Files
KissMeData/025560/price/prices-20241101.csv

162 lines
66 KiB
CSV

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,160409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1022,68,2,7.13,24131948364,20773647,2960.36,989,1240,983,1240,668,954,1161.73,0.81,0,-91239,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,319,-0.94,0.40,12,66.65,-1086.00,2549.00,2363,20240329,-56.75,912,20240909,12.06,2363,-56.75,20240329,912,12.06,20240909,3160,-67.66,20240329,937,9.07,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N
20241129,150414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1021,67,2,7.02,23586586000,20239543,2884.24,989,1240,983,1240,668,954,1165.37,0.81,0,-92927,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,318,-0.94,0.40,12,64.94,-1086.00,2549.00,2363,20240329,-56.79,912,20240909,11.95,2363,-56.79,20240329,912,11.95,20240909,3160,-67.69,20240329,937,8.96,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N
20241129,140413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1146,192,2,20.13,21657052671,18463646,2631.17,989,1240,983,1240,668,954,1172.96,0.81,0,-121298,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,357,-1.06,0.45,12,59.24,-1086.00,2549.00,2363,20240329,-51.50,912,20240909,25.66,2363,-51.50,20240329,912,25.66,20240909,3160,-63.73,20240329,937,22.31,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N
20241129,130414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1136,182,2,19.08,20380797807,17355769,2473.29,989,1240,983,1240,668,954,1174.30,0.81,0,-121376,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,354,-1.05,0.45,12,55.69,-1086.00,2549.00,2363,20240329,-51.93,912,20240909,24.56,2363,-51.93,20240329,912,24.56,20240909,3160,-64.05,20240329,937,21.24,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N
20241129,120415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1165,211,2,22.12,18763625739,15928993,2269.97,989,1240,983,1240,668,954,1177.95,0.81,0,-72148,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,363,-1.07,0.46,12,51.11,-1086.00,2549.00,2363,20240329,-50.70,912,20240909,27.74,2363,-50.70,20240329,912,27.74,20240909,3160,-63.13,20240329,937,24.33,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N
20241129,110415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1176,222,2,23.27,17613086368,14941353,2129.22,989,1240,983,1240,668,954,1178.81,0.81,0,-48513,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,367,-1.08,0.46,12,47.94,-1086.00,2549.00,2363,20240329,-50.23,912,20240909,28.95,2363,-50.23,20240329,912,28.95,20240909,3160,-62.78,20240329,937,25.51,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N
20241129,100413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1180,226,2,23.69,14876123498,12624018,1798.99,989,1240,983,1240,668,954,1178.40,0.81,0,9821,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,368,-1.09,0.46,12,40.50,-1086.00,2549.00,2363,20240329,-50.06,912,20240909,29.39,2363,-50.06,20240329,912,29.39,20240909,3160,-62.66,20240329,937,25.93,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N
20241129,090414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1135,181,2,18.97,1354923459,1245367,177.47,989,1156,983,1240,668,954,1087.97,0.81,0,-11519,988,971,954,937,920,962,928,156,286,500,640,1,1,31166865,354,-1.05,0.45,12,4.00,-1086.00,2549.00,2363,20240329,-51.97,912,20240909,24.45,2363,-51.97,20240329,912,24.45,20240909,3160,-64.08,20240329,937,21.13,20241128,0.50,N,025560,500,155 억,,250968,N,N,0,N,00,N
20241128,160409,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,954,-14,5,-1.45,607371092,635521,184.11,960,971,937,1258,678,968,955.73,1.20,0,-122775,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,297,-0.88,0.37,12,2.04,-1086.00,2549.00,2363,20240329,-59.63,912,20240909,4.61,2363,-59.63,20240329,912,4.61,20240909,3160,-69.81,20240329,937,1.81,20241128,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,150417,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,951,-17,5,-1.76,483215679,504260,146.08,960,971,947,1258,678,968,958.27,1.20,0,-105641,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,296,-0.88,0.37,12,1.62,-1086.00,2549.00,2363,20240329,-59.75,912,20240909,4.28,2363,-59.75,20240329,912,4.28,20240909,3160,-69.91,20240329,940,1.17,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,140419,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,957,-11,5,-1.14,309368234,323227,93.64,960,971,949,1258,678,968,957.12,1.20,0,-87857,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,298,-0.88,0.38,12,1.04,-1086.00,2549.00,2363,20240329,-59.50,912,20240909,4.93,2363,-59.50,20240329,912,4.93,20240909,3160,-69.72,20240329,940,1.81,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,130414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,954,-14,5,-1.45,290776467,303749,88.00,960,971,949,1258,678,968,957.29,1.20,0,-81433,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,297,-0.88,0.37,12,0.97,-1086.00,2549.00,2363,20240329,-59.63,912,20240909,4.61,2363,-59.63,20240329,912,4.61,20240909,3160,-69.81,20240329,940,1.49,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,120418,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,957,-11,5,-1.14,195983110,204308,59.19,960,971,955,1258,678,968,959.25,1.20,0,-45306,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,298,-0.88,0.38,12,0.66,-1086.00,2549.00,2363,20240329,-59.50,912,20240909,4.93,2363,-59.50,20240329,912,4.93,20240909,3160,-69.72,20240329,940,1.81,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,110421,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,959,-9,5,-0.93,141259556,147267,42.66,960,971,955,1258,678,968,959.21,1.20,0,-7758,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,299,-0.88,0.38,12,0.47,-1086.00,2549.00,2363,20240329,-59.42,912,20240909,5.15,2363,-59.42,20240329,912,5.15,20240909,3160,-69.65,20240329,940,2.02,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,100417,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,957,-11,5,-1.14,119913584,124983,36.21,960,971,955,1258,678,968,959.44,1.20,0,-9109,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,298,-0.88,0.38,12,0.40,-1086.00,2549.00,2363,20240329,-59.50,912,20240909,4.93,2363,-59.50,20240329,912,4.93,20240909,3160,-69.72,20240329,940,1.81,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,090415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,968,0,3,0.00,5896312,6148,1.78,960,971,955,1258,678,968,959.06,1.20,0,-3321,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,302,-0.89,0.38,12,0.02,-1086.00,2549.00,2363,20240329,-59.04,912,20240909,6.14,2363,-59.04,20240329,912,6.14,20240909,3160,-69.37,20240329,940,2.98,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241127,160406,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,968,-6,5,-0.62,332190325,344647,70.31,975,979,954,1266,682,974,963.86,1.23,0,-11292,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,302,-0.89,0.38,12,1.11,-1086.00,2549.00,2363,20240329,-59.04,912,20240909,6.14,2363,-59.04,20240329,912,6.14,20240909,3160,-69.37,20240329,940,2.98,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241127,150412,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,965,-9,5,-0.92,298258339,309474,63.14,975,979,954,1266,682,974,963.76,1.23,0,-13107,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,301,-0.89,0.38,12,0.99,-1086.00,2549.00,2363,20240329,-59.16,912,20240909,5.81,2363,-59.16,20240329,912,5.81,20240909,3160,-69.46,20240329,940,2.66,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241127,140413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,969,-5,5,-0.51,269518633,279747,57.07,975,979,954,1266,682,974,963.44,1.23,0,-11517,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,302,-0.89,0.38,12,0.90,-1086.00,2549.00,2363,20240329,-58.99,912,20240909,6.25,2363,-58.99,20240329,912,6.25,20240909,3160,-69.34,20240329,940,3.09,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241127,130408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,969,-5,5,-0.51,246728298,256202,52.27,975,979,954,1266,682,974,963.02,1.23,0,-10578,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,302,-0.89,0.38,12,0.82,-1086.00,2549.00,2363,20240329,-58.99,912,20240909,6.25,2363,-58.99,20240329,912,6.25,20240909,3160,-69.34,20240329,940,3.09,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241127,120413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,964,-10,5,-1.03,225847309,234553,47.85,975,979,954,1266,682,974,962.88,1.23,0,-10647,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,300,-0.89,0.38,12,0.75,-1086.00,2549.00,2363,20240329,-59.20,912,20240909,5.70,2363,-59.20,20240329,912,5.70,20240909,3160,-69.49,20240329,940,2.55,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241127,110413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,965,-9,5,-0.92,202027528,209875,42.82,975,979,954,1266,682,974,962.61,1.23,0,-7301,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,301,-0.89,0.38,12,0.67,-1086.00,2549.00,2363,20240329,-59.16,912,20240909,5.81,2363,-59.16,20240329,912,5.81,20240909,3160,-69.46,20240329,940,2.66,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241127,100411,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,969,-5,5,-0.51,168855159,175539,35.81,975,979,954,1266,682,974,961.92,1.23,0,-3222,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,302,-0.89,0.38,12,0.56,-1086.00,2549.00,2363,20240329,-58.99,912,20240909,6.25,2363,-58.99,20240329,912,6.25,20240909,3160,-69.34,20240329,940,3.09,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241127,090410,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,977,3,2,0.31,5057019,5170,1.05,975,979,975,1266,682,974,978.15,1.23,0,-1952,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,305,-0.90,0.38,12,0.02,-1086.00,2549.00,2363,20240329,-58.65,912,20240909,7.13,2363,-58.65,20240329,912,7.13,20240909,3160,-69.08,20240329,940,3.94,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241126,160410,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,974,-20,5,-2.01,482482498,489305,85.49,995,1004,974,1292,696,994,986.08,1.44,0,-65074,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,304,-0.90,0.38,12,1.57,-1086.00,2549.00,2363,20240329,-58.78,912,20240909,6.80,2363,-58.78,20240329,912,6.80,20240909,3160,-69.18,20240329,940,3.62,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N
20241126,150409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,980,-14,5,-1.41,452064185,458112,80.04,995,1004,976,1292,696,994,986.78,1.44,0,-64076,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,305,-0.90,0.38,12,1.47,-1086.00,2549.00,2363,20240329,-58.53,912,20240909,7.46,2363,-58.53,20240329,912,7.46,20240909,3160,-68.99,20240329,940,4.26,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N
20241126,140409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,981,-13,5,-1.31,423149011,428573,74.88,995,1004,976,1292,696,994,987.33,1.44,0,-65680,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,306,-0.90,0.38,12,1.38,-1086.00,2549.00,2363,20240329,-58.48,912,20240909,7.57,2363,-58.48,20240329,912,7.57,20240909,3160,-68.96,20240329,940,4.36,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N
20241126,130408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,981,-13,5,-1.31,399401261,404284,70.64,995,1004,976,1292,696,994,987.91,1.44,0,-59047,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,306,-0.90,0.38,12,1.30,-1086.00,2549.00,2363,20240329,-58.48,912,20240909,7.57,2363,-58.48,20240329,912,7.57,20240909,3160,-68.96,20240329,940,4.36,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N
20241126,120413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,980,-14,5,-1.41,346068541,349803,61.12,995,1004,979,1292,696,994,989.31,1.44,0,-52993,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,305,-0.90,0.38,12,1.12,-1086.00,2549.00,2363,20240329,-58.53,912,20240909,7.46,2363,-58.53,20240329,912,7.46,20240909,3160,-68.99,20240329,940,4.26,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N
20241126,110414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,991,-3,5,-0.30,268365149,270609,47.28,995,1004,983,1292,696,994,991.70,1.44,0,-66900,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,309,-0.91,0.39,12,0.87,-1086.00,2549.00,2363,20240329,-58.06,912,20240909,8.66,2363,-58.06,20240329,912,8.66,20240909,3160,-68.64,20240329,940,5.43,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N
20241126,100413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,989,-5,5,-0.50,189189527,190448,33.28,995,1004,988,1292,696,994,993.39,1.44,0,-55760,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,308,-0.91,0.39,12,0.61,-1086.00,2549.00,2363,20240329,-58.15,912,20240909,8.44,2363,-58.15,20240329,912,8.44,20240909,3160,-68.70,20240329,940,5.21,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N
20241126,090409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,996,2,2,0.20,15285334,15416,2.69,995,997,989,1292,696,994,991.34,1.44,0,-11250,1024,1008,992,976,960,1017,985,156,298,500,670,1,1,31166865,310,-0.92,0.39,12,0.05,-1086.00,2549.00,2363,20240329,-57.85,912,20240909,9.21,2363,-57.85,20240329,912,9.21,20240909,3160,-68.48,20240329,940,5.96,20241120,0.57,N,025560,500,155 억,,448002,N,N,0,N,00,N
20241125,160403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,994,18,2,1.84,565717381,566739,128.39,977,1008,976,1268,684,976,998.21,1.02,0,127658,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,310,-0.92,0.39,12,1.82,-1086.00,2549.00,2386,20231116,-58.34,912,20240909,8.99,2363,-57.93,20240329,912,8.99,20240909,3160,-68.54,20240329,940,5.74,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N
20241125,150408,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,997,21,2,2.15,511940810,512611,116.12,977,1008,976,1268,684,976,998.69,1.02,0,123601,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,311,-0.92,0.39,12,1.64,-1086.00,2549.00,2386,20231116,-58.21,912,20240909,9.32,2363,-57.81,20240329,912,9.32,20240909,3160,-68.45,20240329,940,6.06,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N
20241125,140409,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,995,19,2,1.95,473191303,473690,107.31,977,1008,976,1268,684,976,998.95,1.02,0,128871,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,310,-0.92,0.39,12,1.52,-1086.00,2549.00,2386,20231116,-58.30,912,20240909,9.10,2363,-57.89,20240329,912,9.10,20240909,3160,-68.51,20240329,940,5.85,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N
20241125,130406,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1002,26,2,2.66,403038711,403473,91.40,977,1008,976,1268,684,976,998.92,1.02,0,127644,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,312,-0.92,0.39,12,1.29,-1086.00,2549.00,2386,20231116,-58.01,912,20240909,9.87,2363,-57.60,20240329,912,9.87,20240909,3160,-68.29,20240329,940,6.60,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N
20241125,120410,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1003,27,2,2.77,318313601,318943,72.25,977,1008,976,1268,684,976,998.03,1.02,0,112178,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,313,-0.92,0.39,12,1.02,-1086.00,2549.00,2386,20231116,-57.96,912,20240909,9.98,2363,-57.55,20240329,912,9.98,20240909,3160,-68.26,20240329,940,6.70,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N
20241125,110407,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,998,22,2,2.25,231975095,232606,52.69,977,1008,976,1268,684,976,997.29,1.02,0,76939,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,311,-0.92,0.39,12,0.75,-1086.00,2549.00,2386,20231116,-58.17,912,20240909,9.43,2363,-57.77,20240329,912,9.43,20240909,3160,-68.42,20240329,940,6.17,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N
20241125,100402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,991,15,2,1.54,193941594,194442,44.05,977,1008,976,1268,684,976,997.43,1.02,0,78905,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,309,-0.91,0.39,12,0.62,-1086.00,2549.00,2386,20231116,-58.47,912,20240909,8.66,2363,-58.06,20240329,912,8.66,20240909,3160,-68.64,20240329,940,5.43,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N
20241125,090404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,987,11,2,1.13,11549593,11814,2.68,977,989,976,1268,684,976,977.62,1.02,0,2688,1041,1008,986,953,931,1025,970,156,292,500,660,1,1,31166865,308,-0.91,0.39,12,0.04,-1086.00,2549.00,2386,20231116,-58.63,912,20240909,8.22,2363,-58.23,20240329,912,8.22,20240909,3160,-68.77,20240329,940,5.00,20241120,0.53,N,025560,500,155 억,,317767,N,N,0,N,00,N
20241122,160347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,976,13,2,1.35,434556961,441012,90.15,964,1019,964,1251,675,963,985.42,1.03,0,3248,988,975,965,952,942,970,947,156,288,500,650,1,1,31166865,304,-0.90,0.38,12,1.42,-1086.00,2549.00,2464,20231115,-60.39,912,20240909,7.02,2363,-58.70,20240329,912,7.02,20240909,3160,-69.11,20240329,940,3.83,20241120,0.46,N,025560,500,155 억,,320802,N,N,0,N,00,N
20241122,150346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,976,13,2,1.35,395853246,401298,82.03,964,1019,964,1251,675,963,986.43,1.03,0,-2248,988,975,965,952,942,970,947,156,288,500,650,1,1,31166865,304,-0.90,0.38,12,1.29,-1086.00,2549.00,2464,20231115,-60.39,912,20240909,7.02,2363,-58.70,20240329,912,7.02,20240909,3160,-69.11,20240329,940,3.83,20241120,0.46,N,025560,500,155 억,,320802,N,N,0,N,00,N
20241122,140351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,977,14,2,1.45,366091247,370930,75.82,964,1019,964,1251,675,963,986.96,1.03,0,-2645,988,975,965,952,942,970,947,156,288,500,650,1,1,31166865,305,-0.90,0.38,12,1.19,-1086.00,2549.00,2464,20231115,-60.35,912,20240909,7.13,2363,-58.65,20240329,912,7.13,20240909,3160,-69.08,20240329,940,3.94,20241120,0.46,N,025560,500,155 억,,320802,N,N,0,N,00,N
20241122,130350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,986,23,2,2.39,331499203,335620,68.61,964,1019,964,1251,675,963,987.72,1.03,0,-3971,988,975,965,952,942,970,947,156,288,500,650,1,1,31166865,307,-0.91,0.39,12,1.08,-1086.00,2549.00,2464,20231115,-59.98,912,20240909,8.11,2363,-58.27,20240329,912,8.11,20240909,3160,-68.80,20240329,940,4.89,20241120,0.46,N,025560,500,155 억,,320802,N,N,0,N,00,N
20241122,120350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,979,16,2,1.66,286847205,290130,59.31,964,1019,964,1251,675,963,988.69,1.03,0,13659,988,975,965,952,942,970,947,156,288,500,650,1,1,31166865,305,-0.90,0.38,12,0.93,-1086.00,2549.00,2464,20231115,-60.27,912,20240909,7.35,2363,-58.57,20240329,912,7.35,20240909,3160,-69.02,20240329,940,4.15,20241120,0.46,N,025560,500,155 억,,320802,N,N,0,N,00,N
20241122,110348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,984,21,2,2.18,258438084,261140,53.38,964,1019,964,1251,675,963,989.65,1.03,0,21240,988,975,965,952,942,970,947,156,288,500,650,1,1,31166865,307,-0.91,0.39,12,0.84,-1086.00,2549.00,2464,20231115,-60.06,912,20240909,7.89,2363,-58.36,20240329,912,7.89,20240909,3160,-68.86,20240329,940,4.68,20241120,0.46,N,025560,500,155 억,,320802,N,N,0,N,00,N
20241122,100353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,980,17,2,1.77,190549536,192246,39.30,964,1019,964,1251,675,963,991.18,1.03,0,45286,988,975,965,952,942,970,947,156,288,500,650,1,1,31166865,305,-0.90,0.38,12,0.62,-1086.00,2549.00,2464,20231115,-60.23,912,20240909,7.46,2363,-58.53,20240329,912,7.46,20240909,3160,-68.99,20240329,940,4.26,20241120,0.46,N,025560,500,155 억,,320802,N,N,0,N,00,N
20241122,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,973,10,2,1.04,1601225,1648,0.34,964,974,964,1251,675,963,971.62,1.03,0,-725,988,975,965,952,942,970,947,156,288,500,650,1,1,31166865,303,-0.90,0.38,12,0.01,-1086.00,2549.00,2464,20231115,-60.51,912,20240909,6.69,2363,-58.82,20240329,912,6.69,20240909,3160,-69.21,20240329,940,3.51,20241120,0.46,N,025560,500,155 억,,320802,N,N,0,N,00,N
20241121,160347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,963,0,3,0.00,470321111,488799,55.85,964,978,955,1251,675,963,962.20,0.97,0,27919,1053,1008,974,929,895,991,912,156,288,500,650,1,1,31166865,300,-0.89,0.38,12,1.57,-1086.00,2549.00,2464,20231115,-60.92,912,20240909,5.59,2363,-59.25,20240329,912,5.59,20240909,3160,-69.53,20240329,940,2.45,20241120,0.38,N,025560,500,155 억,,303420,N,N,0,N,00,N
20241121,150355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,965,2,2,0.21,428367114,445429,50.90,964,978,955,1251,675,963,961.70,0.97,0,27792,1053,1008,974,929,895,991,912,156,288,500,650,1,1,31166865,301,-0.89,0.38,12,1.43,-1086.00,2549.00,2464,20231115,-60.84,912,20240909,5.81,2363,-59.16,20240329,912,5.81,20240909,3160,-69.46,20240329,940,2.66,20241120,0.38,N,025560,500,155 억,,303420,N,N,0,N,00,N
20241121,140354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,958,-5,5,-0.52,367240702,381908,43.64,964,978,955,1251,675,963,961.59,0.97,0,1432,1053,1008,974,929,895,991,912,156,288,500,650,1,1,31166865,299,-0.88,0.38,12,1.23,-1086.00,2549.00,2464,20231115,-61.12,912,20240909,5.04,2363,-59.46,20240329,912,5.04,20240909,3160,-69.68,20240329,940,1.91,20241120,0.38,N,025560,500,155 억,,303420,N,N,0,N,00,N
20241121,130351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,961,-2,5,-0.21,313557111,325894,37.24,964,978,955,1251,675,963,962.14,0.97,0,830,1053,1008,974,929,895,991,912,156,288,500,650,1,1,31166865,300,-0.88,0.38,12,1.05,-1086.00,2549.00,2464,20231115,-61.00,912,20240909,5.37,2363,-59.33,20240329,912,5.37,20240909,3160,-69.59,20240329,940,2.23,20241120,0.38,N,025560,500,155 억,,303420,N,N,0,N,00,N
20241121,120351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,957,-6,5,-0.62,256693495,266544,30.46,964,978,956,1251,675,963,963.04,0.97,0,-12909,1053,1008,974,929,895,991,912,156,288,500,650,1,1,31166865,298,-0.88,0.38,12,0.86,-1086.00,2549.00,2464,20231115,-61.16,912,20240909,4.93,2363,-59.50,20240329,912,4.93,20240909,3160,-69.72,20240329,940,1.81,20241120,0.38,N,025560,500,155 억,,303420,N,N,0,N,00,N
20241121,110350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,960,-3,5,-0.31,217421460,225691,25.79,964,978,956,1251,675,963,963.36,0.97,0,-26376,1053,1008,974,929,895,991,912,156,288,500,650,1,1,31166865,299,-0.88,0.38,12,0.72,-1086.00,2549.00,2464,20231115,-61.04,912,20240909,5.26,2363,-59.37,20240329,912,5.26,20240909,3160,-69.62,20240329,940,2.13,20241120,0.38,N,025560,500,155 억,,303420,N,N,0,N,00,N
20241121,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,966,3,2,0.31,129314782,133996,15.31,964,978,957,1251,675,963,965.06,0.97,0,-2532,1053,1008,974,929,895,991,912,156,288,500,650,1,1,31166865,301,-0.89,0.38,12,0.43,-1086.00,2549.00,2464,20231115,-60.80,912,20240909,5.92,2363,-59.12,20240329,912,5.92,20240909,3160,-69.43,20240329,940,2.77,20241120,0.38,N,025560,500,155 억,,303420,N,N,0,N,00,N
20241121,090352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,974,11,2,1.14,19099202,19736,2.26,964,978,963,1251,675,963,967.73,0.97,0,-702,1053,1008,974,929,895,991,912,156,288,500,650,1,1,31166865,304,-0.90,0.38,12,0.06,-1086.00,2549.00,2464,20231115,-60.47,912,20240909,6.80,2363,-58.78,20240329,912,6.80,20240909,3160,-69.18,20240329,940,3.62,20241120,0.38,N,025560,500,155 억,,303420,N,N,0,N,00,N
20241120,160350,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,963,-23,5,-2.33,830971666,859823,133.19,984,1019,940,1281,691,986,966.45,0.62,0,102269,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,2.76,-1086.00,2549.00,2464,20231115,-60.92,912,20240909,5.59,2363,-59.25,20240329,912,5.59,20240909,3160,-69.53,20240329,940,2.45,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N
20241120,150356,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,962,-24,5,-2.43,772763115,799484,123.84,984,1019,940,1281,691,986,966.58,0.62,0,80863,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,2.57,-1086.00,2549.00,2464,20231115,-60.96,912,20240909,5.48,2363,-59.29,20240329,912,5.48,20240909,3160,-69.56,20240329,940,2.34,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N
20241120,140355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,966,-20,5,-2.03,717181107,741673,114.89,984,1019,940,1281,691,986,966.98,0.62,0,88093,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,301,-0.89,0.38,12,2.38,-1086.00,2549.00,2464,20231115,-60.80,912,20240909,5.92,2363,-59.12,20240329,912,5.92,20240909,3160,-69.43,20240329,940,2.77,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N
20241120,130356,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,963,-23,5,-2.33,676758032,699682,108.38,984,1019,940,1281,691,986,967.24,0.62,0,101920,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,2.24,-1086.00,2549.00,2464,20231115,-60.92,912,20240909,5.59,2363,-59.25,20240329,912,5.59,20240909,3160,-69.53,20240329,940,2.45,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N
20241120,120357,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,968,-18,5,-1.83,627235381,648234,100.41,984,1019,940,1281,691,986,967.61,0.62,0,105023,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,302,-0.89,0.38,12,2.08,-1086.00,2549.00,2464,20231115,-60.71,912,20240909,6.14,2363,-59.04,20240329,912,6.14,20240909,3160,-69.37,20240329,940,2.98,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N
20241120,110355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,964,-22,5,-2.23,491874749,507073,78.55,984,1019,940,1281,691,986,970.03,0.62,0,82870,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,1.63,-1086.00,2549.00,2464,20231115,-60.88,912,20240909,5.70,2363,-59.20,20240329,912,5.70,20240909,3160,-69.49,20240329,940,2.55,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N
20241120,100355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,963,-23,5,-2.33,260433472,270029,41.83,984,990,940,1281,691,986,964.46,0.62,0,35691,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,300,-0.89,0.38,12,0.87,-1086.00,2549.00,2464,20231115,-60.92,912,20240909,5.59,2363,-59.25,20240329,912,5.59,20240909,3160,-69.53,20240329,940,2.45,20241120,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N
20241120,090354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,989,3,2,0.30,18739998,18985,2.94,984,990,982,1281,691,986,987.09,0.62,0,-1641,1022,1004,993,975,964,998,969,156,295,500,670,1,1,31166865,308,-0.91,0.39,12,0.06,-1086.00,2549.00,2464,20231115,-59.86,912,20240909,8.44,2363,-58.15,20240329,912,8.44,20240909,3160,-68.70,20240329,980,0.92,20241114,0.38,N,025560,500,155 억,,191899,N,N,0,N,00,N
20241119,160338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,986,-17,5,-1.69,619443548,624964,108.76,1003,1011,982,1303,703,1003,991.18,0.94,0,-96742,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,307,-0.91,0.39,12,2.01,-1086.00,2549.00,2464,20231115,-59.98,912,20240909,8.11,2363,-58.27,20240329,912,8.11,20240909,3160,-68.80,20240329,980,0.61,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N
20241119,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,982,-21,5,-2.09,567774583,572566,99.64,1003,1011,982,1303,703,1003,991.63,0.94,0,-91359,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,306,-0.90,0.39,12,1.84,-1086.00,2549.00,2464,20231115,-60.15,912,20240909,7.68,2363,-58.44,20240329,912,7.68,20240909,3160,-68.92,20240329,980,0.20,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N
20241119,140340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,984,-19,5,-1.89,489583810,493115,85.82,1003,1011,983,1303,703,1003,992.84,0.94,0,-79901,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,307,-0.91,0.39,12,1.58,-1086.00,2549.00,2464,20231115,-60.06,912,20240909,7.89,2363,-58.36,20240329,912,7.89,20240909,3160,-68.86,20240329,980,0.41,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N
20241119,130341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,990,-13,5,-1.30,385716646,387769,67.48,1003,1011,987,1303,703,1003,994.71,0.94,0,-52189,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,309,-0.91,0.39,12,1.24,-1086.00,2549.00,2464,20231115,-59.82,912,20240909,8.55,2363,-58.10,20240329,912,8.55,20240909,3160,-68.67,20240329,980,1.02,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N
20241119,120338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,993,-10,5,-1.00,327826458,329223,57.29,1003,1011,987,1303,703,1003,995.76,0.94,0,-46396,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,309,-0.91,0.39,12,1.06,-1086.00,2549.00,2464,20231115,-59.70,912,20240909,8.88,2363,-57.98,20240329,912,8.88,20240909,3160,-68.58,20240329,980,1.33,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N
20241119,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,997,-6,5,-0.60,186398051,186523,32.46,1003,1011,990,1303,703,1003,999.33,0.94,0,-25485,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,311,-0.92,0.39,12,0.60,-1086.00,2549.00,2464,20231115,-59.54,912,20240909,9.32,2363,-57.81,20240329,912,9.32,20240909,3160,-68.45,20240329,980,1.73,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N
20241119,100351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,999,-4,5,-0.40,142335141,142302,24.76,1003,1011,990,1303,703,1003,1000.23,0.94,0,-6676,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,311,-0.92,0.39,12,0.46,-1086.00,2549.00,2464,20231115,-59.46,912,20240909,9.54,2363,-57.72,20240329,912,9.54,20240909,3160,-68.39,20240329,980,1.94,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N
20241119,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,992,-11,5,-1.10,38196723,38189,6.65,1003,1004,990,1303,703,1003,1000.20,0.94,0,-18492,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,309,-0.91,0.39,12,0.12,-1086.00,2549.00,2464,20231115,-59.74,912,20240909,8.77,2363,-58.02,20240329,912,8.77,20240909,3160,-68.61,20240329,980,1.22,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N
20241118,160339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1003,-12,5,-1.18,578384922,571645,85.00,1014,1033,998,1319,711,1015,1011.79,0.98,0,-1194,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,313,-0.92,0.39,12,1.83,-1086.00,2549.00,2464,20231115,-59.29,912,20240909,9.98,2363,-57.55,20240329,912,9.98,20240909,3160,-68.26,20240329,980,2.35,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N
20241118,150341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1005,-10,5,-0.99,549515374,542835,80.72,1014,1033,998,1319,711,1015,1012.31,0.98,0,2187,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,313,-0.93,0.39,12,1.74,-1086.00,2549.00,2464,20231115,-59.21,912,20240909,10.20,2363,-57.47,20240329,912,10.20,20240909,3160,-68.20,20240329,980,2.55,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N
20241118,140342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1008,-7,5,-0.69,484813960,478383,71.13,1014,1033,998,1319,711,1015,1013.44,0.98,0,-2834,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,314,-0.93,0.40,12,1.53,-1086.00,2549.00,2464,20231115,-59.09,912,20240909,10.53,2363,-57.34,20240329,912,10.53,20240909,3160,-68.10,20240329,980,2.86,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N
20241118,130340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1003,-12,5,-1.18,419030387,412871,61.39,1014,1033,998,1319,711,1015,1014.92,0.98,0,-4168,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,313,-0.92,0.39,12,1.32,-1086.00,2549.00,2464,20231115,-59.29,912,20240909,9.98,2363,-57.55,20240329,912,9.98,20240909,3160,-68.26,20240329,980,2.35,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N
20241118,120342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1016,1,2,0.10,362628040,356780,53.05,1014,1033,1003,1319,711,1015,1016.39,0.98,0,19648,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,317,-0.94,0.40,12,1.14,-1086.00,2549.00,2464,20231115,-58.77,912,20240909,11.40,2363,-57.00,20240329,912,11.40,20240909,3160,-67.85,20240329,980,3.67,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N
20241118,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1013,-2,5,-0.20,262532682,257710,38.32,1014,1033,1003,1319,711,1015,1018.71,0.98,0,1872,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,316,-0.93,0.40,12,0.83,-1086.00,2549.00,2464,20231115,-58.89,912,20240909,11.07,2363,-57.13,20240329,912,11.07,20240909,3160,-67.94,20240329,980,3.37,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N
20241118,100341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1028,13,2,1.28,109184604,107207,15.94,1014,1033,1004,1319,711,1015,1018.45,0.98,0,25772,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,320,-0.95,0.40,12,0.34,-1086.00,2549.00,2464,20231115,-58.28,912,20240909,12.72,2363,-56.50,20240329,912,12.72,20240909,3160,-67.47,20240329,980,4.90,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N
20241118,090337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1016,1,2,0.10,24806595,24462,3.64,1014,1016,1004,1319,711,1015,1014.09,0.98,0,-5610,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,317,-0.94,0.40,12,0.08,-1086.00,2549.00,2464,20231115,-58.77,912,20240909,11.40,2363,-57.00,20240329,912,11.40,20240909,3160,-67.85,20240329,980,3.67,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N
20241115,160349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1015,16,2,1.60,673838812,671775,64.81,999,1027,980,1298,700,999,1003.04,1.00,0,1498,1077,1038,1009,970,941,1023,955,156,299,500,670,1,1,31166865,316,-0.93,0.40,12,2.16,-1086.00,2549.00,2498,20231108,-59.37,912,20240909,11.29,2363,-57.05,20240329,912,11.29,20240909,3295,-69.20,20231115,980,3.57,20241115,0.48,N,025560,500,155 억,,313096,N,N,0,N,00,N
20241115,150356,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1014,15,2,1.50,602234105,601485,58.03,999,1024,980,1298,700,999,1001.25,1.00,0,-5211,1077,1038,1009,970,941,1023,955,156,299,500,670,1,1,31166865,316,-0.93,0.40,12,1.93,-1086.00,2549.00,2498,20231108,-59.41,912,20240909,11.18,2363,-57.09,20240329,912,11.18,20240909,3295,-69.23,20231115,980,3.47,20241115,0.48,N,025560,500,155 억,,313096,N,N,0,N,00,N
20241115,140354,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1006,7,2,0.70,475562347,476803,46.00,999,1014,980,1298,700,999,997.40,1.00,0,46899,1077,1038,1009,970,941,1023,955,156,299,500,670,1,1,31166865,314,-0.93,0.39,12,1.53,-1086.00,2549.00,2498,20231108,-59.73,912,20240909,10.31,2363,-57.43,20240329,912,10.31,20240909,3295,-69.47,20231115,980,2.65,20241115,0.48,N,025560,500,155 억,,313096,N,N,0,N,00,N
20241115,130355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1012,13,2,1.30,410743205,412282,39.78,999,1012,980,1298,700,999,996.27,1.00,0,48582,1077,1038,1009,970,941,1023,955,156,299,500,670,1,1,31166865,315,-0.93,0.40,12,1.32,-1086.00,2549.00,2498,20231108,-59.49,912,20240909,10.96,2363,-57.17,20240329,912,10.96,20240909,3295,-69.29,20231115,980,3.27,20241115,0.48,N,025560,500,155 억,,313096,N,N,0,N,00,N
20241115,120355,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,995,-4,5,-0.40,311183718,313007,30.20,999,1008,980,1298,700,999,994.17,1.00,0,-2105,1077,1038,1009,970,941,1023,955,156,299,500,670,1,1,31166865,310,-0.92,0.39,12,1.00,-1086.00,2549.00,2498,20231108,-60.17,912,20240909,9.10,2363,-57.89,20240329,912,9.10,20240909,3295,-69.80,20231115,980,1.53,20241115,0.48,N,025560,500,155 억,,313096,N,N,0,N,00,N
20241115,110347,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,997,-2,5,-0.20,236127144,237626,22.93,999,1008,980,1298,700,999,993.69,1.00,0,4154,1077,1038,1009,970,941,1023,955,156,299,500,670,1,1,31166865,311,-0.92,0.39,12,0.76,-1086.00,2549.00,2498,20231108,-60.09,912,20240909,9.32,2363,-57.81,20240329,912,9.32,20240909,3295,-69.74,20231115,980,1.73,20241115,0.48,N,025560,500,155 억,,313096,N,N,0,N,00,N
20241115,100349,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,990,-9,5,-0.90,176146795,177503,17.13,999,1008,980,1298,700,999,992.36,1.00,0,-15967,1077,1038,1009,970,941,1023,955,156,299,500,670,1,1,31166865,309,-0.91,0.39,12,0.57,-1086.00,2549.00,2498,20231108,-60.37,912,20240909,8.55,2363,-58.10,20240329,912,8.55,20240909,3295,-69.95,20231115,980,1.02,20241115,0.48,N,025560,500,155 억,,313096,N,N,0,N,00,N
20241115,090404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,995,-4,5,-0.40,35541796,35590,3.43,999,1008,995,1298,700,999,998.65,1.00,0,-14400,1077,1038,1009,970,941,1023,955,156,299,500,670,1,1,31166865,310,-0.92,0.39,12,0.11,-1086.00,2549.00,2498,20231108,-60.17,912,20240909,9.10,2363,-57.89,20240329,912,9.10,20240909,3295,-69.80,20231115,980,1.53,20241114,0.48,N,025560,500,155 억,,313096,N,N,0,N,00,N
20241114,160345,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1012,-4,5,-0.39,1021477389,1023074,78.13,1012,1048,980,1320,712,1016,998.44,0.75,0,101069,1202,1109,1058,965,914,1083,939,156,304,500,690,1,1,31166865,315,-0.93,0.40,12,3.28,-1086.00,2549.00,2535,20231107,-60.08,912,20240909,10.96,2363,-57.17,20240329,912,10.96,20240909,3295,-69.29,20231115,980,3.27,20241114,0.49,N,025560,500,155 억,,234828,N,N,0,N,00,N
20241114,150346,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1014,-2,5,-0.20,983991229,985951,75.29,1012,1048,980,1320,712,1016,998.01,0.75,0,106869,1202,1109,1058,965,914,1083,939,156,304,500,690,1,1,31166865,316,-0.93,0.40,12,3.16,-1086.00,2549.00,2535,20231107,-60.00,912,20240909,11.18,2363,-57.09,20240329,912,11.18,20240909,3295,-69.23,20231115,980,3.47,20241114,0.49,N,025560,500,155 억,,234828,N,N,0,N,00,N
20241114,140343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,1003,-13,5,-1.28,887664977,890152,67.98,1012,1019,980,1320,712,1016,997.21,0.75,0,111340,1202,1109,1058,965,914,1083,939,156,304,500,690,1,1,31166865,313,-0.92,0.39,12,2.86,-1086.00,2549.00,2535,20231107,-60.43,912,20240909,9.98,2363,-57.55,20240329,912,9.98,20240909,3295,-69.56,20231115,980,2.35,20241114,0.49,N,025560,500,155 억,,234828,N,N,0,N,00,N
20241114,130343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,998,-18,5,-1.77,793461381,796590,60.83,1012,1019,980,1320,712,1016,996.07,0.75,0,81529,1202,1109,1058,965,914,1083,939,156,304,500,690,1,1,31166865,311,-0.92,0.39,12,2.56,-1086.00,2549.00,2535,20231107,-60.63,912,20240909,9.43,2363,-57.77,20240329,912,9.43,20240909,3295,-69.71,20231115,980,1.84,20241114,0.49,N,025560,500,155 억,,234828,N,N,0,N,00,N
20241114,120343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,998,-18,5,-1.77,735464336,738610,56.40,1012,1019,980,1320,712,1016,995.74,0.75,0,72662,1202,1109,1058,965,914,1083,939,156,304,500,690,1,1,31166865,311,-0.92,0.39,12,2.37,-1086.00,2549.00,2535,20231107,-60.63,912,20240909,9.43,2363,-57.77,20240329,912,9.43,20240909,3295,-69.71,20231115,980,1.84,20241114,0.49,N,025560,500,155 억,,234828,N,N,0,N,00,N
20241114,110346,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,993,-23,5,-2.26,633148552,636288,48.59,1012,1019,980,1320,712,1016,995.07,0.75,0,88355,1202,1109,1058,965,914,1083,939,156,304,500,690,1,1,31166865,309,-0.91,0.39,12,2.04,-1086.00,2549.00,2535,20231107,-60.83,912,20240909,8.88,2363,-57.98,20240329,912,8.88,20240909,3295,-69.86,20231115,980,1.33,20241114,0.49,N,025560,500,155 억,,234828,N,N,0,N,00,N
20241114,100358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1000,-16,5,-1.57,77317077,77048,5.88,1012,1019,999,1320,712,1016,1003.49,0.75,0,20304,1202,1109,1058,965,914,1083,939,156,304,500,690,1,1,31166865,312,-0.92,0.39,12,0.25,-1086.00,2549.00,2535,20231107,-60.55,912,20240909,9.65,2363,-57.68,20240329,912,9.65,20240909,3295,-69.65,20231115,990,1.01,20241024,0.49,N,025560,500,155 억,,234828,N,N,0,N,00,N
20241114,090341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1016,0,3,0.00,0,0,0.00,0,0,0,1320,712,1016,0.00,0.75,0,0,1202,1109,1058,965,914,1083,939,156,304,500,690,1,1,31166865,317,-0.94,0.40,12,0.00,-1086.00,2549.00,2535,20231107,-59.92,912,20240909,11.40,2363,-57.00,20240329,912,11.40,20240909,3295,-69.17,20231115,990,2.63,20241024,0.49,N,025560,500,155 억,,234828,N,N,0,N,00,N
20241112,160334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1110,6,2,0.54,734378347,668823,103.09,1101,1123,1073,1435,773,1104,1097.86,1.19,0,111743,1156,1129,1106,1079,1056,1118,1068,156,331,500,750,1,1,31166865,346,-1.02,0.44,12,2.15,-1086.00,2549.00,2599,20231106,-57.29,912,20240909,21.71,2363,-53.03,20240329,912,21.71,20240909,3295,-66.31,20231115,990,12.12,20241024,0.48,N,025560,500,155 억,,371646,N,N,0,N,00,N
20241112,150337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1120,16,2,1.45,668621231,609825,94.00,1101,1123,1073,1435,773,1104,1096.41,1.19,0,115875,1156,1129,1106,1079,1056,1118,1068,156,331,500,750,1,1,31166865,349,-1.03,0.44,12,1.96,-1086.00,2549.00,2599,20231106,-56.91,912,20240909,22.81,2363,-52.60,20240329,912,22.81,20240909,3295,-66.01,20231115,990,13.13,20241024,0.48,N,025560,500,155 억,,371646,N,N,0,N,00,N
20241112,140341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1107,3,2,0.27,522015744,478199,73.71,1101,1123,1073,1435,773,1104,1091.61,1.19,0,74535,1156,1129,1106,1079,1056,1118,1068,156,331,500,750,1,1,31166865,345,-1.02,0.43,12,1.53,-1086.00,2549.00,2599,20231106,-57.41,912,20240909,21.38,2363,-53.15,20240329,912,21.38,20240909,3295,-66.40,20231115,990,11.82,20241024,0.48,N,025560,500,155 억,,371646,N,N,0,N,00,N
20241112,130336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1110,6,2,0.54,460762609,422603,65.14,1101,1123,1073,1435,773,1104,1090.28,1.19,0,65872,1156,1129,1106,1079,1056,1118,1068,156,331,500,750,1,1,31166865,346,-1.02,0.44,12,1.36,-1086.00,2549.00,2599,20231106,-57.29,912,20240909,21.71,2363,-53.03,20240329,912,21.71,20240909,3295,-66.31,20231115,990,12.12,20241024,0.48,N,025560,500,155 억,,371646,N,N,0,N,00,N
20241112,120337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1095,-9,5,-0.82,322187769,297120,45.80,1101,1104,1073,1435,773,1104,1084.33,1.19,0,50848,1156,1129,1106,1079,1056,1118,1068,156,331,500,750,1,1,31166865,341,-1.01,0.43,12,0.95,-1086.00,2549.00,2599,20231106,-57.87,912,20240909,20.07,2363,-53.66,20240329,912,20.07,20240909,3295,-66.77,20231115,990,10.61,20241024,0.48,N,025560,500,155 억,,371646,N,N,0,N,00,N
20241112,110336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1082,-22,5,-1.99,275039013,253746,39.11,1101,1104,1073,1435,773,1104,1083.87,1.19,0,44324,1156,1129,1106,1079,1056,1118,1068,156,331,500,750,1,1,31166865,337,-1.00,0.42,12,0.81,-1086.00,2549.00,2599,20231106,-58.37,912,20240909,18.64,2363,-54.21,20240329,912,18.64,20240909,3295,-67.16,20231115,990,9.29,20241024,0.48,N,025560,500,155 억,,371646,N,N,0,N,00,N
20241112,100336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1076,-28,5,-2.54,216551721,199798,30.80,1101,1104,1073,1435,773,1104,1083.80,1.19,0,17049,1156,1129,1106,1079,1056,1118,1068,156,331,500,750,1,1,31166865,335,-0.99,0.42,12,0.64,-1086.00,2549.00,2599,20231106,-58.60,912,20240909,17.98,2363,-54.46,20240329,912,17.98,20240909,3295,-67.34,20231115,990,8.69,20241024,0.48,N,025560,500,155 억,,371646,N,N,0,N,00,N
20241112,090335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1095,-9,5,-0.82,19614404,17859,2.75,1101,1104,1095,1435,773,1104,1098.11,1.19,0,-8708,1156,1129,1106,1079,1056,1118,1068,156,331,500,750,1,1,31166865,341,-1.01,0.43,12,0.06,-1086.00,2549.00,2599,20231106,-57.87,912,20240909,20.07,2363,-53.66,20240329,912,20.07,20240909,3295,-66.77,20231115,990,10.61,20241024,0.48,N,025560,500,155 억,,371646,N,N,0,N,00,N
20241111,160333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1104,-7,5,-0.63,717605645,647615,94.09,1130,1133,1083,1444,778,1111,1108.09,1.24,0,2060,1131,1120,1111,1100,1091,1126,1106,156,333,500,750,1,1,31166865,344,-1.02,0.43,12,2.08,-1086.00,2549.00,2599,20231106,-57.52,912,20240909,21.05,2363,-53.28,20240329,912,21.05,20240909,3295,-66.49,20231115,990,11.52,20241024,0.43,N,025560,500,155 억,,385643,N,N,0,N,00,N
20241111,150345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1114,3,2,0.27,670535235,605122,87.92,1130,1133,1083,1444,778,1111,1108.10,1.24,0,12546,1131,1120,1111,1100,1091,1126,1106,156,333,500,750,1,1,31166865,347,-1.03,0.44,12,1.94,-1086.00,2549.00,2599,20231106,-57.14,912,20240909,22.15,2363,-52.86,20240329,912,22.15,20240909,3295,-66.19,20231115,990,12.53,20241024,0.43,N,025560,500,155 억,,385643,N,N,0,N,00,N
20241111,140337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1115,4,2,0.36,607650184,548544,79.70,1130,1133,1083,1444,778,1111,1107.75,1.24,0,-14276,1131,1120,1111,1100,1091,1126,1106,156,333,500,750,1,1,31166865,348,-1.03,0.44,12,1.76,-1086.00,2549.00,2599,20231106,-57.10,912,20240909,22.26,2363,-52.81,20240329,912,22.26,20240909,3295,-66.16,20231115,990,12.63,20241024,0.43,N,025560,500,155 억,,385643,N,N,0,N,00,N
20241111,130335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1108,-3,5,-0.27,548120283,494831,71.89,1130,1133,1083,1444,778,1111,1107.69,1.24,0,-24694,1131,1120,1111,1100,1091,1126,1106,156,333,500,750,1,1,31166865,345,-1.02,0.43,12,1.59,-1086.00,2549.00,2599,20231106,-57.37,912,20240909,21.49,2363,-53.11,20240329,912,21.49,20240909,3295,-66.37,20231115,990,11.92,20241024,0.43,N,025560,500,155 억,,385643,N,N,0,N,00,N
20241111,120335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1114,3,2,0.27,521307033,470621,68.38,1130,1133,1083,1444,778,1111,1107.70,1.24,0,-21880,1131,1120,1111,1100,1091,1126,1106,156,333,500,750,1,1,31166865,347,-1.03,0.44,12,1.51,-1086.00,2549.00,2599,20231106,-57.14,912,20240909,22.15,2363,-52.86,20240329,912,22.15,20240909,3295,-66.19,20231115,990,12.53,20241024,0.43,N,025560,500,155 억,,385643,N,N,0,N,00,N
20241111,110335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1105,-6,5,-0.54,460376900,415563,60.38,1130,1133,1083,1444,778,1111,1107.84,1.24,0,-36969,1131,1120,1111,1100,1091,1126,1106,156,333,500,750,1,1,31166865,344,-1.02,0.43,12,1.33,-1086.00,2549.00,2599,20231106,-57.48,912,20240909,21.16,2363,-53.24,20240329,912,21.16,20240909,3295,-66.46,20231115,990,11.62,20241024,0.43,N,025560,500,155 억,,385643,N,N,0,N,00,N
20241111,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1087,-24,5,-2.16,391712279,352966,51.28,1130,1133,1086,1444,778,1111,1109.77,1.24,0,-63345,1131,1120,1111,1100,1091,1126,1106,156,333,500,750,1,1,31166865,339,-1.00,0.43,12,1.13,-1086.00,2549.00,2599,20231106,-58.18,912,20240909,19.19,2363,-54.00,20240329,912,19.19,20240909,3295,-67.01,20231115,990,9.80,20241024,0.43,N,025560,500,155 억,,385643,N,N,0,N,00,N
20241111,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1118,7,2,0.63,99575432,88802,12.90,1130,1131,1118,1444,778,1111,1121.36,1.24,0,-59852,1131,1120,1111,1100,1091,1126,1106,156,333,500,750,1,1,31166865,348,-1.03,0.44,12,0.28,-1086.00,2549.00,2599,20231106,-56.98,912,20240909,22.59,2363,-52.69,20240329,912,22.59,20240909,3295,-66.07,20231115,990,12.93,20241024,0.43,N,025560,500,155 억,,385643,N,N,0,N,00,N
20241108,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1111,1,2,0.09,757685296,680803,41.22,1110,1122,1102,1443,777,1110,1112.93,1.15,0,30112,1272,1191,1139,1058,1006,1165,1032,156,333,500,750,1,1,31166865,346,-1.02,0.44,12,2.18,-1086.00,2549.00,2599,20231106,-57.25,912,20240909,21.82,2363,-52.98,20240329,912,21.82,20240909,3340,-66.74,20231108,990,12.22,20241024,0.57,N,025560,500,155 억,,357190,N,N,0,N,00,N
20241108,150337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1110,0,3,0.00,721073748,647828,39.22,1110,1122,1102,1443,777,1110,1113.06,1.15,0,34960,1272,1191,1139,1058,1006,1165,1032,156,333,500,750,1,1,31166865,346,-1.02,0.44,12,2.08,-1086.00,2549.00,2599,20231106,-57.29,912,20240909,21.71,2363,-53.03,20240329,912,21.71,20240909,3340,-66.77,20231108,990,12.12,20241024,0.57,N,025560,500,155 억,,357190,N,N,0,N,00,N
20241108,140334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1113,3,2,0.27,591916664,531913,32.20,1110,1122,1102,1443,777,1110,1112.81,1.15,0,47267,1272,1191,1139,1058,1006,1165,1032,156,333,500,750,1,1,31166865,347,-1.02,0.44,12,1.71,-1086.00,2549.00,2599,20231106,-57.18,912,20240909,22.04,2363,-52.90,20240329,912,22.04,20240909,3340,-66.68,20231108,990,12.42,20241024,0.57,N,025560,500,155 억,,357190,N,N,0,N,00,N
20241108,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1113,3,2,0.27,471016668,423345,25.63,1110,1121,1102,1443,777,1110,1112.61,1.15,0,73864,1272,1191,1139,1058,1006,1165,1032,156,333,500,750,1,1,31166865,347,-1.02,0.44,12,1.36,-1086.00,2549.00,2599,20231106,-57.18,912,20240909,22.04,2363,-52.90,20240329,912,22.04,20240909,3340,-66.68,20231108,990,12.42,20241024,0.57,N,025560,500,155 억,,357190,N,N,0,N,00,N
20241108,120336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1113,3,2,0.27,430595025,387112,23.44,1110,1121,1102,1443,777,1110,1112.33,1.15,0,92522,1272,1191,1139,1058,1006,1165,1032,156,333,500,750,1,1,31166865,347,-1.02,0.44,12,1.24,-1086.00,2549.00,2599,20231106,-57.18,912,20240909,22.04,2363,-52.90,20240329,912,22.04,20240909,3340,-66.68,20231108,990,12.42,20241024,0.57,N,025560,500,155 억,,357190,N,N,0,N,00,N
20241108,110336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1116,6,2,0.54,363213920,326782,19.78,1110,1121,1102,1443,777,1110,1111.49,1.15,0,86201,1272,1191,1139,1058,1006,1165,1032,156,333,500,750,1,1,31166865,348,-1.03,0.44,12,1.05,-1086.00,2549.00,2599,20231106,-57.06,912,20240909,22.37,2363,-52.77,20240329,912,22.37,20240909,3340,-66.59,20231108,990,12.73,20241024,0.57,N,025560,500,155 억,,357190,N,N,0,N,00,N
20241108,100337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1113,3,2,0.27,268627226,241770,14.64,1110,1121,1102,1443,777,1110,1111.09,1.15,0,82366,1272,1191,1139,1058,1006,1165,1032,156,333,500,750,1,1,31166865,347,-1.02,0.44,12,0.78,-1086.00,2549.00,2599,20231106,-57.18,912,20240909,22.04,2363,-52.90,20240329,912,22.04,20240909,3340,-66.68,20231108,990,12.42,20241024,0.57,N,025560,500,155 억,,357190,N,N,0,N,00,N
20241108,090331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1114,4,2,0.36,84132021,75738,4.59,1110,1114,1104,1443,777,1110,1110.83,1.15,0,57214,1272,1191,1139,1058,1006,1165,1032,156,333,500,750,1,1,31166865,347,-1.03,0.44,12,0.24,-1086.00,2549.00,2599,20231106,-57.14,912,20240909,22.15,2363,-52.86,20240329,912,22.15,20240909,3340,-66.65,20231108,990,12.53,20241024,0.57,N,025560,500,155 억,,357190,N,N,0,N,00,N
20241107,160331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1110,-35,5,-3.06,1849595302,1637931,126.57,1151,1220,1087,1488,802,1145,1129.24,1.06,0,21017,1259,1202,1172,1115,1085,1187,1100,156,343,500,770,1,1,31166865,346,-1.02,0.44,12,5.26,-1086.00,2549.00,2599,20231106,-57.29,912,20240909,21.71,2363,-53.03,20240329,912,21.71,20240909,3390,-67.26,20231107,990,12.12,20241024,0.60,N,025560,500,155 억,,328868,N,N,0,N,00,N
20241107,150333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1113,-32,5,-2.79,1782682294,1577737,121.91,1151,1220,1087,1488,802,1145,1129.90,1.06,0,28849,1259,1202,1172,1115,1085,1187,1100,156,343,500,770,1,1,31166865,347,-1.02,0.44,12,5.06,-1086.00,2549.00,2599,20231106,-57.18,912,20240909,22.04,2363,-52.90,20240329,912,22.04,20240909,3390,-67.17,20231107,990,12.42,20241024,0.60,N,025560,500,155 억,,328868,N,N,0,N,00,N
20241107,140335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1115,-30,5,-2.62,1685516723,1490468,115.17,1151,1220,1087,1488,802,1145,1130.86,1.06,0,81317,1259,1202,1172,1115,1085,1187,1100,156,343,500,770,1,1,31166865,348,-1.03,0.44,12,4.78,-1086.00,2549.00,2599,20231106,-57.10,912,20240909,22.26,2363,-52.81,20240329,912,22.26,20240909,3390,-67.11,20231107,990,12.63,20241024,0.60,N,025560,500,155 억,,328868,N,N,0,N,00,N
20241107,130336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1116,-29,5,-2.53,1603085542,1416307,109.44,1151,1220,1087,1488,802,1145,1131.88,1.06,0,52398,1259,1202,1172,1115,1085,1187,1100,156,343,500,770,1,1,31166865,348,-1.03,0.44,12,4.54,-1086.00,2549.00,2599,20231106,-57.06,912,20240909,22.37,2363,-52.77,20240329,912,22.37,20240909,3390,-67.08,20231107,990,12.73,20241024,0.60,N,025560,500,155 억,,328868,N,N,0,N,00,N
20241107,120334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1117,-28,5,-2.45,1531653796,1352689,104.52,1151,1220,1087,1488,802,1145,1132.30,1.06,0,58492,1259,1202,1172,1115,1085,1187,1100,156,343,500,770,1,1,31166865,348,-1.03,0.44,12,4.34,-1086.00,2549.00,2599,20231106,-57.02,912,20240909,22.48,2363,-52.73,20240329,912,22.48,20240909,3390,-67.05,20231107,990,12.83,20241024,0.60,N,025560,500,155 억,,328868,N,N,0,N,00,N
20241107,110333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1107,-38,5,-3.32,1418346780,1250756,96.65,1151,1220,1087,1488,802,1145,1133.99,1.06,0,41506,1259,1202,1172,1115,1085,1187,1100,156,343,500,770,1,1,31166865,345,-1.02,0.43,12,4.01,-1086.00,2549.00,2599,20231106,-57.41,912,20240909,21.38,2363,-53.15,20240329,912,21.38,20240909,3390,-67.35,20231107,990,11.82,20241024,0.60,N,025560,500,155 억,,328868,N,N,0,N,00,N
20241107,100333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1119,-26,5,-2.27,1161032977,1017968,78.66,1151,1220,1087,1488,802,1145,1140.54,1.06,0,80016,1259,1202,1172,1115,1085,1187,1100,156,343,500,770,1,1,31166865,349,-1.03,0.44,12,3.27,-1086.00,2549.00,2599,20231106,-56.94,912,20240909,22.70,2363,-52.64,20240329,912,22.70,20240909,3390,-66.99,20231107,990,13.03,20241024,0.60,N,025560,500,155 억,,328868,N,N,0,N,00,N
20241107,090333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1203,58,2,5.07,93483445,79044,6.11,1151,1220,1150,1488,802,1145,1182.73,1.06,0,32810,1259,1202,1172,1115,1085,1187,1100,156,343,500,770,1,1,31166865,375,-1.11,0.47,12,0.25,-1086.00,2549.00,2599,20231106,-53.71,912,20240909,31.91,2363,-49.09,20240329,912,31.91,20240909,3390,-64.51,20231107,990,21.52,20241024,0.60,N,025560,500,155 억,,328868,N,N,0,N,00,N
20241106,160334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1145,-45,5,-3.78,1502609986,1279954,79.93,1229,1229,1142,1547,833,1190,1174.00,0.69,0,104894,1290,1240,1203,1153,1116,1221,1134,156,357,500,800,1,1,31166865,357,-1.05,0.45,12,4.11,-1086.00,2549.00,2599,20231106,-55.94,912,20240909,25.55,2363,-51.54,20240329,912,25.55,20240909,3475,-67.05,20231106,990,15.66,20241024,0.51,N,025560,500,155 억,,214981,N,N,0,N,00,N
20241106,150344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1149,-41,5,-3.45,1426002121,1213123,75.76,1229,1229,1142,1547,833,1190,1175.48,0.69,0,102271,1290,1240,1203,1153,1116,1221,1134,156,357,500,800,1,1,31166865,358,-1.06,0.45,12,3.89,-1086.00,2549.00,2599,20231106,-55.79,912,20240909,25.99,2363,-51.38,20240329,912,25.99,20240909,3475,-66.94,20231106,990,16.06,20241024,0.51,N,025560,500,155 억,,214981,N,N,0,N,00,N
20241106,140342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1147,-43,5,-3.61,1283221373,1089063,68.01,1229,1229,1142,1547,833,1190,1178.28,0.69,0,51821,1290,1240,1203,1153,1116,1221,1134,156,357,500,800,1,1,31166865,357,-1.06,0.45,12,3.49,-1086.00,2549.00,2599,20231106,-55.87,912,20240909,25.77,2363,-51.46,20240329,912,25.77,20240909,3475,-66.99,20231106,990,15.86,20241024,0.51,N,025560,500,155 억,,214981,N,N,0,N,00,N
20241106,130342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1145,-45,5,-3.78,1138713294,963084,60.14,1229,1229,1145,1547,833,1190,1182.36,0.69,0,17014,1290,1240,1203,1153,1116,1221,1134,156,357,500,800,1,1,31166865,357,-1.05,0.45,12,3.09,-1086.00,2549.00,2599,20231106,-55.94,912,20240909,25.55,2363,-51.54,20240329,912,25.55,20240909,3475,-67.05,20231106,990,15.66,20241024,0.51,N,025560,500,155 억,,214981,N,N,0,N,00,N
20241106,120333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1170,-20,5,-1.68,875809379,736289,45.98,1229,1229,1169,1547,833,1190,1189.49,0.69,0,16143,1290,1240,1203,1153,1116,1221,1134,156,357,500,800,1,1,31166865,365,-1.08,0.46,12,2.36,-1086.00,2549.00,2599,20231106,-54.98,912,20240909,28.29,2363,-50.49,20240329,912,28.29,20240909,3475,-66.33,20231106,990,18.18,20241024,0.51,N,025560,500,155 억,,214981,N,N,0,N,00,N
20241106,110337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1189,-1,5,-0.08,757896403,635996,39.72,1229,1229,1169,1547,833,1190,1191.67,0.69,0,31787,1290,1240,1203,1153,1116,1221,1134,156,357,500,800,1,1,31166865,371,-1.09,0.47,12,2.04,-1086.00,2549.00,2599,20231106,-54.25,912,20240909,30.37,2363,-49.68,20240329,912,30.37,20240909,3475,-65.78,20231106,990,20.10,20241024,0.51,N,025560,500,155 억,,214981,N,N,0,N,00,N
20241106,100337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1189,-1,5,-0.08,616754470,516780,32.27,1229,1229,1169,1547,833,1190,1193.46,0.69,0,35713,1290,1240,1203,1153,1116,1221,1134,156,357,500,800,1,1,31166865,371,-1.09,0.47,12,1.66,-1086.00,2549.00,2599,20231106,-54.25,912,20240909,30.37,2363,-49.68,20240329,912,30.37,20240909,3475,-65.78,20231106,990,20.10,20241024,0.51,N,025560,500,155 억,,214981,N,N,0,N,00,N
20241106,090336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1219,29,2,2.44,130118827,106465,6.65,1229,1229,1201,1547,833,1190,1222.18,0.69,0,-22642,1290,1240,1203,1153,1116,1221,1134,156,357,500,800,1,1,31166865,380,-1.12,0.48,12,0.34,-1086.00,2549.00,2599,20231106,-53.10,912,20240909,33.66,2363,-48.41,20240329,912,33.66,20240909,3475,-64.92,20231106,990,23.13,20241024,0.51,N,025560,500,155 억,,214981,N,N,0,N,00,N
20241105,160328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1190,-40,5,-3.25,1907844463,1584137,44.01,1230,1253,1166,1599,861,1230,1204.39,0.91,0,-84150,1368,1299,1231,1162,1094,1298,1161,156,369,500,830,1,1,31166865,371,-1.10,0.47,12,5.08,-1086.00,2549.00,2599,20231106,-54.21,912,20240909,30.48,2363,-49.64,20240329,912,30.48,20240909,3475,-65.76,20231106,990,20.20,20241024,0.36,N,025560,500,155 억,,284830,N,N,0,N,00,N
20241105,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1195,-35,5,-2.85,1801944751,1495422,41.54,1230,1253,1166,1599,861,1230,1204.95,0.91,0,-98667,1368,1299,1231,1162,1094,1298,1161,156,369,500,830,1,1,31166865,372,-1.10,0.47,12,4.80,-1086.00,2549.00,2599,20231106,-54.02,912,20240909,31.03,2363,-49.43,20240329,912,31.03,20240909,3475,-65.61,20231106,990,20.71,20241024,0.36,N,025560,500,155 억,,284830,N,N,0,N,00,N
20241105,140331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1195,-35,5,-2.85,1710399143,1418903,39.42,1230,1253,1166,1599,861,1230,1205.41,0.91,0,-98287,1368,1299,1231,1162,1094,1298,1161,156,369,500,830,1,1,31166865,372,-1.10,0.47,12,4.55,-1086.00,2549.00,2599,20231106,-54.02,912,20240909,31.03,2363,-49.43,20240329,912,31.03,20240909,3475,-65.61,20231106,990,20.71,20241024,0.36,N,025560,500,155 억,,284830,N,N,0,N,00,N
20241105,130332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1209,-21,5,-1.71,1573141248,1305344,36.26,1230,1253,1166,1599,861,1230,1205.13,0.91,0,-93949,1368,1299,1231,1162,1094,1298,1161,156,369,500,830,1,1,31166865,377,-1.11,0.47,12,4.19,-1086.00,2549.00,2599,20231106,-53.48,912,20240909,32.57,2363,-48.84,20240329,912,32.57,20240909,3475,-65.21,20231106,990,22.12,20241024,0.36,N,025560,500,155 억,,284830,N,N,0,N,00,N
20241105,120331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1189,-41,5,-3.33,1461115824,1212296,33.68,1230,1253,1166,1599,861,1230,1205.22,0.91,0,-83651,1368,1299,1231,1162,1094,1298,1161,156,369,500,830,1,1,31166865,371,-1.09,0.47,12,3.89,-1086.00,2549.00,2599,20231106,-54.25,912,20240909,30.37,2363,-49.68,20240329,912,30.37,20240909,3475,-65.78,20231106,990,20.10,20241024,0.36,N,025560,500,155 억,,284830,N,N,0,N,00,N
20241105,110325,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1193,-37,5,-3.01,1228542651,1016745,28.25,1230,1253,1166,1599,861,1230,1208.28,0.91,0,-53002,1368,1299,1231,1162,1094,1298,1161,156,369,500,830,1,1,31166865,372,-1.10,0.47,12,3.26,-1086.00,2549.00,2599,20231106,-54.10,912,20240909,30.81,2363,-49.51,20240329,912,30.81,20240909,3475,-65.67,20231106,990,20.51,20241024,0.36,N,025560,500,155 억,,284830,N,N,0,N,00,N
20241105,100330,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1236,6,2,0.49,900447864,745270,20.70,1230,1253,1166,1599,861,1230,1208.18,0.91,0,4918,1368,1299,1231,1162,1094,1298,1161,156,369,500,830,1,1,31166865,385,-1.14,0.48,12,2.39,-1086.00,2549.00,2599,20231106,-52.44,912,20240909,35.53,2363,-47.69,20240329,912,35.53,20240909,3475,-64.43,20231106,990,24.85,20241024,0.36,N,025560,500,155 억,,284830,N,N,0,N,00,N
20241105,090328,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1217,-13,5,-1.06,66460231,54515,1.51,1230,1230,1200,1599,861,1230,1218.85,0.91,0,2130,1368,1299,1231,1162,1094,1298,1161,156,369,500,830,1,1,31166865,379,-1.12,0.48,12,0.17,-1086.00,2549.00,2599,20231106,-53.17,912,20240909,33.44,2363,-48.50,20240329,912,33.44,20240909,3475,-64.98,20231106,990,22.93,20241024,0.36,N,025560,500,155 억,,284830,N,N,0,N,00,N
20241104,160327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1230,-15,5,-1.20,4462532083,3570486,15.65,1230,1300,1163,1618,872,1245,1249.85,0.86,0,-7128,1683,1464,1341,1122,999,1402,1060,156,373,500,840,1,1,31166865,383,-1.13,0.48,12,11.46,-1086.00,2549.00,2599,20231106,-52.67,912,20240909,34.87,2363,-47.95,20240329,912,34.87,20240909,3475,-64.60,20231106,990,24.24,20241024,0.60,N,025560,500,155 억,,269111,N,N,0,N,00,N
20241104,150334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1249,4,2,0.32,4206211844,3363047,14.74,1230,1300,1163,1618,872,1245,1250.72,0.86,0,-23724,1683,1464,1341,1122,999,1402,1060,156,373,500,840,1,1,31166865,389,-1.15,0.49,12,10.79,-1086.00,2549.00,2599,20231106,-51.94,912,20240909,36.95,2363,-47.14,20240329,912,36.95,20240909,3475,-64.06,20231106,990,26.16,20241024,0.60,N,025560,500,155 억,,269111,N,N,0,N,00,N
20241104,140327,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1236,-9,5,-0.72,3747814887,2997878,13.14,1230,1300,1163,1618,872,1245,1250.16,0.86,0,3215,1683,1464,1341,1122,999,1402,1060,156,373,500,840,1,1,31166865,385,-1.14,0.48,12,9.62,-1086.00,2549.00,2599,20231106,-52.44,912,20240909,35.53,2363,-47.69,20240329,912,35.53,20240909,3475,-64.43,20231106,990,24.85,20241024,0.60,N,025560,500,155 억,,269111,N,N,0,N,00,N
20241104,130253,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1256,11,2,0.88,3586464570,2868494,12.57,1230,1300,1163,1618,872,1245,1250.30,0.86,0,3333,1683,1464,1341,1122,999,1402,1060,156,373,500,840,1,1,31166865,391,-1.16,0.49,12,9.20,-1086.00,2549.00,2599,20231106,-51.67,912,20240909,37.72,2363,-46.85,20240329,912,37.72,20240909,3475,-63.86,20231106,990,26.87,20241024,0.60,N,025560,500,155 억,,269111,N,N,0,N,00,N
20241104,120322,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1235,-10,5,-0.80,3408827471,2726392,11.95,1230,1300,1163,1618,872,1245,1250.32,0.86,0,-32759,1683,1464,1341,1122,999,1402,1060,156,373,500,840,1,1,31166865,385,-1.14,0.48,12,8.75,-1086.00,2549.00,2599,20231106,-52.48,912,20240909,35.42,2363,-47.74,20240329,912,35.42,20240909,3475,-64.46,20231106,990,24.75,20241024,0.60,N,025560,500,155 억,,269111,N,N,0,N,00,N
20241104,110321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1227,-18,5,-1.45,3117093910,2487718,10.90,1230,1300,1163,1618,872,1245,1253.01,0.86,0,-131892,1683,1464,1341,1122,999,1402,1060,156,373,500,840,1,1,31166865,382,-1.13,0.48,12,7.98,-1086.00,2549.00,2599,20231106,-52.79,912,20240909,34.54,2363,-48.07,20240329,912,34.54,20240909,3475,-64.69,20231106,990,23.94,20241024,0.60,N,025560,500,155 억,,269111,N,N,0,N,00,N
20241104,100319,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1270,25,2,2.01,2765635693,2205305,9.66,1230,1300,1163,1618,872,1245,1254.10,0.86,0,-131844,1683,1464,1341,1122,999,1402,1060,156,373,500,840,1,1,31166865,396,-1.17,0.50,12,7.08,-1086.00,2549.00,2599,20231106,-51.14,912,20240909,39.25,2363,-46.25,20240329,912,39.25,20240909,3475,-63.45,20231106,990,28.28,20241024,0.60,N,025560,500,155 억,,269111,N,N,0,N,00,N
20241104,090321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1202,-43,5,-3.45,412283228,339592,1.49,1230,1236,1187,1618,872,1245,1213.68,0.86,0,-70732,1683,1464,1341,1122,999,1402,1060,156,373,500,840,1,1,31166865,375,-1.11,0.47,12,1.09,-1086.00,2549.00,2599,20231106,-53.75,912,20240909,31.80,2363,-49.13,20240329,912,31.80,20240909,3475,-65.41,20231106,990,21.41,20241024,0.60,N,025560,500,155 억,,269111,N,N,0,N,00,N
20241101,160312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1245,-60,5,-4.60,32496454237,22739063,436.05,1463,1560,1218,1696,914,1305,1429.20,1.15,0,-83964,1397,1351,1259,1213,1121,1374,1236,156,391,500,880,1,1,31166865,388,-1.15,0.49,12,72.96,-1086.00,2549.00,2894,20231025,-56.98,912,20240909,36.51,2363,-47.31,20240329,912,36.51,20240909,3475,-64.17,20231106,990,25.76,20241024,0.60,N,025560,500,155 억,,359456,N,N,0,N,00,N
20241101,150321,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1250,-55,5,-4.21,31806629834,22184545,425.42,1463,1560,1244,1696,914,1305,1433.76,1.15,0,-196101,1397,1351,1259,1213,1121,1374,1236,156,391,500,880,1,1,31166865,390,-1.15,0.49,12,71.18,-1086.00,2549.00,2894,20231025,-56.81,912,20240909,37.06,2363,-47.10,20240329,912,37.06,20240909,3475,-64.03,20231106,990,26.26,20241024,0.60,N,025560,500,155 억,,359456,N,N,0,N,00,N
20241101,140312,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1347,42,2,3.22,30323356854,21042127,403.51,1463,1560,1316,1696,914,1305,1441.11,1.15,0,-270969,1397,1351,1259,1213,1121,1374,1236,156,391,500,880,1,1,31166865,420,-1.24,0.53,12,67.51,-1086.00,2549.00,2894,20231025,-53.46,912,20240909,47.70,2363,-43.00,20240329,912,47.70,20240909,3475,-61.24,20231106,990,36.06,20241024,0.60,N,025560,500,155 억,,359456,N,N,0,N,00,N
20241101,130342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1376,71,2,5.44,28101059361,19402611,372.07,1463,1560,1331,1696,914,1305,1448.35,1.15,0,-253669,1397,1351,1259,1213,1121,1374,1236,156,391,500,880,1,1,31166865,429,-1.27,0.54,12,62.25,-1086.00,2549.00,2894,20231025,-52.45,912,20240909,50.88,2363,-41.77,20240329,912,50.88,20240909,3475,-60.40,20231106,990,38.99,20241024,0.60,N,025560,500,155 억,,359456,N,N,0,N,00,N
20241101,120343,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1402,97,2,7.43,27261695581,18804089,360.59,1463,1560,1331,1696,914,1305,1449.81,1.15,0,-256291,1397,1351,1259,1213,1121,1374,1236,156,391,500,880,1,1,31166865,437,-1.29,0.55,12,60.33,-1086.00,2549.00,2894,20231025,-51.55,912,20240909,53.73,2363,-40.67,20240329,912,53.73,20240909,3475,-59.65,20231106,990,41.62,20241024,0.60,N,025560,500,155 억,,359456,N,N,0,N,00,N
20241101,110341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1404,99,2,7.59,25266458945,17399002,333.65,1463,1560,1331,1696,914,1305,1452.22,1.15,0,-255442,1397,1351,1259,1213,1121,1374,1236,156,391,500,880,1,1,31166865,438,-1.29,0.55,12,55.83,-1086.00,2549.00,2894,20231025,-51.49,912,20240909,53.95,2363,-40.58,20240329,912,53.95,20240909,3475,-59.60,20231106,990,41.82,20241024,0.60,N,025560,500,155 억,,359456,N,N,0,N,00,N
20241101,100342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1448,143,2,10.96,20000809153,13721645,263.13,1463,1560,1331,1696,914,1305,1457.67,1.15,0,-252848,1397,1351,1259,1213,1121,1374,1236,156,391,500,880,1,1,31166865,451,-1.33,0.57,12,44.03,-1086.00,2549.00,2894,20231025,-49.97,912,20240909,58.77,2363,-38.72,20240329,912,58.77,20240909,3475,-58.33,20231106,990,46.26,20241024,0.60,N,025560,500,155 억,,359456,N,N,0,N,00,N
20241101,090341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1372,67,2,5.13,3100828338,2197721,42.14,1463,1464,1331,1696,914,1305,1411.17,1.15,0,-170308,1397,1351,1259,1213,1121,1374,1236,156,391,500,880,1,1,31166865,428,-1.26,0.54,12,7.05,-1086.00,2549.00,2894,20231025,-52.59,912,20240909,50.44,2363,-41.94,20240329,912,50.44,20240909,3475,-60.52,20231106,990,38.59,20241024,0.60,N,025560,500,155 억,,359456,N,N,0,N,00,N