.76,N,025560,500,155 억,,399734,N,N,23,N,00,N
20240805,090322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1920,-63,5,-3.18,59949856,30699,8.64,1973,1977,1910,2575,1389,1983,1952.83,1.28,0,-9425,2052,2017,1995,1960,1938,2006,1949,156,592,500,1380,1,1,31166865,598,-1.77,0.75,12,0.10,-1086.00,2549.00,10610,20230822,-81.90,1884,20240326,1.91,3160,-39.24,20240329,1884,1.91,20240326,36250,-94.70,20230809,1884,1.91,20240326,0.76,N,025560,500,155 억,,399734,N,N,23,N,00,N
20240802,160319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1983,-62,5,-3.03,708548656,354403,171.66,2030,2030,1973,2655,1435,2045,1999.28,1.54,0,-80237,2115,2080,2055,2020,1995,2067,2007,156,610,500,1430,1,1,31166865,618,-1.83,0.78,12,1.14,-1086.00,2549.00,10610,20230822,-81.31,1884,20240326,5.25,3160,-37.25,20240329,1884,5.25,20240326,38100,-94.80,20230803,1884,5.25,20240326,0.76,N,025560,500,155 억,,478942,N,N,23,N,00,N
20240802,150317,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1995,-50,5,-2.44,640206515,319952,154.98,2030,2030,1973,2655,1435,2045,2000.95,1.54,0,-62979,2115,2080,2055,2020,1995,2067,2007,156,610,500,1430,1,1,31166865,622,-1.84,0.78,12,1.03,-1086.00,2549.00,10610,20230822,-81.20,1884,20240326,5.89,3160,-36.87,20240329,1884,5.89,20240326,38100,-94.76,20230803,1884,5.89,20240326,0.76,N,025560,500,155 억,,478942,N,N,35,N,00,N
20240802,140321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2005,-40,5,-1.96,389899388,194212,94.07,2030,2030,1999,2655,1435,2045,2007.60,1.54,0,-6965,2115,2080,2055,2020,1995,2067,2007,156,610,500,1430,5,1,31166865,625,-1.85,0.79,12,0.62,-1086.00,2549.00,10610,20230822,-81.10,1884,20240326,6.42,3160,-36.55,20240329,1884,6.42,20240326,38100,-94.74,20230803,1884,6.42,20240326,0.76,N,025560,500,155 억,,478942,N,N,35,N,00,N
20240802,130321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-35,5,-1.71,226966885,112805,54.64,2030,2030,2005,2655,1435,2045,2012.03,1.54,0,-3457,2115,2080,2055,2020,1995,2067,2007,156,610,500,1430,5,1,31166865,626,-1.85,0.79,12,0.36,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.76,N,025560,500,155 억,,478942,N,N,35,N,00,N
20240802,120321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-35,5,-1.71,159561665,79224,38.37,2030,2030,2005,2655,1435,2045,2014.06,1.54,0,-2769,2115,2080,2055,2020,1995,2067,2007,156,610,500,1430,5,1,31166865,626,-1.85,0.79,12,0.25,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.76,N,025560,500,155 억,,478942,N,N,35,N,00,N
20240802,110321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,-25,5,-1.22,90049470,44661,21.63,2030,2030,2010,2655,1435,2045,2016.29,1.54,0,2242,2115,2080,2055,2020,1995,2067,2007,156,610,500,1430,5,1,31166865,630,-1.86,0.79,12,0.14,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,0.76,N,025560,500,155 억,,478942,N,N,35,N,00,N
20240802,100318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2010,-35,5,-1.71,65851345,32656,15.82,2030,2030,2010,2655,1435,2045,2016.52,1.54,0,3924,2115,2080,2055,2020,1995,2067,2007,156,610,500,1430,5,1,31166865,626,-1.85,0.79,12,0.10,-1086.00,2549.00,10610,20230822,-81.06,1884,20240326,6.69,3160,-36.39,20240329,1884,6.69,20240326,38100,-94.72,20230803,1884,6.69,20240326,0.76,N,025560,500,155 억,,478942,N,N,35,N,00,N
20240802,090322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2020,-25,5,-1.22,5557740,2741,1.33,2030,2030,2020,2655,1435,2045,2027.63,1.54,0,-478,2115,2080,2055,2020,1995,2067,2007,156,610,500,1430,5,1,31166865,630,-1.86,0.79,12,0.01,-1086.00,2549.00,10610,20230822,-80.96,1884,20240326,7.22,3160,-36.08,20240329,1884,7.22,20240326,38100,-94.70,20230803,1884,7.22,20240326,0.76,N,025560,500,155 억,,478942,N,N,35,N,00,N
20240801,160318,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,0,3,0.00,421475145,204747,94.84,2055,2090,2030,2655,1435,2045,2058.52,1.49,0,16092,2076,2060,2029,2013,1982,2068,2021,156,610,500,1430,5,1,31166865,637,-1.88,0.80,12,0.66,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,0.78,N,025560,500,155 억,,463154,N,N,35,N,00,N
20240801,150324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2085,40,2,1.96,391483100,190151,88.08,2055,2090,2030,2655,1435,2045,2058.80,1.49,0,12999,2076,2060,2029,2013,1982,2068,2021,156,610,500,1430,5,1,31166865,650,-1.92,0.82,12,0.61,-1086.00,2549.00,10610,20230822,-80.35,1884,20240326,10.67,3160,-34.02,20240329,1884,10.67,20240326,38100,-94.53,20230803,1884,10.67,20240326,0.78,N,025560,500,155 억,,463154,N,N,26,N,00,N
20240801,140323,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,5,2,0.24,311155905,151384,70.12,2055,2080,2030,2655,1435,2045,2055.41,1.49,0,3685,2076,2060,2029,2013,1982,2068,2021,156,610,500,1430,5,1,31166865,639,-1.89,0.80,12,0.49,-1086.00,2549.00,10610,20230822,-80.68,1884,20240326,8.81,3160,-35.13,20240329,1884,8.81,20240326,38100,-94.62,20230803,1884,8.81,20240326,0.78,N,025560,500,155 억,,463154,N,N,26,N,00,N
20240801,130319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,0,3,0.00,273162070,132875,61.55,2055,2080,2030,2655,1435,2045,2055.78,1.49,0,-524,2076,2060,2029,2013,1982,2068,2021,156,610,500,1430,5,1,31166865,637,-1.88,0.80,12,0.43,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,0.78,N,025560,500,155 억,,463154,N,N,26,N,00,N
20240801,120320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2050,5,2,0.24,265304685,129034,59.77,2055,2080,2030,2655,1435,2045,2056.08,1.49,0,-1207,2076,2060,2029,2013,1982,2068,2021,156,610,500,1430,5,1,31166865,639,-1.89,0.80,12,0.41,-1086.00,2549.00,10610,20230822,-80.68,1884,20240326,8.81,3160,-35.13,20240329,1884,8.81,20240326,38100,-94.62,20230803,1884,8.81,20240326,0.78,N,025560,500,155 억,,463154,N,N,26,N,00,N
20240801,110322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2045,0,3,0.00,215484070,104658,48.48,2055,2080,2045,2655,1435,2045,2058.94,1.49,0,-3038,2076,2060,2029,2013,1982,2068,2021,156,610,500,1430,5,1,31166865,637,-1.88,0.80,12,0.34,-1086.00,2549.00,10610,20230822,-80.73,1884,20240326,8.55,3160,-35.28,20240329,1884,8.55,20240326,38100,-94.63,20230803,1884,8.55,20240326,0.78,N,025560,500,155 억,,463154,N,N,26,N,00,N
20240801,100320,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2060,15,2,0.73,151726055,73619,34.10,2055,2080,2045,2655,1435,2045,2060.96,1.49,0,6861,2076,2060,2029,2013,1982,2068,2021,156,610,500,1430,5,1,31166865,642,-1.90,0.81,12,0.24,-1086.00,2549.00,10610,20230822,-80.58,1884,20240326,9.34,3160,-34.81,20240329,1884,9.34,20240326,38100,-94.59,20230803,1884,9.34,20240326,0.78,N,025560,500,155 억,,463154,N,N,26,N,00,N
20240801,090315,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,2070,25,2,1.22,47358445,23032,10.67,2055,2075,2045,2655,1435,2045,2056.20,1.49,0,-1574,2076,2060,2029,2013,1982,2068,2021,156,610,500,1430,5,1,31166865,645,-1.91,0.81,12,0.07,-1086.00,2549.00,10610,20230822,-80.49,1884,20240326,9.87,3160,-34.49,20240329,1884,9.87,20240326,38100,-94.57,20230803,1884,9.87,20240326,0.78,N,025560,500,155 억,,463154,N,N,26,N,00,N