KissMeData/025560/price/prices-20241001.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
20241031,160411,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1305,301,1,29.98,6638002343,5212204,1038.56,1184,1305,1167,1305,703,1004,1273.54,0.89,0,81207,1050,1027,1015,992,980,1021,986,156,301,500,680,1,1,31166865,407,-1.20,0.51,12,16.72,-1086.00,2549.00,2894,20231025,-54.91,912,20240909,43.09,2363,-44.77,20240329,912,43.09,20240909,3475,-62.45,20231106,990,31.82,20241024,0.46,N,025560,500,155 억,,278811,N,N,0,N,00,N
20241031,150415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1305,301,1,29.98,6633902033,5209062,1037.93,1184,1305,1167,1305,703,1004,1273.53,0.89,0,81207,1050,1027,1015,992,980,1021,986,156,301,500,680,1,1,31166865,407,-1.20,0.51,12,16.71,-1086.00,2549.00,2894,20231025,-54.91,912,20240909,43.09,2363,-44.77,20240329,912,43.09,20240909,3475,-62.45,20231106,990,31.82,20241024,0.46,N,025560,500,155 억,,278811,N,N,0,N,00,N
20241031,140415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1305,301,1,29.98,6630177563,5206208,1037.37,1184,1305,1167,1305,703,1004,1273.51,0.89,0,81251,1050,1027,1015,992,980,1021,986,156,301,500,680,1,1,31166865,407,-1.20,0.51,12,16.70,-1086.00,2549.00,2894,20231025,-54.91,912,20240909,43.09,2363,-44.77,20240329,912,43.09,20240909,3475,-62.45,20231106,990,31.82,20241024,0.46,N,025560,500,155 억,,278811,N,N,0,N,00,N
20241031,130414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1305,301,1,29.98,6621156098,5199295,1035.99,1184,1305,1167,1305,703,1004,1273.47,0.89,0,81251,1050,1027,1015,992,980,1021,986,156,301,500,680,1,1,31166865,407,-1.20,0.51,12,16.68,-1086.00,2549.00,2894,20231025,-54.91,912,20240909,43.09,2363,-44.77,20240329,912,43.09,20240909,3475,-62.45,20231106,990,31.82,20241024,0.46,N,025560,500,155 억,,278811,N,N,0,N,00,N
20241031,120414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1305,301,1,29.98,6608904758,5189907,1034.12,1184,1305,1167,1305,703,1004,1273.41,0.89,0,81251,1050,1027,1015,992,980,1021,986,156,301,500,680,1,1,31166865,407,-1.20,0.51,12,16.65,-1086.00,2549.00,2894,20231025,-54.91,912,20240909,43.09,2363,-44.77,20240329,912,43.09,20240909,3475,-62.45,20231106,990,31.82,20241024,0.46,N,025560,500,155 억,,278811,N,N,0,N,00,N
20241031,110416,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1305,301,1,29.98,6449134913,5067478,1009.72,1184,1305,1167,1305,703,1004,1272.65,0.89,0,81251,1050,1027,1015,992,980,1021,986,156,301,500,680,1,1,31166865,407,-1.20,0.51,12,16.26,-1086.00,2549.00,2894,20231025,-54.91,912,20240909,43.09,2363,-44.77,20240329,912,43.09,20240909,3475,-62.45,20231106,990,31.82,20241024,0.46,N,025560,500,155 억,,278811,N,N,0,N,00,N
20241031,100415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1305,301,1,29.98,6243233318,4909699,978.28,1184,1305,1167,1305,703,1004,1271.61,0.89,0,81251,1050,1027,1015,992,980,1021,986,156,301,500,680,1,1,31166865,407,-1.20,0.51,12,15.75,-1086.00,2549.00,2894,20231025,-54.91,912,20240909,43.09,2363,-44.77,20240329,912,43.09,20240909,3475,-62.45,20231106,990,31.82,20241024,0.46,N,025560,500,155 억,,278811,N,N,0,N,00,N
20241031,090414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1192,188,2,18.73,1210864682,1021080,203.46,1184,1240,1167,1305,703,1004,1185.87,0.89,0,-1318,1050,1027,1015,992,980,1021,986,156,301,500,680,1,1,31166865,372,-1.10,0.47,12,3.28,-1086.00,2549.00,2894,20231025,-58.81,912,20240909,30.70,2363,-49.56,20240329,912,30.70,20240909,3475,-65.70,20231106,990,20.40,20241024,0.46,N,025560,500,155 억,,278811,N,N,0,N,00,N
20241030,160413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1004,-18,5,-1.76,324623600,320776,49.87,1022,1038,1003,1328,716,1022,1012.02,0.86,0,-514,1096,1059,1029,992,962,1044,977,156,306,500,690,1,1,31166865,313,-0.92,0.39,12,1.03,-1086.00,2549.00,2894,20231025,-65.31,912,20240909,10.09,2363,-57.51,20240329,912,10.09,20240909,3475,-71.11,20231106,990,1.41,20241024,0.38,N,025560,500,155 억,,269237,N,N,0,N,00,N
20241030,150421,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1006,-16,5,-1.57,305390117,301640,46.89,1022,1038,1003,1328,716,1022,1012.43,0.86,0,1998,1096,1059,1029,992,962,1044,977,156,306,500,690,1,1,31166865,314,-0.93,0.39,12,0.97,-1086.00,2549.00,2894,20231025,-65.24,912,20240909,10.31,2363,-57.43,20240329,912,10.31,20240909,3475,-71.05,20231106,990,1.62,20241024,0.38,N,025560,500,155 억,,269237,N,N,0,N,00,N
20241030,140417,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1008,-14,5,-1.37,254654502,251174,39.05,1022,1038,1004,1328,716,1022,1013.86,0.86,0,8190,1096,1059,1029,992,962,1044,977,156,306,500,690,1,1,31166865,314,-0.93,0.40,12,0.81,-1086.00,2549.00,2894,20231025,-65.17,912,20240909,10.53,2363,-57.34,20240329,912,10.53,20240909,3475,-70.99,20231106,990,1.82,20241024,0.38,N,025560,500,155 억,,269237,N,N,0,N,00,N
20241030,130417,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1010,-12,5,-1.17,235967538,232661,36.17,1022,1038,1004,1328,716,1022,1014.21,0.86,0,10732,1096,1059,1029,992,962,1044,977,156,306,500,690,1,1,31166865,315,-0.93,0.40,12,0.75,-1086.00,2549.00,2894,20231025,-65.10,912,20240909,10.75,2363,-57.26,20240329,912,10.75,20240909,3475,-70.94,20231106,990,2.02,20241024,0.38,N,025560,500,155 억,,269237,N,N,0,N,00,N
20241030,120420,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1007,-15,5,-1.47,208725015,205668,31.97,1022,1038,1004,1328,716,1022,1014.86,0.86,0,13190,1096,1059,1029,992,962,1044,977,156,306,500,690,1,1,31166865,314,-0.93,0.40,12,0.66,-1086.00,2549.00,2894,20231025,-65.20,912,20240909,10.42,2363,-57.38,20240329,912,10.42,20240909,3475,-71.02,20231106,990,1.72,20241024,0.38,N,025560,500,155 억,,269237,N,N,0,N,00,N
20241030,110415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1018,-4,5,-0.39,173319714,170632,26.53,1022,1038,1004,1328,716,1022,1015.75,0.86,0,17710,1096,1059,1029,992,962,1044,977,156,306,500,690,1,1,31166865,317,-0.94,0.40,12,0.55,-1086.00,2549.00,2894,20231025,-64.82,912,20240909,11.62,2363,-56.92,20240329,912,11.62,20240909,3475,-70.71,20231106,990,2.83,20241024,0.38,N,025560,500,155 억,,269237,N,N,0,N,00,N
20241030,100414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1012,-10,5,-0.98,134019896,131828,20.49,1022,1038,1004,1328,716,1022,1016.63,0.86,0,900,1096,1059,1029,992,962,1044,977,156,306,500,690,1,1,31166865,315,-0.93,0.40,12,0.42,-1086.00,2549.00,2894,20231025,-65.03,912,20240909,10.96,2363,-57.17,20240329,912,10.96,20240909,3475,-70.88,20231106,990,2.22,20241024,0.38,N,025560,500,155 억,,269237,N,N,0,N,00,N
20241030,090415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1008,-14,5,-1.37,14635776,14454,2.25,1022,1022,1004,1328,716,1022,1012.58,0.86,0,97,1096,1059,1029,992,962,1044,977,156,306,500,690,1,1,31166865,314,-0.93,0.40,12,0.05,-1086.00,2549.00,2894,20231025,-65.17,912,20240909,10.53,2363,-57.34,20240329,912,10.53,20240909,3475,-70.99,20231106,990,1.82,20241024,0.38,N,025560,500,155 억,,269237,N,N,0,N,00,N
20241029,160402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1022,-44,5,-4.13,653092701,639579,95.90,1066,1066,999,1385,747,1066,1021.13,0.93,0,-33949,1130,1097,1071,1038,1012,1085,1026,156,319,500,720,1,1,31166865,319,-0.94,0.40,12,2.05,-1086.00,2549.00,2894,20231020,-64.69,912,20240909,12.06,2363,-56.75,20240329,912,12.06,20240909,3475,-70.59,20231106,990,3.23,20241024,0.36,N,025560,500,155 억,,291056,N,N,0,N,00,N
20241029,150409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1017,-49,5,-4.60,634427024,621303,93.16,1066,1066,999,1385,747,1066,1021.12,0.93,0,-36415,1130,1097,1071,1038,1012,1085,1026,156,319,500,720,1,1,31166865,317,-0.94,0.40,12,1.99,-1086.00,2549.00,2894,20231020,-64.86,912,20240909,11.51,2363,-56.96,20240329,912,11.51,20240909,3475,-70.73,20231106,990,2.73,20241024,0.36,N,025560,500,155 억,,291056,N,N,0,N,00,N
20241029,140403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1016,-50,5,-4.69,600427351,587965,88.16,1066,1066,999,1385,747,1066,1021.20,0.93,0,-39898,1130,1097,1071,1038,1012,1085,1026,156,319,500,720,1,1,31166865,317,-0.94,0.40,12,1.89,-1086.00,2549.00,2894,20231020,-64.89,912,20240909,11.40,2363,-57.00,20240329,912,11.40,20240909,3475,-70.76,20231106,990,2.63,20241024,0.36,N,025560,500,155 억,,291056,N,N,0,N,00,N
20241029,130404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1013,-53,5,-4.97,579749073,567587,85.10,1066,1066,999,1385,747,1066,1021.43,0.93,0,-39883,1130,1097,1071,1038,1012,1085,1026,156,319,500,720,1,1,31166865,316,-0.93,0.40,12,1.82,-1086.00,2549.00,2894,20231020,-65.00,912,20240909,11.07,2363,-57.13,20240329,912,11.07,20240909,3475,-70.85,20231106,990,2.32,20241024,0.36,N,025560,500,155 억,,291056,N,N,0,N,00,N
20241029,120407,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1007,-59,5,-5.53,524114644,512789,76.89,1066,1066,999,1385,747,1066,1022.09,0.93,0,-27291,1130,1097,1071,1038,1012,1085,1026,156,319,500,720,1,1,31166865,314,-0.93,0.40,12,1.65,-1086.00,2549.00,2894,20231020,-65.20,912,20240909,10.42,2363,-57.38,20240329,912,10.42,20240909,3475,-71.02,20231106,990,1.72,20241024,0.36,N,025560,500,155 억,,291056,N,N,0,N,00,N
20241029,110413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1010,-56,5,-5.25,403230713,392631,58.87,1066,1066,1005,1385,747,1066,1027.00,0.93,0,-24120,1130,1097,1071,1038,1012,1085,1026,156,319,500,720,1,1,31166865,315,-0.93,0.40,12,1.26,-1086.00,2549.00,2894,20231020,-65.10,912,20240909,10.75,2363,-57.26,20240329,912,10.75,20240909,3475,-70.94,20231106,990,2.02,20241024,0.36,N,025560,500,155 억,,291056,N,N,0,N,00,N
20241029,100406,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1021,-45,5,-4.22,287176850,278139,41.70,1066,1066,1018,1385,747,1066,1032.49,0.93,0,-25267,1130,1097,1071,1038,1012,1085,1026,156,319,500,720,1,1,31166865,318,-0.94,0.40,12,0.89,-1086.00,2549.00,2894,20231020,-64.72,912,20240909,11.95,2363,-56.79,20240329,912,11.95,20240909,3475,-70.62,20231106,990,3.13,20241024,0.36,N,025560,500,155 억,,291056,N,N,0,N,00,N
20241028,160402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1066,-24,5,-2.20,708125892,663989,10.36,1103,1104,1045,1417,763,1090,1066.47,0.55,0,100876,1420,1254,1122,956,824,1338,1040,156,327,500,740,1,1,31166865,332,-0.98,0.42,12,2.13,-1086.00,2549.00,3193,20231019,-66.61,912,20240909,16.89,2363,-54.89,20240329,912,16.89,20240909,3475,-69.32,20231106,990,7.68,20241024,0.33,N,025560,500,155 억,,171019,N,N,0,N,00,N
20241028,150403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1070,-20,5,-1.83,652993083,612333,9.56,1103,1104,1045,1417,763,1090,1066.40,0.55,0,109205,1420,1254,1122,956,824,1338,1040,156,327,500,740,1,1,31166865,333,-0.99,0.42,12,1.96,-1086.00,2549.00,3193,20231019,-66.49,912,20240909,17.32,2363,-54.72,20240329,912,17.32,20240909,3475,-69.21,20231106,990,8.08,20241024,0.33,N,025560,500,155 억,,171019,N,N,0,N,00,N
20241028,140406,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1070,-20,5,-1.83,561095788,526317,8.21,1103,1104,1045,1417,763,1090,1066.08,0.55,0,71828,1420,1254,1122,956,824,1338,1040,156,327,500,740,1,1,31166865,333,-0.99,0.42,12,1.69,-1086.00,2549.00,3193,20231019,-66.49,912,20240909,17.32,2363,-54.72,20240329,912,17.32,20240909,3475,-69.21,20231106,990,8.08,20241024,0.33,N,025560,500,155 억,,171019,N,N,0,N,00,N
20241028,130402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1078,-12,5,-1.10,512319544,480686,7.50,1103,1104,1045,1417,763,1090,1065.81,0.55,0,66497,1420,1254,1122,956,824,1338,1040,156,327,500,740,1,1,31166865,336,-0.99,0.42,12,1.54,-1086.00,2549.00,3193,20231019,-66.24,912,20240909,18.20,2363,-54.38,20240329,912,18.20,20240909,3475,-68.98,20231106,990,8.89,20241024,0.33,N,025560,500,155 억,,171019,N,N,0,N,00,N
20241028,120403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1064,-26,5,-2.39,457900858,429733,6.71,1103,1104,1045,1417,763,1090,1065.55,0.55,0,55623,1420,1254,1122,956,824,1338,1040,156,327,500,740,1,1,31166865,332,-0.98,0.42,12,1.38,-1086.00,2549.00,3193,20231019,-66.68,912,20240909,16.67,2363,-54.97,20240329,912,16.67,20240909,3475,-69.38,20231106,990,7.47,20241024,0.33,N,025560,500,155 억,,171019,N,N,0,N,00,N
20241028,110337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1068,-22,5,-2.02,401116286,376187,5.87,1103,1104,1045,1417,763,1090,1066.27,0.55,0,42918,1420,1254,1122,956,824,1338,1040,156,327,500,740,1,1,31166865,333,-0.98,0.42,12,1.21,-1086.00,2549.00,3193,20231019,-66.55,912,20240909,17.11,2363,-54.80,20240329,912,17.11,20240909,3475,-69.27,20231106,990,7.88,20241024,0.33,N,025560,500,155 억,,171019,N,N,0,N,00,N
20241028,100400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1050,-40,5,-3.67,295894351,276890,4.32,1103,1104,1045,1417,763,1090,1068.63,0.55,0,9420,1420,1254,1122,956,824,1338,1040,156,327,500,740,1,1,31166865,327,-0.97,0.41,12,0.89,-1086.00,2549.00,3193,20231019,-67.12,912,20240909,15.13,2363,-55.56,20240329,912,15.13,20240909,3475,-69.78,20231106,990,6.06,20241024,0.33,N,025560,500,155 억,,171019,N,N,0,N,00,N
20241028,090401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1075,-15,5,-1.38,59464206,54626,0.85,1103,1104,1074,1417,763,1090,1088.57,0.55,0,5306,1420,1254,1122,956,824,1338,1040,156,327,500,740,1,1,31166865,335,-0.99,0.42,12,0.18,-1086.00,2549.00,3193,20231019,-66.33,912,20240909,17.87,2363,-54.51,20240329,912,17.87,20240909,3475,-69.06,20231106,990,8.59,20241024,0.33,N,025560,500,155 억,,171019,N,N,0,N,00,N
20241025,160400,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1090,99,2,9.99,7524905506,6402604,2532.17,990,1288,990,1288,694,991,1175.32,0.87,0,-107526,1022,1006,998,982,974,1002,978,156,297,500,670,1,1,31166865,340,-1.00,0.43,12,20.54,-1086.00,2549.00,3362,20231018,-67.58,912,20240909,19.52,2363,-53.87,20240329,912,19.52,20240909,3870,-71.83,20231025,990,10.10,20241025,0.32,N,025560,500,155 억,,272042,N,N,0,N,00,N
20241025,150404,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1085,94,2,9.49,7398628517,6286301,2486.18,990,1288,990,1288,694,991,1176.94,0.87,0,-102080,1022,1006,998,982,974,1002,978,156,297,500,670,1,1,31166865,338,-1.00,0.43,12,20.17,-1086.00,2549.00,3362,20231018,-67.73,912,20240909,18.97,2363,-54.08,20240329,912,18.97,20240909,3870,-71.96,20231025,990,9.60,20241025,0.32,N,025560,500,155 억,,272042,N,N,0,N,00,N
20241025,140403,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1065,74,2,7.47,7265362503,6161809,2436.94,990,1288,990,1288,694,991,1179.10,0.87,0,-124729,1022,1006,998,982,974,1002,978,156,297,500,670,1,1,31166865,332,-0.98,0.42,12,19.77,-1086.00,2549.00,3362,20231018,-68.32,912,20240909,16.78,2363,-54.93,20240329,912,16.78,20240909,3870,-72.48,20231025,990,7.58,20241025,0.32,N,025560,500,155 억,,272042,N,N,0,N,00,N
20241025,130404,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1090,99,2,9.99,6930894279,5847775,2312.74,990,1288,990,1288,694,991,1185.22,0.87,0,-131257,1022,1006,998,982,974,1002,978,156,297,500,670,1,1,31166865,340,-1.00,0.43,12,18.76,-1086.00,2549.00,3362,20231018,-67.58,912,20240909,19.52,2363,-53.87,20240329,912,19.52,20240909,3870,-71.83,20231025,990,10.10,20241025,0.32,N,025560,500,155 억,,272042,N,N,0,N,00,N
20241025,120404,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1109,118,2,11.91,6713577105,5650251,2234.63,990,1288,990,1288,694,991,1188.19,0.87,0,-147517,1022,1006,998,982,974,1002,978,156,297,500,670,1,1,31166865,346,-1.02,0.44,12,18.13,-1086.00,2549.00,3362,20231018,-67.01,912,20240909,21.60,2363,-53.07,20240329,912,21.60,20240909,3870,-71.34,20231025,990,12.02,20241025,0.32,N,025560,500,155 억,,272042,N,N,0,N,00,N
20241025,110401,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1117,126,2,12.71,6413756626,5381777,2128.45,990,1288,990,1288,694,991,1191.75,0.87,0,-142895,1022,1006,998,982,974,1002,978,156,297,500,670,1,1,31166865,348,-1.03,0.44,12,17.27,-1086.00,2549.00,3362,20231018,-66.78,912,20240909,22.48,2363,-52.73,20240329,912,22.48,20240909,3870,-71.14,20231025,990,12.83,20241025,0.32,N,025560,500,155 억,,272042,N,N,0,N,00,N
20241025,100402,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1180,189,2,19.07,4841834231,3994344,1579.73,990,1288,990,1288,694,991,1212.17,0.87,0,-134964,1022,1006,998,982,974,1002,978,156,297,500,670,1,1,31166865,368,-1.09,0.46,12,12.82,-1086.00,2549.00,3362,20231018,-64.90,912,20240909,29.39,2363,-50.06,20240329,912,29.39,20240909,3870,-69.51,20231025,990,19.19,20241025,0.32,N,025560,500,155 억,,272042,N,N,0,N,00,N
20241025,090402,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,994,3,2,0.30,36050034,36341,14.37,990,998,990,1288,694,991,991.99,0.87,0,28314,1022,1006,998,982,974,1002,978,156,297,500,670,1,1,31166865,310,-0.92,0.39,12,0.12,-1086.00,2549.00,3362,20231018,-70.43,912,20240909,8.99,2363,-57.93,20240329,912,8.99,20240909,3870,-74.32,20231025,990,0.40,20241025,0.32,N,025560,500,155 억,,272042,N,N,0,N,00,N
20241024,160356,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,991,-25,5,-2.46,251782448,252438,97.82,1014,1014,990,1320,712,1016,997.41,0.97,0,-31773,1046,1031,1017,1002,988,1024,995,156,304,500,690,1,1,31166865,309,-0.91,0.39,12,0.81,-1086.00,2549.00,3362,20231018,-70.52,912,20240909,8.66,2363,-58.06,20240329,912,8.66,20240909,3870,-74.39,20231025,990,0.10,20241024,0.32,N,025560,500,155 억,,303736,N,N,0,N,00,N
20241024,150358,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,992,-24,5,-2.36,240275807,240835,93.32,1014,1014,990,1320,712,1016,997.68,0.97,0,-31489,1046,1031,1017,1002,988,1024,995,156,304,500,690,1,1,31166865,309,-0.91,0.39,12,0.77,-1086.00,2549.00,3362,20231018,-70.49,912,20240909,8.77,2363,-58.02,20240329,912,8.77,20240909,3870,-74.37,20231025,990,0.20,20241024,0.32,N,025560,500,155 억,,303736,N,N,0,N,00,N
20241024,140354,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,995,-21,5,-2.07,220243666,220622,85.49,1014,1014,990,1320,712,1016,998.29,0.97,0,-31464,1046,1031,1017,1002,988,1024,995,156,304,500,690,1,1,31166865,310,-0.92,0.39,12,0.71,-1086.00,2549.00,3362,20231018,-70.40,912,20240909,9.10,2363,-57.89,20240329,912,9.10,20240909,3870,-74.29,20231025,990,0.51,20241024,0.32,N,025560,500,155 억,,303736,N,N,0,N,00,N
20241024,130359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1000,-16,5,-1.57,200006402,200264,77.60,1014,1014,991,1320,712,1016,998.71,0.97,0,-31201,1046,1031,1017,1002,988,1024,995,156,304,500,690,1,1,31166865,312,-0.92,0.39,12,0.64,-1086.00,2549.00,3362,20231018,-70.26,912,20240909,9.65,2363,-57.68,20240329,912,9.65,20240909,3870,-74.16,20231025,991,0.91,20241024,0.32,N,025560,500,155 억,,303736,N,N,0,N,00,N
20241024,120358,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,994,-22,5,-2.17,183251367,183454,71.09,1014,1014,991,1320,712,1016,998.90,0.97,0,-25919,1046,1031,1017,1002,988,1024,995,156,304,500,690,1,1,31166865,310,-0.92,0.39,12,0.59,-1086.00,2549.00,3362,20231018,-70.43,912,20240909,8.99,2363,-57.93,20240329,912,8.99,20240909,3870,-74.32,20231025,991,0.30,20241024,0.32,N,025560,500,155 억,,303736,N,N,0,N,00,N
20241024,110400,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,998,-18,5,-1.77,136977949,136865,53.03,1014,1014,992,1320,712,1016,1000.83,0.97,0,-17085,1046,1031,1017,1002,988,1024,995,156,304,500,690,1,1,31166865,311,-0.92,0.39,12,0.44,-1086.00,2549.00,3362,20231018,-70.32,912,20240909,9.43,2363,-57.77,20240329,912,9.43,20240909,3870,-74.21,20231025,992,0.60,20241024,0.32,N,025560,500,155 억,,303736,N,N,0,N,00,N
20241024,100400,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1000,-16,5,-1.57,102006214,101838,39.46,1014,1014,992,1320,712,1016,1001.65,0.97,0,-25315,1046,1031,1017,1002,988,1024,995,156,304,500,690,1,1,31166865,312,-0.92,0.39,12,0.33,-1086.00,2549.00,3362,20231018,-70.26,912,20240909,9.65,2363,-57.68,20240329,912,9.65,20240909,3870,-74.16,20231025,992,0.81,20241024,0.32,N,025560,500,155 억,,303736,N,N,0,N,00,N
20241024,090418,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1014,-2,5,-0.20,7881885,7809,3.03,1014,1014,1008,1320,712,1016,1009.33,0.97,0,923,1046,1031,1017,1002,988,1024,995,156,304,500,690,1,1,31166865,316,-0.93,0.40,12,0.03,-1086.00,2549.00,3362,20231018,-69.84,912,20240909,11.18,2363,-57.09,20240329,912,11.18,20240909,3870,-73.80,20231025,1003,1.10,20241023,0.32,N,025560,500,155 억,,303736,N,N,0,N,00,N
20241023,160400,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1016,-6,5,-0.59,260080238,256211,119.09,1022,1032,1003,1328,716,1022,1015.10,0.63,0,102294,1098,1059,1039,1000,980,1050,991,156,306,500,690,1,1,31166865,317,-0.94,0.40,12,0.82,-1086.00,2549.00,3362,20231018,-69.78,912,20240909,11.40,2363,-57.00,20240329,912,11.40,20240909,3870,-73.75,20231025,1003,1.30,20241023,0.32,N,025560,500,155 억,,196339,N,N,0,N,00,N
20241023,150404,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1016,-6,5,-0.59,252389181,248645,115.58,1022,1032,1003,1328,716,1022,1015.06,0.63,0,102175,1098,1059,1039,1000,980,1050,991,156,306,500,690,1,1,31166865,317,-0.94,0.40,12,0.80,-1086.00,2549.00,3362,20231018,-69.78,912,20240909,11.40,2363,-57.00,20240329,912,11.40,20240909,3870,-73.75,20231025,1003,1.30,20241023,0.32,N,025560,500,155 억,,196339,N,N,0,N,00,N
20241023,140405,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1018,-4,5,-0.39,236102344,232669,108.15,1022,1032,1003,1328,716,1022,1014.76,0.63,0,98422,1098,1059,1039,1000,980,1050,991,156,306,500,690,1,1,31166865,317,-0.94,0.40,12,0.75,-1086.00,2549.00,3362,20231018,-69.72,912,20240909,11.62,2363,-56.92,20240329,912,11.62,20240909,3870,-73.70,20231025,1003,1.50,20241023,0.32,N,025560,500,155 억,,196339,N,N,0,N,00,N
20241023,130401,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1019,-3,5,-0.29,164961196,162467,75.52,1022,1032,1003,1328,716,1022,1015.35,0.63,0,38585,1098,1059,1039,1000,980,1050,991,156,306,500,690,1,1,31166865,318,-0.94,0.40,12,0.52,-1086.00,2549.00,3362,20231018,-69.69,912,20240909,11.73,2363,-56.88,20240329,912,11.73,20240909,3870,-73.67,20231025,1003,1.60,20241023,0.32,N,025560,500,155 억,,196339,N,N,0,N,00,N
20241023,120359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1022,0,3,0.00,156591497,154245,71.70,1022,1032,1003,1328,716,1022,1015.21,0.63,0,34879,1098,1059,1039,1000,980,1050,991,156,306,500,690,1,1,31166865,319,-0.94,0.40,12,0.49,-1086.00,2549.00,3362,20231018,-69.60,912,20240909,12.06,2363,-56.75,20240329,912,12.06,20240909,3870,-73.59,20231025,1003,1.89,20241023,0.32,N,025560,500,155 억,,196339,N,N,0,N,00,N
20241023,110359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1008,-14,5,-1.37,132049194,130185,60.51,1022,1032,1003,1328,716,1022,1014.32,0.63,0,20452,1098,1059,1039,1000,980,1050,991,156,306,500,690,1,1,31166865,314,-0.93,0.40,12,0.42,-1086.00,2549.00,3362,20231018,-70.02,912,20240909,10.53,2363,-57.34,20240329,912,10.53,20240909,3870,-73.95,20231025,1003,0.50,20241023,0.32,N,025560,500,155 억,,196339,N,N,0,N,00,N
20241023,100359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1015,-7,5,-0.68,70636607,69360,32.24,1022,1032,1012,1328,716,1022,1018.41,0.63,0,19292,1098,1059,1039,1000,980,1050,991,156,306,500,690,1,1,31166865,316,-0.93,0.40,12,0.22,-1086.00,2549.00,3362,20231018,-69.81,912,20240909,11.29,2363,-57.05,20240329,912,11.29,20240909,3870,-73.77,20231025,1012,0.30,20241023,0.32,N,025560,500,155 억,,196339,N,N,0,N,00,N
20241023,090359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1029,7,2,0.68,2800489,2733,1.27,1022,1029,1022,1328,716,1022,1024.69,0.63,0,325,1098,1059,1039,1000,980,1050,991,156,306,500,690,1,1,31166865,321,-0.95,0.40,12,0.01,-1086.00,2549.00,3362,20231018,-69.39,912,20240909,12.83,2363,-56.45,20240329,912,12.83,20240909,3870,-73.41,20231025,1019,0.98,20241022,0.32,N,025560,500,155 억,,196339,N,N,0,N,00,N
20241022,160354,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1022,-35,5,-3.31,220773788,215003,259.12,1078,1078,1019,1374,740,1057,1026.85,0.64,0,2482,1097,1076,1058,1037,1019,1068,1029,156,317,500,710,1,1,31166865,319,-0.94,0.40,12,0.69,-1086.00,2549.00,3362,20231018,-69.60,912,20240909,12.06,2363,-56.75,20240329,912,12.06,20240909,3870,-73.59,20231025,1019,0.29,20241022,0.42,N,025560,500,155 억,,198153,N,N,6,N,00,N
20241022,150359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1023,-34,5,-3.22,199261261,193959,233.76,1078,1078,1019,1374,740,1057,1027.34,0.64,0,1793,1097,1076,1058,1037,1019,1068,1029,156,317,500,710,1,1,31166865,319,-0.94,0.40,12,0.62,-1086.00,2549.00,3362,20231018,-69.57,912,20240909,12.17,2363,-56.71,20240329,912,12.17,20240909,3870,-73.57,20231025,1019,0.39,20241022,0.42,N,025560,500,155 억,,198153,N,N,6,N,00,N
20241022,140401,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1024,-33,5,-3.12,167361096,162822,196.23,1078,1078,1019,1374,740,1057,1027.88,0.64,0,-5995,1097,1076,1058,1037,1019,1068,1029,156,317,500,710,1,1,31166865,319,-0.94,0.40,12,0.52,-1086.00,2549.00,3362,20231018,-69.54,912,20240909,12.28,2363,-56.67,20240329,912,12.28,20240909,3870,-73.54,20231025,1019,0.49,20241022,0.42,N,025560,500,155 억,,198153,N,N,6,N,00,N
20241022,130359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1027,-30,5,-2.84,156160229,151894,183.06,1078,1078,1019,1374,740,1057,1028.09,0.64,0,-3843,1097,1076,1058,1037,1019,1068,1029,156,317,500,710,1,1,31166865,320,-0.95,0.40,12,0.49,-1086.00,2549.00,3362,20231018,-69.45,912,20240909,12.61,2363,-56.54,20240329,912,12.61,20240909,3870,-73.46,20231025,1019,0.79,20241022,0.42,N,025560,500,155 억,,198153,N,N,6,N,00,N
20241022,120359,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1030,-27,5,-2.55,152569501,148401,178.85,1078,1078,1019,1374,740,1057,1028.09,0.64,0,-3740,1097,1076,1058,1037,1019,1068,1029,156,317,500,710,1,1,31166865,321,-0.95,0.40,12,0.48,-1086.00,2549.00,3362,20231018,-69.36,912,20240909,12.94,2363,-56.41,20240329,912,12.94,20240909,3870,-73.39,20231025,1019,1.08,20241022,0.42,N,025560,500,155 억,,198153,N,N,6,N,00,N
20241022,110357,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1028,-29,5,-2.74,146693904,142691,171.97,1078,1078,1019,1374,740,1057,1028.05,0.64,0,-2969,1097,1076,1058,1037,1019,1068,1029,156,317,500,710,1,1,31166865,320,-0.95,0.40,12,0.46,-1086.00,2549.00,3362,20231018,-69.42,912,20240909,12.72,2363,-56.50,20240329,912,12.72,20240909,3870,-73.44,20231025,1019,0.88,20241022,0.42,N,025560,500,155 억,,198153,N,N,6,N,00,N
20241022,100357,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1020,-37,5,-3.50,113938756,110768,133.50,1078,1078,1020,1374,740,1057,1028.63,0.64,0,-595,1097,1076,1058,1037,1019,1068,1029,156,317,500,710,1,1,31166865,318,-0.94,0.40,12,0.36,-1086.00,2549.00,3362,20231018,-69.66,912,20240909,11.84,2363,-56.83,20240329,912,11.84,20240909,3870,-73.64,20231025,1020,0.00,20241022,0.42,N,025560,500,155 억,,198153,N,N,6,N,00,N
20241022,090358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1076,19,2,1.80,3347166,3115,3.75,1078,1078,1067,1374,740,1057,1074.53,0.64,0,-1199,1097,1076,1058,1037,1019,1068,1029,156,317,500,710,1,1,31166865,335,-0.99,0.42,12,0.01,-1086.00,2549.00,3362,20231018,-68.00,912,20240909,17.98,2363,-54.46,20240329,912,17.98,20240909,3870,-72.20,20231025,1025,4.98,20241017,0.42,N,025560,500,155 억,,198153,N,N,6,N,00,N
20241021,160355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1057,5,2,0.48,87056154,82441,54.88,1070,1079,1040,1367,737,1052,1055.98,0.63,0,969,1117,1084,1067,1034,1017,1076,1026,156,315,500,710,1,1,31166865,329,-0.97,0.41,12,0.26,-1086.00,2549.00,3362,20231018,-68.56,912,20240909,15.90,2363,-55.27,20240329,912,15.90,20240909,3870,-72.69,20231025,1025,3.12,20241017,0.45,N,025560,500,155 억,,197184,N,N,6,N,00,N
20241021,150357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1055,3,2,0.29,81982185,77635,51.68,1070,1079,1040,1367,737,1052,1056.00,0.63,0,1959,1117,1084,1067,1034,1017,1076,1026,156,315,500,710,1,1,31166865,329,-0.97,0.41,12,0.25,-1086.00,2549.00,3362,20231018,-68.62,912,20240909,15.68,2363,-55.35,20240329,912,15.68,20240909,3870,-72.74,20231025,1025,2.93,20241017,0.45,N,025560,500,155 억,,197184,N,N,0,N,00,N
20241021,140359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1055,3,2,0.29,59860347,56600,37.68,1070,1079,1040,1367,737,1052,1057.60,0.63,0,-305,1117,1084,1067,1034,1017,1076,1026,156,315,500,710,1,1,31166865,329,-0.97,0.41,12,0.18,-1086.00,2549.00,3362,20231018,-68.62,912,20240909,15.68,2363,-55.35,20240329,912,15.68,20240909,3870,-72.74,20231025,1025,2.93,20241017,0.45,N,025560,500,155 억,,197184,N,N,0,N,00,N
20241021,130356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1057,5,2,0.48,40011721,37764,25.14,1070,1079,1040,1367,737,1052,1059.52,0.63,0,-688,1117,1084,1067,1034,1017,1076,1026,156,315,500,710,1,1,31166865,329,-0.97,0.41,12,0.12,-1086.00,2549.00,3362,20231018,-68.56,912,20240909,15.90,2363,-55.27,20240329,912,15.90,20240909,3870,-72.69,20231025,1025,3.12,20241017,0.45,N,025560,500,155 억,,197184,N,N,0,N,00,N
20241021,120357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1053,1,2,0.10,34102033,32161,21.41,1070,1079,1040,1367,737,1052,1060.35,0.63,0,-2191,1117,1084,1067,1034,1017,1076,1026,156,315,500,710,1,1,31166865,328,-0.97,0.41,12,0.10,-1086.00,2549.00,3362,20231018,-68.68,912,20240909,15.46,2363,-55.44,20240329,912,15.46,20240909,3870,-72.79,20231025,1025,2.73,20241017,0.45,N,025560,500,155 억,,197184,N,N,0,N,00,N
20241021,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1057,5,2,0.48,29031916,27351,18.21,1070,1079,1040,1367,737,1052,1061.46,0.63,0,-2389,1117,1084,1067,1034,1017,1076,1026,156,315,500,710,1,1,31166865,329,-0.97,0.41,12,0.09,-1086.00,2549.00,3362,20231018,-68.56,912,20240909,15.90,2363,-55.27,20240329,912,15.90,20240909,3870,-72.69,20231025,1025,3.12,20241017,0.45,N,025560,500,155 억,,197184,N,N,0,N,00,N
20241021,100357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1062,10,2,0.95,19107591,17995,11.98,1070,1079,1040,1367,737,1052,1061.83,0.63,0,-226,1117,1084,1067,1034,1017,1076,1026,156,315,500,710,1,1,31166865,331,-0.98,0.42,12,0.06,-1086.00,2549.00,3362,20231018,-68.41,912,20240909,16.45,2363,-55.06,20240329,912,16.45,20240909,3870,-72.56,20231025,1025,3.61,20241017,0.45,N,025560,500,155 억,,197184,N,N,0,N,00,N
20241021,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1059,7,2,0.67,7057695,6620,4.41,1070,1079,1040,1367,737,1052,1066.12,0.63,0,940,1117,1084,1067,1034,1017,1076,1026,156,315,500,710,1,1,31166865,330,-0.98,0.42,12,0.02,-1086.00,2549.00,3362,20231018,-68.50,912,20240909,16.12,2363,-55.18,20240329,912,16.12,20240909,3870,-72.64,20231025,1025,3.32,20241017,0.45,N,025560,500,155 억,,197184,N,N,0,N,00,N
20241018,160354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1052,-10,5,-0.94,160196098,150086,118.92,1062,1100,1050,1380,744,1062,1067.36,0.69,0,-14105,1134,1097,1061,1024,988,1080,1007,156,318,500,720,1,1,31166865,328,-0.97,0.41,12,0.48,-1086.00,2549.00,3362,20231018,-68.71,912,20240909,15.35,2363,-55.48,20240329,912,15.35,20240909,4495,-76.60,20231018,1025,2.63,20241017,0.47,N,025560,500,155 억,,214680,N,N,0,N,00,N
20241018,150402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1060,-2,5,-0.19,155719570,145834,115.55,1062,1100,1050,1380,744,1062,1067.79,0.69,0,-14698,1134,1097,1061,1024,988,1080,1007,156,318,500,720,1,1,31166865,330,-0.98,0.42,12,0.47,-1086.00,2549.00,3362,20231018,-68.47,912,20240909,16.23,2363,-55.14,20240329,912,16.23,20240909,4495,-76.42,20231018,1025,3.41,20241017,0.47,N,025560,500,155 억,,214680,N,N,0,N,00,N
20241018,140408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1052,-10,5,-0.94,140576504,131523,104.21,1062,1100,1050,1380,744,1062,1068.84,0.69,0,-14222,1134,1097,1061,1024,988,1080,1007,156,318,500,720,1,1,31166865,328,-0.97,0.41,12,0.42,-1086.00,2549.00,3362,20231018,-68.71,912,20240909,15.35,2363,-55.48,20240329,912,15.35,20240909,4495,-76.60,20231018,1025,2.63,20241017,0.47,N,025560,500,155 억,,214680,N,N,0,N,00,N
20241018,130357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1054,-8,5,-0.75,126553058,118196,93.65,1062,1100,1052,1380,744,1062,1070.71,0.69,0,-14432,1134,1097,1061,1024,988,1080,1007,156,318,500,720,1,1,31166865,328,-0.97,0.41,12,0.38,-1086.00,2549.00,3362,20231018,-68.65,912,20240909,15.57,2363,-55.40,20240329,912,15.57,20240909,4495,-76.55,20231018,1025,2.83,20241017,0.47,N,025560,500,155 억,,214680,N,N,0,N,00,N
20241018,120402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1067,5,2,0.47,101747735,94789,75.10,1062,1100,1052,1380,744,1062,1073.41,0.69,0,-13729,1134,1097,1061,1024,988,1080,1007,156,318,500,720,1,1,31166865,333,-0.98,0.42,12,0.30,-1086.00,2549.00,3362,20231018,-68.26,912,20240909,17.00,2363,-54.85,20240329,912,17.00,20240909,4495,-76.26,20231018,1025,4.10,20241017,0.47,N,025560,500,155 억,,214680,N,N,0,N,00,N
20241018,110400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1076,14,2,1.32,95747365,89184,70.66,1062,1100,1052,1380,744,1062,1073.59,0.69,0,-14621,1134,1097,1061,1024,988,1080,1007,156,318,500,720,1,1,31166865,335,-0.99,0.42,12,0.29,-1086.00,2549.00,3362,20231018,-68.00,912,20240909,17.98,2363,-54.46,20240329,912,17.98,20240909,4495,-76.06,20231018,1025,4.98,20241017,0.47,N,025560,500,155 억,,214680,N,N,0,N,00,N
20241018,100356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1057,-5,5,-0.47,41593471,39085,30.97,1062,1078,1052,1380,744,1062,1064.18,0.69,0,-12831,1134,1097,1061,1024,988,1080,1007,156,318,500,720,1,1,31166865,329,-0.97,0.41,12,0.13,-1086.00,2549.00,3362,20231018,-68.56,912,20240909,15.90,2363,-55.27,20240329,912,15.90,20240909,4495,-76.48,20231018,1025,3.12,20241017,0.47,N,025560,500,155 억,,214680,N,N,0,N,00,N
20241018,090356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1065,3,2,0.28,3223043,3032,2.40,1062,1069,1062,1380,744,1062,1063.01,0.69,0,-40,1134,1097,1061,1024,988,1080,1007,156,318,500,720,1,1,31166865,332,-0.98,0.42,12,0.01,-1086.00,2549.00,3362,20231018,-68.32,912,20240909,16.78,2363,-54.93,20240329,912,16.78,20240909,4495,-76.31,20231018,1025,3.90,20241017,0.47,N,025560,500,155 억,,214680,N,N,0,N,00,N
20241017,160355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1062,-13,5,-1.21,135743161,126168,92.50,1076,1098,1025,1397,753,1075,1075.89,0.74,0,-12392,1119,1097,1086,1064,1053,1091,1058,156,322,500,730,1,1,31166865,331,-0.98,0.42,12,0.40,-1086.00,2549.00,3362,20231018,-68.41,912,20240909,16.45,2363,-55.06,20240329,912,16.45,20240909,4495,-76.37,20231018,1025,3.61,20241017,0.47,N,025560,500,155 억,,229646,N,N,0,N,00,N
20241017,150356,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1063,-12,5,-1.12,126489380,117467,86.12,1076,1098,1025,1397,753,1075,1076.81,0.74,0,-14629,1119,1097,1086,1064,1053,1091,1058,156,322,500,730,1,1,31166865,331,-0.98,0.42,12,0.38,-1086.00,2549.00,3362,20231018,-68.38,912,20240909,16.56,2363,-55.01,20240329,912,16.56,20240909,4495,-76.35,20231018,1025,3.71,20241017,0.47,N,025560,500,155 억,,229646,N,N,0,N,00,N
20241017,140357,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1074,-1,5,-0.09,104729217,97098,71.19,1076,1098,1025,1397,753,1075,1078.59,0.74,0,-8006,1119,1097,1086,1064,1053,1091,1058,156,322,500,730,1,1,31166865,335,-0.99,0.42,12,0.31,-1086.00,2549.00,3362,20231018,-68.05,912,20240909,17.76,2363,-54.55,20240329,912,17.76,20240909,4495,-76.11,20231018,1025,4.78,20241017,0.47,N,025560,500,155 억,,229646,N,N,0,N,00,N
20241017,130355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1077,2,2,0.19,92079016,85265,62.51,1076,1098,1025,1397,753,1075,1079.92,0.74,0,-7364,1119,1097,1086,1064,1053,1091,1058,156,322,500,730,1,1,31166865,336,-0.99,0.42,12,0.27,-1086.00,2549.00,3362,20231018,-67.97,912,20240909,18.09,2363,-54.42,20240329,912,18.09,20240909,4495,-76.04,20231018,1025,5.07,20241017,0.47,N,025560,500,155 억,,229646,N,N,0,N,00,N
20241017,120357,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1076,1,2,0.09,85092712,78782,57.76,1076,1098,1025,1397,753,1075,1080.10,0.74,0,-6843,1119,1097,1086,1064,1053,1091,1058,156,322,500,730,1,1,31166865,335,-0.99,0.42,12,0.25,-1086.00,2549.00,3362,20231018,-68.00,912,20240909,17.98,2363,-54.46,20240329,912,17.98,20240909,4495,-76.06,20231018,1025,4.98,20241017,0.47,N,025560,500,155 억,,229646,N,N,0,N,00,N
20241017,110357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1089,14,2,1.30,43529338,40033,29.35,1076,1098,1076,1397,753,1075,1087.34,0.74,0,-9701,1119,1097,1086,1064,1053,1091,1058,156,322,500,730,1,1,31166865,339,-1.00,0.43,12,0.13,-1086.00,2549.00,3362,20231018,-67.61,912,20240909,19.41,2363,-53.91,20240329,912,19.41,20240909,4495,-75.77,20231018,1055,3.22,20241014,0.47,N,025560,500,155 억,,229646,N,N,0,N,00,N
20241017,100358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1092,17,2,1.58,32175556,29588,21.69,1076,1098,1076,1397,753,1075,1087.45,0.74,0,-6149,1119,1097,1086,1064,1053,1091,1058,156,322,500,730,1,1,31166865,340,-1.01,0.43,12,0.09,-1086.00,2549.00,3362,20231018,-67.52,912,20240909,19.74,2363,-53.79,20240329,912,19.74,20240909,4495,-75.71,20231018,1055,3.51,20241014,0.47,N,025560,500,155 억,,229646,N,N,0,N,00,N
20241017,090354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1096,21,2,1.95,2454225,2259,1.66,1076,1098,1076,1397,753,1075,1086.42,0.74,0,-835,1119,1097,1086,1064,1053,1091,1058,156,322,500,730,1,1,31166865,342,-1.01,0.43,12,0.01,-1086.00,2549.00,3362,20231018,-67.40,912,20240909,20.18,2363,-53.62,20240329,912,20.18,20240909,4495,-75.62,20231018,1055,3.89,20241014,0.47,N,025560,500,155 억,,229646,N,N,0,N,00,N
20241016,160353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1075,-33,5,-2.98,146773378,136017,89.58,1096,1108,1075,1440,776,1108,1079.08,0.81,0,-22799,1128,1117,1098,1087,1068,1123,1093,156,332,500,750,1,1,31166865,335,-0.99,0.42,12,0.44,-1086.00,2549.00,3362,20231018,-68.02,912,20240909,17.87,2363,-54.51,20240329,912,17.87,20240909,4495,-76.08,20231018,1055,1.90,20241014,0.49,N,025560,500,155 억,,250996,N,N,1,N,00,N
20241016,150356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1079,-29,5,-2.62,123243195,114148,75.18,1096,1108,1075,1440,776,1108,1079.68,0.81,0,-16233,1128,1117,1098,1087,1068,1123,1093,156,332,500,750,1,1,31166865,336,-0.99,0.42,12,0.37,-1086.00,2549.00,3362,20231018,-67.91,912,20240909,18.31,2363,-54.34,20240329,912,18.31,20240909,4495,-76.00,20231018,1055,2.27,20241014,0.49,N,025560,500,155 억,,250996,N,N,1,N,00,N
20241016,140355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1079,-29,5,-2.62,108985053,100911,66.46,1096,1108,1075,1440,776,1108,1080.01,0.81,0,-17981,1128,1117,1098,1087,1068,1123,1093,156,332,500,750,1,1,31166865,336,-0.99,0.42,12,0.32,-1086.00,2549.00,3362,20231018,-67.91,912,20240909,18.31,2363,-54.34,20240329,912,18.31,20240909,4495,-76.00,20231018,1055,2.27,20241014,0.49,N,025560,500,155 억,,250996,N,N,1,N,00,N
20241016,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1078,-30,5,-2.71,93106463,86166,56.75,1096,1108,1075,1440,776,1108,1080.55,0.81,0,-12962,1128,1117,1098,1087,1068,1123,1093,156,332,500,750,1,1,31166865,336,-0.99,0.42,12,0.28,-1086.00,2549.00,3362,20231018,-67.94,912,20240909,18.20,2363,-54.38,20240329,912,18.20,20240909,4495,-76.02,20231018,1055,2.18,20241014,0.49,N,025560,500,155 억,,250996,N,N,1,N,00,N
20241016,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1079,-29,5,-2.62,80093727,74097,48.80,1096,1108,1075,1440,776,1108,1080.93,0.81,0,-10393,1128,1117,1098,1087,1068,1123,1093,156,332,500,750,1,1,31166865,336,-0.99,0.42,12,0.24,-1086.00,2549.00,3362,20231018,-67.91,912,20240909,18.31,2363,-54.34,20240329,912,18.31,20240909,4495,-76.00,20231018,1055,2.27,20241014,0.49,N,025560,500,155 억,,250996,N,N,1,N,00,N
20241016,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1080,-28,5,-2.53,57857486,53489,35.23,1096,1108,1075,1440,776,1108,1081.67,0.81,0,-5028,1128,1117,1098,1087,1068,1123,1093,156,332,500,750,1,1,31166865,337,-0.99,0.42,12,0.17,-1086.00,2549.00,3362,20231018,-67.88,912,20240909,18.42,2363,-54.30,20240329,912,18.42,20240909,4495,-75.97,20231018,1055,2.37,20241014,0.49,N,025560,500,155 억,,250996,N,N,1,N,00,N
20241016,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1085,-23,5,-2.08,23466225,21606,14.23,1096,1108,1075,1440,776,1108,1086.10,0.81,0,-2709,1128,1117,1098,1087,1068,1123,1093,156,332,500,750,1,1,31166865,338,-1.00,0.43,12,0.07,-1086.00,2549.00,3362,20231018,-67.73,912,20240909,18.97,2363,-54.08,20240329,912,18.97,20240909,4495,-75.86,20231018,1055,2.84,20241014,0.49,N,025560,500,155 억,,250996,N,N,1,N,00,N
20241016,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1092,-16,5,-1.44,9877002,9072,5.97,1096,1108,1075,1440,776,1108,1088.73,0.81,0,467,1128,1117,1098,1087,1068,1123,1093,156,332,500,750,1,1,31166865,340,-1.01,0.43,12,0.03,-1086.00,2549.00,3362,20231018,-67.52,912,20240909,19.74,2363,-53.79,20240329,912,19.74,20240909,4495,-75.71,20231018,1055,3.51,20241014,0.49,N,025560,500,155 억,,250996,N,N,1,N,00,N
20241015,160352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1108,0,3,0.00,166110390,151577,55.02,1100,1109,1079,1440,776,1108,1095.81,0.82,0,-8919,1143,1125,1090,1072,1037,1134,1081,156,332,500,750,1,1,31166865,345,-1.02,0.43,12,0.49,-1086.00,2549.00,3362,20231018,-67.04,912,20240909,21.49,2363,-53.11,20240329,912,21.49,20240909,4495,-75.35,20231018,1055,5.02,20241014,0.48,N,025560,500,155 억,,256785,N,N,1,N,00,N
20241015,150355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1102,-6,5,-0.54,158277282,144499,52.45,1100,1109,1079,1440,776,1108,1095.35,0.82,0,-7814,1143,1125,1090,1072,1037,1134,1081,156,332,500,750,1,1,31166865,343,-1.01,0.43,12,0.46,-1086.00,2549.00,3362,20231018,-67.22,912,20240909,20.83,2363,-53.36,20240329,912,20.83,20240909,4495,-75.48,20231018,1055,4.45,20241014,0.48,N,025560,500,155 억,,256785,N,N,0,N,00,N
20241015,140354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1102,-6,5,-0.54,133983466,122526,44.48,1100,1105,1079,1440,776,1108,1093.51,0.82,0,-1143,1143,1125,1090,1072,1037,1134,1081,156,332,500,750,1,1,31166865,343,-1.01,0.43,12,0.39,-1086.00,2549.00,3362,20231018,-67.22,912,20240909,20.83,2363,-53.36,20240329,912,20.83,20240909,4495,-75.48,20231018,1055,4.45,20241014,0.48,N,025560,500,155 억,,256785,N,N,0,N,00,N
20241015,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1099,-9,5,-0.81,110529822,101182,36.73,1100,1105,1079,1440,776,1108,1092.39,0.82,0,-4661,1143,1125,1090,1072,1037,1134,1081,156,332,500,750,1,1,31166865,343,-1.01,0.43,12,0.32,-1086.00,2549.00,3362,20231018,-67.31,912,20240909,20.50,2363,-53.49,20240329,912,20.50,20240909,4495,-75.55,20231018,1055,4.17,20241014,0.48,N,025560,500,155 억,,256785,N,N,0,N,00,N
20241015,120353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1100,-8,5,-0.72,102142931,93519,33.95,1100,1105,1079,1440,776,1108,1092.22,0.82,0,-750,1143,1125,1090,1072,1037,1134,1081,156,332,500,750,1,1,31166865,343,-1.01,0.43,12,0.30,-1086.00,2549.00,3362,20231018,-67.28,912,20240909,20.61,2363,-53.45,20240329,912,20.61,20240909,4495,-75.53,20231018,1055,4.27,20241014,0.48,N,025560,500,155 억,,256785,N,N,0,N,00,N
20241015,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1089,-19,5,-1.71,77214031,70694,25.66,1100,1105,1079,1440,776,1108,1092.23,0.82,0,-12538,1143,1125,1090,1072,1037,1134,1081,156,332,500,750,1,1,31166865,339,-1.00,0.43,12,0.23,-1086.00,2549.00,3362,20231018,-67.61,912,20240909,19.41,2363,-53.91,20240329,912,19.41,20240909,4495,-75.77,20231018,1055,3.22,20241014,0.48,N,025560,500,155 억,,256785,N,N,0,N,00,N
20241015,100355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1090,-18,5,-1.62,62906278,57560,20.89,1100,1105,1079,1440,776,1108,1092.88,0.82,0,-9391,1143,1125,1090,1072,1037,1134,1081,156,332,500,750,1,1,31166865,340,-1.00,0.43,12,0.18,-1086.00,2549.00,3362,20231018,-67.58,912,20240909,19.52,2363,-53.87,20240329,912,19.52,20240909,4495,-75.75,20231018,1055,3.32,20241014,0.48,N,025560,500,155 억,,256785,N,N,0,N,00,N
20241015,090353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1100,-8,5,-0.72,7060882,6429,2.33,1100,1100,1091,1440,776,1108,1098.29,0.82,0,-945,1143,1125,1090,1072,1037,1134,1081,156,332,500,750,1,1,31166865,343,-1.01,0.43,12,0.02,-1086.00,2549.00,3362,20231018,-67.28,912,20240909,20.61,2363,-53.45,20240329,912,20.61,20240909,4495,-75.53,20231018,1055,4.27,20241014,0.48,N,025560,500,155 억,,256785,N,N,0,N,00,N
20241014,160345,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1108,18,2,1.65,295495461,274715,78.68,1091,1108,1055,1417,763,1090,1075.16,0.65,0,52161,1148,1119,1103,1074,1058,1111,1066,156,327,500,740,1,1,31166865,345,-1.02,0.43,12,0.88,-1086.00,2549.00,3362,20231018,-67.04,912,20240909,21.49,2363,-53.11,20240329,912,21.49,20240909,4495,-75.35,20231018,1055,5.02,20241014,0.47,N,025560,500,155 억,,203097,N,N,0,N,00,N
20241014,150349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1097,7,2,0.64,258964826,241553,69.19,1091,1103,1055,1417,763,1090,1072.08,0.65,0,57190,1148,1119,1103,1074,1058,1111,1066,156,327,500,740,1,1,31166865,342,-1.01,0.43,12,0.78,-1086.00,2549.00,3362,20231018,-67.37,912,20240909,20.29,2363,-53.58,20240329,912,20.29,20240909,4495,-75.60,20231018,1055,3.98,20241014,0.47,N,025560,500,155 억,,203097,N,N,0,N,00,N
20241014,140349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1085,-5,5,-0.46,231740419,216603,62.04,1091,1103,1055,1417,763,1090,1069.89,0.65,0,57873,1148,1119,1103,1074,1058,1111,1066,156,327,500,740,1,1,31166865,338,-1.00,0.43,12,0.69,-1086.00,2549.00,3362,20231018,-67.73,912,20240909,18.97,2363,-54.08,20240329,912,18.97,20240909,4495,-75.86,20231018,1055,2.84,20241014,0.47,N,025560,500,155 억,,203097,N,N,0,N,00,N
20241014,130349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1087,-3,5,-0.28,214179411,200401,57.40,1091,1103,1055,1417,763,1090,1068.75,0.65,0,61151,1148,1119,1103,1074,1058,1111,1066,156,327,500,740,1,1,31166865,339,-1.00,0.43,12,0.64,-1086.00,2549.00,3362,20231018,-67.67,912,20240909,19.19,2363,-54.00,20240329,912,19.19,20240909,4495,-75.82,20231018,1055,3.03,20241014,0.47,N,025560,500,155 억,,203097,N,N,0,N,00,N
20241014,120342,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1071,-19,5,-1.74,182065958,170646,48.88,1091,1103,1055,1417,763,1090,1066.92,0.65,0,50137,1148,1119,1103,1074,1058,1111,1066,156,327,500,740,1,1,31166865,334,-0.99,0.42,12,0.55,-1086.00,2549.00,3362,20231018,-68.14,912,20240909,17.43,2363,-54.68,20240329,912,17.43,20240909,4495,-76.17,20231018,1055,1.52,20241014,0.47,N,025560,500,155 억,,203097,N,N,0,N,00,N
20241014,110347,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1060,-30,5,-2.75,154636243,144928,41.51,1091,1103,1055,1417,763,1090,1066.99,0.65,0,36734,1148,1119,1103,1074,1058,1111,1066,156,327,500,740,1,1,31166865,330,-0.98,0.42,12,0.47,-1086.00,2549.00,3362,20231018,-68.47,912,20240909,16.23,2363,-55.14,20240329,912,16.23,20240909,4495,-76.42,20231018,1055,0.47,20241014,0.47,N,025560,500,155 억,,203097,N,N,0,N,00,N
20241014,100346,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1065,-25,5,-2.29,99519500,92919,26.61,1091,1103,1055,1417,763,1090,1071.03,0.65,0,21483,1148,1119,1103,1074,1058,1111,1066,156,327,500,740,1,1,31166865,332,-0.98,0.42,12,0.30,-1086.00,2549.00,3362,20231018,-68.32,912,20240909,16.78,2363,-54.93,20240329,912,16.78,20240909,4495,-76.31,20231018,1055,0.95,20241014,0.47,N,025560,500,155 억,,203097,N,N,0,N,00,N
20241014,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1095,5,2,0.46,3532740,3233,0.93,1091,1103,1091,1417,763,1090,1092.71,0.65,0,-444,1148,1119,1103,1074,1058,1111,1066,156,327,500,740,1,1,31166865,341,-1.01,0.43,12,0.01,-1086.00,2549.00,3362,20231018,-67.43,912,20240909,20.07,2363,-53.66,20240329,912,20.07,20240909,4495,-75.64,20231018,1070,2.34,20241004,0.47,N,025560,500,155 억,,203097,N,N,0,N,00,N
20241011,160340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1090,-28,5,-2.50,381161258,343570,49.80,1114,1132,1087,1453,783,1118,1109.42,0.89,0,-64822,1248,1183,1127,1062,1006,1155,1034,156,335,500,760,1,1,31166865,340,-1.00,0.43,12,1.10,-1086.00,2549.00,3362,20231018,-67.58,912,20240909,19.52,2363,-53.87,20240329,912,19.52,20240909,4495,-75.75,20231018,1070,1.87,20241004,0.49,N,025560,500,155 억,,278006,N,N,0,N,00,N
20241011,150346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1095,-23,5,-2.06,356033533,320535,46.46,1114,1132,1087,1453,783,1118,1110.75,0.89,0,-63179,1248,1183,1127,1062,1006,1155,1034,156,335,500,760,1,1,31166865,341,-1.01,0.43,12,1.03,-1086.00,2549.00,3362,20231018,-67.43,912,20240909,20.07,2363,-53.66,20240329,912,20.07,20240909,4495,-75.64,20231018,1070,2.34,20241004,0.49,N,025560,500,155 억,,278006,N,N,0,N,00,N
20241011,140346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1096,-22,5,-1.97,314957182,282858,41.00,1114,1132,1094,1453,783,1118,1113.48,0.89,0,-67023,1248,1183,1127,1062,1006,1155,1034,156,335,500,760,1,1,31166865,342,-1.01,0.43,12,0.91,-1086.00,2549.00,3362,20231018,-67.40,912,20240909,20.18,2363,-53.62,20240329,912,20.18,20240909,4495,-75.62,20231018,1070,2.43,20241004,0.49,N,025560,500,155 억,,278006,N,N,0,N,00,N
20241011,130347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1102,-16,5,-1.43,266576772,238856,34.62,1114,1132,1102,1453,783,1118,1116.06,0.89,0,-52051,1248,1183,1127,1062,1006,1155,1034,156,335,500,760,1,1,31166865,343,-1.01,0.43,12,0.77,-1086.00,2549.00,3362,20231018,-67.22,912,20240909,20.83,2363,-53.36,20240329,912,20.83,20240909,4495,-75.48,20231018,1070,2.99,20241004,0.49,N,025560,500,155 억,,278006,N,N,0,N,00,N
20241011,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1115,-3,5,-0.27,238677340,213610,30.96,1114,1132,1102,1453,783,1118,1117.35,0.89,0,-38293,1248,1183,1127,1062,1006,1155,1034,156,335,500,760,1,1,31166865,348,-1.03,0.44,12,0.69,-1086.00,2549.00,3362,20231018,-66.84,912,20240909,22.26,2363,-52.81,20240329,912,22.26,20240909,4495,-75.19,20231018,1070,4.21,20241004,0.49,N,025560,500,155 억,,278006,N,N,0,N,00,N
20241011,110345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1108,-10,5,-0.89,209851146,187539,27.19,1114,1132,1102,1453,783,1118,1118.97,0.89,0,-26744,1248,1183,1127,1062,1006,1155,1034,156,335,500,760,1,1,31166865,345,-1.02,0.43,12,0.60,-1086.00,2549.00,3362,20231018,-67.04,912,20240909,21.49,2363,-53.11,20240329,912,21.49,20240909,4495,-75.35,20231018,1070,3.55,20241004,0.49,N,025560,500,155 억,,278006,N,N,0,N,00,N
20241011,100351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1122,4,2,0.36,163995834,146394,21.22,1114,1132,1104,1453,783,1118,1120.24,0.89,0,-10568,1248,1183,1127,1062,1006,1155,1034,156,335,500,760,1,1,31166865,350,-1.03,0.44,12,0.47,-1086.00,2549.00,3362,20231018,-66.63,912,20240909,23.03,2363,-52.52,20240329,912,23.03,20240909,4495,-75.04,20231018,1070,4.86,20241004,0.49,N,025560,500,155 억,,278006,N,N,0,N,00,N
20241011,090347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1127,9,2,0.81,14890284,13288,1.93,1114,1129,1114,1453,783,1118,1120.58,0.89,0,7165,1248,1183,1127,1062,1006,1155,1034,156,335,500,760,1,1,31166865,351,-1.04,0.44,12,0.04,-1086.00,2549.00,3362,20231018,-66.48,912,20240909,23.57,2363,-52.31,20240329,912,23.57,20240909,4495,-74.93,20231018,1070,5.33,20241004,0.49,N,025560,500,155 억,,278006,N,N,0,N,00,N
20241010,160353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1118,-62,5,-5.25,766952925,687241,87.58,1189,1192,1071,1534,826,1180,1115.99,1.02,0,-44326,1310,1245,1211,1146,1112,1228,1129,156,354,500,800,1,1,31166865,348,-1.03,0.44,12,2.21,-1086.00,2549.00,3362,20231018,-66.75,912,20240909,22.59,2363,-52.69,20240329,912,22.59,20240909,4495,-75.13,20231018,1070,4.49,20241004,0.47,N,025560,500,155 억,,319258,N,N,0,N,00,N
20241010,150359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1099,-81,5,-6.86,686739003,614845,78.36,1189,1192,1071,1534,826,1180,1116.93,1.02,0,-55099,1310,1245,1211,1146,1112,1228,1129,156,354,500,800,1,1,31166865,343,-1.01,0.43,12,1.97,-1086.00,2549.00,3362,20231018,-67.31,912,20240909,20.50,2363,-53.49,20240329,912,20.50,20240909,4495,-75.55,20231018,1070,2.71,20241004,0.47,N,025560,500,155 억,,319258,N,N,0,N,00,N
20241010,140356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1103,-77,5,-6.53,631586124,564667,71.96,1189,1192,1071,1534,826,1180,1118.51,1.02,0,-35859,1310,1245,1211,1146,1112,1228,1129,156,354,500,800,1,1,31166865,344,-1.02,0.43,12,1.81,-1086.00,2549.00,3362,20231018,-67.19,912,20240909,20.94,2363,-53.32,20240329,912,20.94,20240909,4495,-75.46,20231018,1070,3.08,20241004,0.47,N,025560,500,155 억,,319258,N,N,0,N,00,N
20241010,130355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1105,-75,5,-6.36,570489313,509114,64.88,1189,1192,1071,1534,826,1180,1120.55,1.02,0,-11086,1310,1245,1211,1146,1112,1228,1129,156,354,500,800,1,1,31166865,344,-1.02,0.43,12,1.63,-1086.00,2549.00,3362,20231018,-67.13,912,20240909,21.16,2363,-53.24,20240329,912,21.16,20240909,4495,-75.42,20231018,1070,3.27,20241004,0.47,N,025560,500,155 억,,319258,N,N,0,N,00,N
20241010,120355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1107,-73,5,-6.19,515688606,459400,58.55,1189,1192,1071,1534,826,1180,1122.53,1.02,0,11791,1310,1245,1211,1146,1112,1228,1129,156,354,500,800,1,1,31166865,345,-1.02,0.43,12,1.47,-1086.00,2549.00,3362,20231018,-67.07,912,20240909,21.38,2363,-53.15,20240329,912,21.38,20240909,4495,-75.37,20231018,1070,3.46,20241004,0.47,N,025560,500,155 억,,319258,N,N,0,N,00,N
20241010,110354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1098,-82,5,-6.95,455964202,405195,51.64,1189,1192,1071,1534,826,1180,1125.30,1.02,0,24046,1310,1245,1211,1146,1112,1228,1129,156,354,500,800,1,1,31166865,342,-1.01,0.43,12,1.30,-1086.00,2549.00,3362,20231018,-67.34,912,20240909,20.39,2363,-53.53,20240329,912,20.39,20240909,4495,-75.57,20231018,1070,2.62,20241004,0.47,N,025560,500,155 억,,319258,N,N,0,N,00,N
20241010,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1111,-69,5,-5.85,299731944,263129,33.53,1189,1192,1071,1534,826,1180,1139.11,1.02,0,10711,1310,1245,1211,1146,1112,1228,1129,156,354,500,800,1,1,31166865,346,-1.02,0.44,12,0.84,-1086.00,2549.00,3362,20231018,-66.95,912,20240909,21.82,2363,-52.98,20240329,912,21.82,20240909,4495,-75.28,20231018,1070,3.83,20241004,0.47,N,025560,500,155 억,,319258,N,N,0,N,00,N
20241010,090354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1189,9,2,0.76,12699300,10713,1.37,1189,1192,1180,1534,826,1180,1185.41,1.02,0,-143,1310,1245,1211,1146,1112,1228,1129,156,354,500,800,1,1,31166865,371,-1.09,0.47,12,0.03,-1086.00,2549.00,3362,20231018,-64.63,912,20240909,30.37,2363,-49.68,20240329,912,30.37,20240909,4495,-73.55,20231018,1070,11.12,20241004,0.47,N,025560,500,155 억,,319258,N,N,0,N,00,N
20241008,160353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1180,-90,5,-7.09,945502719,779231,23.38,1270,1276,1177,1651,889,1270,1213.38,1.27,0,-67301,1590,1430,1274,1114,958,1510,1194,156,381,500,860,1,1,31166865,368,-1.09,0.46,12,2.50,-1086.00,2549.00,3362,20231018,-64.90,912,20240909,29.39,2363,-50.06,20240329,912,29.39,20240909,4495,-73.75,20231018,1070,10.28,20241004,0.46,N,025560,500,155 억,,397297,N,N,1,N,00,N
20241008,150355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1184,-86,5,-6.77,850888826,699024,20.98,1270,1276,1177,1651,889,1270,1217.25,1.27,0,-50531,1590,1430,1274,1114,958,1510,1194,156,381,500,860,1,1,31166865,369,-1.09,0.46,12,2.24,-1086.00,2549.00,3362,20231018,-64.78,912,20240909,29.82,2363,-49.89,20240329,912,29.82,20240909,4495,-73.66,20231018,1070,10.65,20241004,0.46,N,025560,500,155 억,,397297,N,N,1,N,00,N
20241008,140355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1183,-87,5,-6.85,789149759,646769,19.41,1270,1276,1180,1651,889,1270,1220.14,1.27,0,-33216,1590,1430,1274,1114,958,1510,1194,156,381,500,860,1,1,31166865,369,-1.09,0.46,12,2.08,-1086.00,2549.00,3362,20231018,-64.81,912,20240909,29.71,2363,-49.94,20240329,912,29.71,20240909,4495,-73.68,20231018,1070,10.56,20241004,0.46,N,025560,500,155 억,,397297,N,N,1,N,00,N
20241008,130353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1197,-73,5,-5.75,684047636,558177,16.75,1270,1276,1190,1651,889,1270,1225.50,1.27,0,-25924,1590,1430,1274,1114,958,1510,1194,156,381,500,860,1,1,31166865,373,-1.10,0.47,12,1.79,-1086.00,2549.00,3362,20231018,-64.40,912,20240909,31.25,2363,-49.34,20240329,912,31.25,20240909,4495,-73.37,20231018,1070,11.87,20241004,0.46,N,025560,500,155 억,,397297,N,N,1,N,00,N
20241008,120353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1222,-48,5,-3.78,481565222,390267,11.71,1270,1276,1210,1651,889,1270,1233.94,1.27,0,-24889,1590,1430,1274,1114,958,1510,1194,156,381,500,860,1,1,31166865,381,-1.13,0.48,12,1.25,-1086.00,2549.00,3362,20231018,-63.65,912,20240909,33.99,2363,-48.29,20240329,912,33.99,20240909,4495,-72.81,20231018,1070,14.21,20241004,0.46,N,025560,500,155 억,,397297,N,N,1,N,00,N
20241008,110353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1228,-42,5,-3.31,406438220,328553,9.86,1270,1276,1216,1651,889,1270,1237.06,1.27,0,-9447,1590,1430,1274,1114,958,1510,1194,156,381,500,860,1,1,31166865,383,-1.13,0.48,12,1.05,-1086.00,2549.00,3362,20231018,-63.47,912,20240909,34.65,2363,-48.03,20240329,912,34.65,20240909,4495,-72.68,20231018,1070,14.77,20241004,0.46,N,025560,500,155 억,,397297,N,N,1,N,00,N
20241008,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1223,-47,5,-3.70,310430906,250013,7.50,1270,1276,1218,1651,889,1270,1241.66,1.27,0,7123,1590,1430,1274,1114,958,1510,1194,156,381,500,860,1,1,31166865,381,-1.13,0.48,12,0.80,-1086.00,2549.00,3362,20231018,-63.62,912,20240909,34.10,2363,-48.24,20240329,912,34.10,20240909,4495,-72.79,20231018,1070,14.30,20241004,0.46,N,025560,500,155 억,,397297,N,N,1,N,00,N
20241008,090353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1245,-25,5,-1.97,74299072,59061,1.77,1270,1274,1218,1651,889,1270,1258.01,1.27,0,-5147,1590,1430,1274,1114,958,1510,1194,156,381,500,860,1,1,31166865,388,-1.15,0.49,12,0.19,-1086.00,2549.00,3362,20231018,-62.97,912,20240909,36.51,2363,-47.31,20240329,912,36.51,20240909,4495,-72.30,20231018,1070,16.36,20241004,0.46,N,025560,500,155 억,,397297,N,N,1,N,00,N
20241007,160352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1270,130,2,11.40,4394098368,3325788,265.49,1140,1434,1118,1482,798,1140,1321.23,1.37,0,94274,1318,1228,1149,1059,980,1189,1020,156,342,500,770,1,1,31166865,396,-1.17,0.50,12,10.67,-1086.00,2549.00,3362,20231018,-62.22,912,20240909,39.25,2363,-46.25,20240329,912,39.25,20240909,4495,-71.75,20231018,1070,18.69,20241004,0.50,N,025560,500,155 억,,428263,N,N,1,N,00,N
20241007,150346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1274,134,2,11.75,4303040854,3254132,259.77,1140,1434,1118,1482,798,1140,1322.34,1.37,0,90323,1318,1228,1149,1059,980,1189,1020,156,342,500,770,1,1,31166865,397,-1.17,0.50,12,10.44,-1086.00,2549.00,3362,20231018,-62.11,912,20240909,39.69,2363,-46.09,20240329,912,39.69,20240909,4495,-71.66,20231018,1070,19.07,20241004,0.50,N,025560,500,155 억,,428263,N,N,0,N,00,N
20241007,140402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1319,179,2,15.70,4080681167,3081904,246.02,1140,1434,1118,1482,798,1140,1324.08,1.37,0,35227,1318,1228,1149,1059,980,1189,1020,156,342,500,770,1,1,31166865,411,-1.21,0.52,12,9.89,-1086.00,2549.00,3362,20231018,-60.77,912,20240909,44.63,2363,-44.18,20240329,912,44.63,20240909,4495,-70.66,20231018,1070,23.27,20241004,0.50,N,025560,500,155 억,,428263,N,N,0,N,00,N
20241007,130346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1273,133,2,11.67,3705246860,2795600,223.17,1140,1434,1118,1482,798,1140,1325.39,1.37,0,58200,1318,1228,1149,1059,980,1189,1020,156,342,500,770,1,1,31166865,397,-1.17,0.50,12,8.97,-1086.00,2549.00,3362,20231018,-62.14,912,20240909,39.58,2363,-46.13,20240329,912,39.58,20240909,4495,-71.68,20231018,1070,18.97,20241004,0.50,N,025560,500,155 억,,428263,N,N,0,N,00,N
20241007,120411,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1287,147,2,12.89,3368419476,2531302,202.07,1140,1434,1118,1482,798,1140,1330.71,1.37,0,9844,1318,1228,1149,1059,980,1189,1020,156,342,500,770,1,1,31166865,401,-1.19,0.50,12,8.12,-1086.00,2549.00,3362,20231018,-61.72,912,20240909,41.12,2363,-45.54,20240329,912,41.12,20240909,4495,-71.37,20231018,1070,20.28,20241004,0.50,N,025560,500,155 억,,428263,N,N,0,N,00,N
20241007,110343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1313,173,2,15.18,2893587927,2166487,172.95,1140,1434,1118,1482,798,1140,1335.62,1.37,0,19628,1318,1228,1149,1059,980,1189,1020,156,342,500,770,1,1,31166865,409,-1.21,0.52,12,6.95,-1086.00,2549.00,3362,20231018,-60.95,912,20240909,43.97,2363,-44.44,20240329,912,43.97,20240909,4495,-70.79,20231018,1070,22.71,20241004,0.50,N,025560,500,155 억,,428263,N,N,0,N,00,N
20241007,100342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1174,34,2,2.98,112177404,96940,7.74,1140,1182,1118,1482,798,1140,1157.20,1.37,0,13878,1318,1228,1149,1059,980,1189,1020,156,342,500,770,1,1,31166865,366,-1.08,0.46,12,0.31,-1086.00,2549.00,3362,20231018,-65.08,912,20240909,28.73,2363,-50.32,20240329,912,28.73,20240909,4495,-73.88,20231018,1070,9.72,20241004,0.50,N,025560,500,155 억,,428263,N,N,0,N,00,N
20241007,090322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1134,-6,5,-0.53,25763799,22693,1.81,1140,1147,1118,1482,798,1140,1135.30,1.37,0,4109,1318,1228,1149,1059,980,1189,1020,156,342,500,770,1,1,31166865,353,-1.04,0.44,12,0.07,-1086.00,2549.00,3362,20231018,-66.27,912,20240909,24.34,2363,-52.01,20240329,912,24.34,20240909,4495,-74.77,20231018,1070,5.98,20241004,0.50,N,025560,500,155 억,,428263,N,N,0,N,00,N
20241004,160332,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1140,107,2,10.36,1396149305,1251006,174.98,1192,1239,1070,1342,724,1033,1116.02,2.47,0,-269265,1113,1072,1023,982,933,1093,1003,156,309,500,700,1,1,31166865,355,-1.05,0.45,12,4.01,-1086.00,2549.00,3425,20230921,-66.72,912,20240909,25.00,2363,-51.76,20240329,912,25.00,20240909,4495,-74.64,20231018,1070,6.54,20241004,0.51,N,025560,500,155 억,,770630,N,N,0,N,00,N
20241004,150333,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1125,92,2,8.91,1353063143,1212926,169.65,1192,1239,1070,1342,724,1033,1115.54,2.47,0,-264093,1113,1072,1023,982,933,1093,1003,156,309,500,700,1,1,31166865,351,-1.04,0.44,12,3.89,-1086.00,2549.00,3425,20230921,-67.15,912,20240909,23.36,2363,-52.39,20240329,912,23.36,20240909,4495,-74.97,20231018,1070,5.14,20241004,0.51,N,025560,500,155 억,,770630,N,N,0,N,00,N
20241004,140335,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1105,72,2,6.97,1216515978,1090955,152.59,1192,1239,1070,1342,724,1033,1115.10,2.47,0,-251801,1113,1072,1023,982,933,1093,1003,156,309,500,700,1,1,31166865,344,-1.02,0.43,12,3.50,-1086.00,2549.00,3425,20230921,-67.74,912,20240909,21.16,2363,-53.24,20240329,912,21.16,20240909,4495,-75.42,20231018,1070,3.27,20241004,0.51,N,025560,500,155 억,,770630,N,N,0,N,00,N
20241004,130334,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1112,79,2,7.65,1161528479,1040846,145.59,1192,1239,1070,1342,724,1033,1115.95,2.47,0,-243178,1113,1072,1023,982,933,1093,1003,156,309,500,700,1,1,31166865,347,-1.02,0.44,12,3.34,-1086.00,2549.00,3425,20230921,-67.53,912,20240909,21.93,2363,-52.94,20240329,912,21.93,20240909,4495,-75.26,20231018,1070,3.93,20241004,0.51,N,025560,500,155 억,,770630,N,N,0,N,00,N
20241004,120332,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1095,62,2,6.00,1088192635,974344,136.28,1192,1239,1070,1342,724,1033,1116.86,2.47,0,-227820,1113,1072,1023,982,933,1093,1003,156,309,500,700,1,1,31166865,341,-1.01,0.43,12,3.13,-1086.00,2549.00,3425,20230921,-68.03,912,20240909,20.07,2363,-53.66,20240329,912,20.07,20240909,4495,-75.64,20231018,1070,2.34,20241004,0.51,N,025560,500,155 억,,770630,N,N,0,N,00,N
20241004,110333,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1095,62,2,6.00,1014664422,907077,126.87,1192,1239,1070,1342,724,1033,1118.62,2.47,0,-207953,1113,1072,1023,982,933,1093,1003,156,309,500,700,1,1,31166865,341,-1.01,0.43,12,2.91,-1086.00,2549.00,3425,20230921,-68.03,912,20240909,20.07,2363,-53.66,20240329,912,20.07,20240909,4495,-75.64,20231018,1070,2.34,20241004,0.51,N,025560,500,155 억,,770630,N,N,0,N,00,N
20241004,100331,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1093,60,2,5.81,857027603,762029,106.59,1192,1239,1070,1342,724,1033,1124.68,2.47,0,-139005,1113,1072,1023,982,933,1093,1003,156,309,500,700,1,1,31166865,341,-1.01,0.43,12,2.44,-1086.00,2549.00,3425,20230921,-68.09,912,20240909,19.85,2363,-53.75,20240329,912,19.85,20240909,4495,-75.68,20231018,1070,2.15,20241004,0.51,N,025560,500,155 억,,770630,N,N,0,N,00,N
20241004,090329,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1122,89,2,8.62,176867544,149600,20.92,1192,1239,1109,1342,724,1033,1182.37,2.47,0,-10345,1113,1072,1023,982,933,1093,1003,156,309,500,700,1,1,31166865,350,-1.03,0.44,12,0.48,-1086.00,2549.00,3425,20230921,-67.24,912,20240909,23.03,2363,-52.52,20240329,912,23.03,20240909,4495,-75.04,20231018,1109,1.17,20241004,0.51,N,025560,500,155 억,,770630,N,N,0,N,00,N
20241002,160329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1381,56,2,4.23,1270906477,923846,321.04,1309,1423,1303,1722,928,1325,1375.67,2.18,0,95811,1369,1346,1322,1299,1275,1358,1311,156,397,500,900,1,1,31166865,430,-1.27,0.54,12,2.96,-1086.00,2549.00,4690,20230920,-70.55,1220,20240909,13.20,3160,-56.30,20240329,1220,13.20,20240909,4495,-69.28,20231018,1220,13.20,20240909,0.54,N,025560,500,155 억,,679622,N,N,0,N,00,N
20241002,150335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1366,41,2,3.09,1212820406,881524,306.33,1309,1423,1303,1722,928,1325,1375.82,2.18,0,100104,1369,1346,1322,1299,1275,1358,1311,156,397,500,900,1,1,31166865,426,-1.26,0.54,12,2.83,-1086.00,2549.00,4690,20230920,-70.87,1220,20240909,11.97,3160,-56.77,20240329,1220,11.97,20240909,4495,-69.61,20231018,1220,11.97,20240909,0.54,N,025560,500,155 억,,679622,N,N,0,N,00,N
20241002,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1378,53,2,4.00,1032180774,750448,260.78,1309,1423,1303,1722,928,1325,1375.42,2.18,0,127001,1369,1346,1322,1299,1275,1358,1311,156,397,500,900,1,1,31166865,429,-1.27,0.54,12,2.41,-1086.00,2549.00,4690,20230920,-70.62,1220,20240909,12.95,3160,-56.39,20240329,1220,12.95,20240909,4495,-69.34,20231018,1220,12.95,20240909,0.54,N,025560,500,155 억,,679622,N,N,0,N,00,N
20241002,130332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1383,58,2,4.38,881960933,641309,222.86,1309,1423,1303,1722,928,1325,1375.25,2.18,0,116474,1369,1346,1322,1299,1275,1358,1311,156,397,500,900,1,1,31166865,431,-1.27,0.54,12,2.06,-1086.00,2549.00,4690,20230920,-70.51,1220,20240909,13.36,3160,-56.23,20240329,1220,13.36,20240909,4495,-69.23,20231018,1220,13.36,20240909,0.54,N,025560,500,155 억,,679622,N,N,0,N,00,N
20241002,120330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1403,78,2,5.89,668328773,489073,169.95,1309,1415,1303,1722,928,1325,1366.52,2.18,0,98074,1369,1346,1322,1299,1275,1358,1311,156,397,500,900,1,1,31166865,437,-1.29,0.55,12,1.57,-1086.00,2549.00,4690,20230920,-70.09,1220,20240909,15.00,3160,-55.60,20240329,1220,15.00,20240909,4495,-68.79,20231018,1220,15.00,20240909,0.54,N,025560,500,155 억,,679622,N,N,0,N,00,N
20241002,110326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1364,39,2,2.94,296181618,221935,77.12,1309,1370,1303,1722,928,1325,1334.54,2.18,0,41817,1369,1346,1322,1299,1275,1358,1311,156,397,500,900,1,1,31166865,425,-1.26,0.54,12,0.71,-1086.00,2549.00,4690,20230920,-70.92,1220,20240909,11.80,3160,-56.84,20240329,1220,11.80,20240909,4495,-69.66,20231018,1220,11.80,20240909,0.54,N,025560,500,155 억,,679622,N,N,0,N,00,N
20241002,100326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1330,5,2,0.38,123040671,93180,32.38,1309,1335,1303,1722,928,1325,1320.46,2.18,0,-1710,1369,1346,1322,1299,1275,1358,1311,156,397,500,900,1,1,31166865,415,-1.22,0.52,12,0.30,-1086.00,2549.00,4690,20230920,-71.64,1220,20240909,9.02,3160,-57.91,20240329,1220,9.02,20240909,4495,-70.41,20231018,1220,9.02,20240909,0.54,N,025560,500,155 억,,679622,N,N,0,N,00,N
20241002,090324,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1308,-17,5,-1.28,27926551,21315,7.41,1309,1320,1306,1722,928,1325,1310.18,2.18,0,-4465,1369,1346,1322,1299,1275,1358,1311,156,397,500,900,1,1,31166865,408,-1.20,0.51,12,0.07,-1086.00,2549.00,4690,20230920,-72.11,1220,20240909,7.21,3160,-58.61,20240329,1220,7.21,20240909,4495,-70.90,20231018,1220,7.21,20240909,0.54,N,025560,500,155 억,,679622,N,N,0,N,00,N