KissMeData/025560/price/prices-20241201.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
20241231,160404,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,450831495,568823,123.25,781,802,771,1007,543,775,792.55,2.76,208682,187993,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,1.06,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1483197,N,N,0,N,00,N
20241231,150405,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,450831495,568823,123.25,781,802,771,1007,543,775,792.55,2.76,208682,187993,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,1.06,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1483197,N,N,0,N,00,N
20241231,140404,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,450831495,568823,123.25,781,802,771,1007,543,775,792.55,2.76,208682,187993,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,1.06,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1483197,N,N,0,N,00,N
20241231,130404,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,450831495,568823,123.25,781,802,771,1007,543,775,792.55,2.76,208682,187993,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,1.06,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1483197,N,N,0,N,00,N
20241231,120404,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,450831495,568823,123.25,781,802,771,1007,543,775,792.55,2.76,208682,187993,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,1.06,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1483197,N,N,0,N,00,N
20241231,110403,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,450831495,568823,123.25,781,802,771,1007,543,775,792.55,2.76,208682,187993,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,1.06,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1483197,N,N,0,N,00,N
20241231,100358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,450831495,568823,123.25,781,802,771,1007,543,775,792.55,2.76,208682,187993,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,1.06,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1483197,N,N,0,N,00,N
20241231,090405,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,450831495,568823,123.25,781,802,771,1007,543,775,792.55,2.76,208682,187993,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,1.06,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1483197,N,N,0,N,00,N
20241230,160402,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,449625587,567312,122.92,781,802,771,1007,543,775,792.55,2.38,0,187993,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,1.06,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1274515,N,N,0,N,00,N
20241230,150405,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,800,25,2,3.23,431794995,545032,118.09,781,802,771,1007,543,775,792.24,2.38,0,178741,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,429,-0.80,0.34,12,1.02,-996.00,2340.00,2363,20240329,-66.14,740,20241209,8.11,2363,-66.14,20240329,740,8.11,20241209,3160,-74.68,20240329,740,8.11,20241209,0.16,N,025560,500,268 억,,1274515,N,N,0,N,00,N
20241230,140403,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,27,2,3.48,380114391,480542,104.12,781,802,771,1007,543,775,791.01,2.38,0,152277,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,430,-0.81,0.34,12,0.90,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.16,N,025560,500,268 억,,1274515,N,N,0,N,00,N
20241230,130404,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,800,25,2,3.23,348302024,440758,95.50,781,802,771,1007,543,775,790.23,2.38,0,138971,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,429,-0.80,0.34,12,0.82,-996.00,2340.00,2363,20240329,-66.14,740,20241209,8.11,2363,-66.14,20240329,740,8.11,20241209,3160,-74.68,20240329,740,8.11,20241209,0.16,N,025560,500,268 억,,1274515,N,N,0,N,00,N
20241230,120402,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,794,19,2,2.45,245239076,311745,67.55,781,795,771,1007,543,775,786.67,2.38,0,105991,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,426,-0.80,0.34,12,0.58,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,2363,-66.40,20240329,740,7.30,20241209,3160,-74.87,20240329,740,7.30,20241209,0.16,N,025560,500,268 억,,1274515,N,N,0,N,00,N
20241230,110404,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,18,2,2.32,224213892,285234,61.80,781,795,771,1007,543,775,786.07,2.38,0,85386,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,426,-0.80,0.34,12,0.53,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,2363,-66.44,20240329,740,7.16,20241209,3160,-74.91,20240329,740,7.16,20241209,0.16,N,025560,500,268 억,,1274515,N,N,0,N,00,N
20241230,100404,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,786,11,2,1.42,136079274,173686,37.63,781,790,771,1007,543,775,783.48,2.38,0,26529,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,422,-0.79,0.34,12,0.32,-996.00,2340.00,2363,20240329,-66.74,740,20241209,6.22,2363,-66.74,20240329,740,6.22,20241209,3160,-75.13,20240329,740,6.22,20241209,0.16,N,025560,500,268 억,,1274515,N,N,0,N,00,N
20241230,090405,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,772,-3,5,-0.39,14755064,18980,4.11,781,781,771,1007,543,775,777.40,2.38,0,-12679,801,787,777,763,753,783,759,268,232,500,520,1,1,53662924,414,-0.78,0.33,12,0.04,-996.00,2340.00,2363,20240329,-67.33,740,20241209,4.32,2363,-67.33,20240329,740,4.32,20241209,3160,-75.57,20240329,740,4.32,20241209,0.16,N,025560,500,268 억,,1274515,N,N,0,N,00,N
20241227,160402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,775,-13,5,-1.65,358373701,460799,114.82,781,791,767,1024,552,788,777.72,2.30,0,38006,811,799,792,780,773,796,777,268,236,500,530,1,1,53662924,416,-0.78,0.33,12,0.86,-996.00,2340.00,2363,20240329,-67.20,740,20241209,4.73,2363,-67.20,20240329,740,4.73,20241209,3160,-75.47,20240329,740,4.73,20241209,0.17,N,025560,500,268 억,,1234562,N,N,0,N,00,N
20241227,150401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,780,-8,5,-1.02,345768692,444565,110.77,781,791,767,1024,552,788,777.77,2.30,0,37174,811,799,792,780,773,796,777,268,236,500,530,1,1,53662924,419,-0.78,0.33,12,0.83,-996.00,2340.00,2363,20240329,-66.99,740,20241209,5.41,2363,-66.99,20240329,740,5.41,20241209,3160,-75.32,20240329,740,5.41,20241209,0.17,N,025560,500,268 억,,1234562,N,N,0,N,00,N
20241227,140404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,776,-12,5,-1.52,334230372,429716,107.07,781,791,767,1024,552,788,777.79,2.30,0,33869,811,799,792,780,773,796,777,268,236,500,530,1,1,53662924,416,-0.78,0.33,12,0.80,-996.00,2340.00,2363,20240329,-67.16,740,20241209,4.86,2363,-67.16,20240329,740,4.86,20241209,3160,-75.44,20240329,740,4.86,20241209,0.17,N,025560,500,268 억,,1234562,N,N,0,N,00,N
20241227,130403,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,778,-10,5,-1.27,324024792,416516,103.78,781,791,767,1024,552,788,777.94,2.30,0,33746,811,799,792,780,773,796,777,268,236,500,530,1,1,53662924,417,-0.78,0.33,12,0.78,-996.00,2340.00,2363,20240329,-67.08,740,20241209,5.14,2363,-67.08,20240329,740,5.14,20241209,3160,-75.38,20240329,740,5.14,20241209,0.17,N,025560,500,268 억,,1234562,N,N,0,N,00,N
20241227,120402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,773,-15,5,-1.90,287070502,368696,91.87,781,791,767,1024,552,788,778.61,2.30,0,36098,811,799,792,780,773,796,777,268,236,500,530,1,1,53662924,415,-0.78,0.33,12,0.69,-996.00,2340.00,2363,20240329,-67.29,740,20241209,4.46,2363,-67.29,20240329,740,4.46,20241209,3160,-75.54,20240329,740,4.46,20241209,0.17,N,025560,500,268 억,,1234562,N,N,0,N,00,N
20241227,110402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,774,-14,5,-1.78,197210817,252177,62.84,781,791,773,1024,552,788,782.03,2.30,0,14403,811,799,792,780,773,796,777,268,236,500,530,1,1,53662924,415,-0.78,0.33,12,0.47,-996.00,2340.00,2363,20240329,-67.25,740,20241209,4.59,2363,-67.25,20240329,740,4.59,20241209,3160,-75.51,20240329,740,4.59,20241209,0.17,N,025560,500,268 억,,1234562,N,N,0,N,00,N
20241227,100402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,788,0,3,0.00,131716852,168130,41.89,781,791,780,1024,552,788,783.42,2.30,0,21279,811,799,792,780,773,796,777,268,236,500,530,1,1,53662924,423,-0.79,0.34,12,0.31,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,2363,-66.65,20240329,740,6.49,20241209,3160,-75.06,20240329,740,6.49,20241209,0.17,N,025560,500,268 억,,1234562,N,N,0,N,00,N
20241227,090404,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,790,2,2,0.25,6312822,8081,2.01,781,791,780,1024,552,788,781.19,2.30,0,365,811,799,792,780,773,796,777,268,236,500,530,1,1,53662924,424,-0.79,0.34,12,0.02,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,2363,-66.57,20240329,740,6.76,20241209,3160,-75.00,20240329,740,6.76,20241209,0.17,N,025560,500,268 억,,1234562,N,N,0,N,00,N
20241226,160402,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,788,-6,5,-0.76,313605625,396051,139.19,795,804,785,1032,556,794,791.83,2.46,0,-89550,818,806,798,786,778,802,782,268,238,500,530,1,1,53662924,423,-0.79,0.34,12,0.74,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,2363,-66.65,20240329,740,6.49,20241209,3160,-75.06,20240329,740,6.49,20241209,0.17,N,025560,500,268 억,,1317596,N,N,0,N,00,N
20241226,150400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,786,-8,5,-1.01,296868974,374783,131.72,795,804,785,1032,556,794,792.11,2.46,0,-86223,818,806,798,786,778,802,782,268,238,500,530,1,1,53662924,422,-0.79,0.34,12,0.70,-996.00,2340.00,2363,20240329,-66.74,740,20241209,6.22,2363,-66.74,20240329,740,6.22,20241209,3160,-75.13,20240329,740,6.22,20241209,0.17,N,025560,500,268 억,,1317596,N,N,0,N,00,N
20241226,140359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,788,-6,5,-0.76,243587402,307153,107.95,795,804,786,1032,556,794,793.05,2.46,0,-68096,818,806,798,786,778,802,782,268,238,500,530,1,1,53662924,423,-0.79,0.34,12,0.57,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,2363,-66.65,20240329,740,6.49,20241209,3160,-75.06,20240329,740,6.49,20241209,0.17,N,025560,500,268 억,,1317596,N,N,0,N,00,N
20241226,130400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,791,-3,5,-0.38,197175047,248236,87.24,795,804,790,1032,556,794,794.30,2.46,0,-37058,818,806,798,786,778,802,782,268,238,500,530,1,1,53662924,424,-0.79,0.34,12,0.46,-996.00,2340.00,2363,20240329,-66.53,740,20241209,6.89,2363,-66.53,20240329,740,6.89,20241209,3160,-74.97,20240329,740,6.89,20241209,0.17,N,025560,500,268 억,,1317596,N,N,0,N,00,N
20241226,120359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,790,-4,5,-0.50,169079431,212687,74.75,795,804,790,1032,556,794,794.97,2.46,0,-27403,818,806,798,786,778,802,782,268,238,500,530,1,1,53662924,424,-0.79,0.34,12,0.40,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,2363,-66.57,20240329,740,6.76,20241209,3160,-75.00,20240329,740,6.76,20241209,0.17,N,025560,500,268 억,,1317596,N,N,0,N,00,N
20241226,110400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,795,1,2,0.13,119770706,150463,52.88,795,804,793,1032,556,794,796.01,2.46,0,-13602,818,806,798,786,778,802,782,268,238,500,530,1,1,53662924,427,-0.80,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,2363,-66.36,20240329,740,7.43,20241209,3160,-74.84,20240329,740,7.43,20241209,0.17,N,025560,500,268 억,,1317596,N,N,0,N,00,N
20241226,100400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,800,6,2,0.76,71376186,89548,31.47,795,804,793,1032,556,794,797.07,2.46,0,-3203,818,806,798,786,778,802,782,268,238,500,530,1,1,53662924,429,-0.80,0.34,12,0.17,-996.00,2340.00,2363,20240329,-66.14,740,20241209,8.11,2363,-66.14,20240329,740,8.11,20241209,3160,-74.68,20240329,740,8.11,20241209,0.17,N,025560,500,268 억,,1317596,N,N,0,N,00,N
20241226,090401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,804,10,2,1.26,21545618,27030,9.50,795,804,793,1032,556,794,797.10,2.46,0,4886,818,806,798,786,778,802,782,268,238,500,530,1,1,53662924,431,-0.81,0.34,12,0.05,-996.00,2340.00,2363,20240329,-65.98,740,20241209,8.65,2363,-65.98,20240329,740,8.65,20241209,3160,-74.56,20240329,740,8.65,20241209,0.17,N,025560,500,268 억,,1317596,N,N,0,N,00,N
20241224,160359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,794,-8,5,-1.00,227013748,284369,67.92,810,810,790,1042,562,802,798.36,2.52,0,-43037,816,808,797,789,778,813,794,268,240,500,540,1,1,53662924,426,-0.80,0.34,12,0.53,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,2363,-66.40,20240329,740,7.30,20241209,3160,-74.87,20240329,740,7.30,20241209,0.19,N,025560,500,268 억,,1354107,N,N,0,N,00,N
20241224,150359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,799,-3,5,-0.37,197372435,247126,59.03,810,810,790,1042,562,802,798.67,2.52,0,-42472,816,808,797,789,778,813,794,268,240,500,540,1,1,53662924,429,-0.80,0.34,12,0.46,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,2363,-66.19,20240329,740,7.97,20241209,3160,-74.72,20240329,740,7.97,20241209,0.19,N,025560,500,268 억,,1354107,N,N,0,N,00,N
20241224,140358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,799,-3,5,-0.37,183143399,229295,54.77,810,810,790,1042,562,802,798.72,2.52,0,-38805,816,808,797,789,778,813,794,268,240,500,540,1,1,53662924,429,-0.80,0.34,12,0.43,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,2363,-66.19,20240329,740,7.97,20241209,3160,-74.72,20240329,740,7.97,20241209,0.19,N,025560,500,268 억,,1354107,N,N,0,N,00,N
20241224,130359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,800,-2,5,-0.25,164165234,205511,49.09,810,810,790,1042,562,802,798.81,2.52,0,-35131,816,808,797,789,778,813,794,268,240,500,540,1,1,53662924,429,-0.80,0.34,12,0.38,-996.00,2340.00,2363,20240329,-66.14,740,20241209,8.11,2363,-66.14,20240329,740,8.11,20241209,3160,-74.68,20240329,740,8.11,20241209,0.19,N,025560,500,268 억,,1354107,N,N,0,N,00,N
20241224,120359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,797,-5,5,-0.62,132963070,166397,39.75,810,810,790,1042,562,802,799.07,2.52,0,-24156,816,808,797,789,778,813,794,268,240,500,540,1,1,53662924,428,-0.80,0.34,12,0.31,-996.00,2340.00,2363,20240329,-66.27,740,20241209,7.70,2363,-66.27,20240329,740,7.70,20241209,3160,-74.78,20240329,740,7.70,20241209,0.19,N,025560,500,268 억,,1354107,N,N,0,N,00,N
20241224,110359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,801,-1,5,-0.12,121974812,152597,36.45,810,810,790,1042,562,802,799.33,2.52,0,-23789,816,808,797,789,778,813,794,268,240,500,540,1,1,53662924,430,-0.80,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.10,740,20241209,8.24,2363,-66.10,20240329,740,8.24,20241209,3160,-74.65,20240329,740,8.24,20241209,0.19,N,025560,500,268 억,,1354107,N,N,0,N,00,N
20241224,100359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,797,-5,5,-0.62,70868170,88412,21.12,810,810,796,1042,562,802,801.57,2.52,0,-33000,816,808,797,789,778,813,794,268,240,500,540,1,1,53662924,428,-0.80,0.34,12,0.16,-996.00,2340.00,2363,20240329,-66.27,740,20241209,7.70,2363,-66.27,20240329,740,7.70,20241209,3160,-74.78,20240329,740,7.70,20241209,0.19,N,025560,500,268 억,,1354107,N,N,0,N,00,N
20241224,090400,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,809,7,2,0.87,2639332,3264,0.78,810,810,804,1042,562,802,808.62,2.52,0,-955,816,808,797,789,778,813,794,268,240,500,540,1,1,53662924,434,-0.81,0.35,12,0.01,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,2363,-65.76,20240329,740,9.32,20241209,3160,-74.40,20240329,740,9.32,20241209,0.19,N,025560,500,268 억,,1354107,N,N,0,N,00,N
20241223,160356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,802,19,2,2.43,328863427,411425,60.64,786,805,786,1017,549,783,799.31,2.30,0,116045,825,804,793,772,761,798,766,268,234,500,530,1,1,53662924,430,-0.81,0.34,12,0.77,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.21,N,025560,500,268 억,,1232421,N,N,0,N,00,N
20241223,150359,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,802,19,2,2.43,309384994,387119,57.05,786,805,786,1017,549,783,799.20,2.30,0,110019,825,804,793,772,761,798,766,268,234,500,530,1,1,53662924,430,-0.81,0.34,12,0.72,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,2363,-66.06,20240329,740,8.38,20241209,3160,-74.62,20240329,740,8.38,20241209,0.21,N,025560,500,268 억,,1232421,N,N,0,N,00,N
20241223,140356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,801,18,2,2.30,255459525,319811,47.13,786,805,786,1017,549,783,798.78,2.30,0,72715,825,804,793,772,761,798,766,268,234,500,530,1,1,53662924,430,-0.80,0.34,12,0.60,-996.00,2340.00,2363,20240329,-66.10,740,20241209,8.24,2363,-66.10,20240329,740,8.24,20241209,3160,-74.65,20240329,740,8.24,20241209,0.21,N,025560,500,268 억,,1232421,N,N,0,N,00,N
20241223,130357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,800,17,2,2.17,230239386,288252,42.48,786,805,786,1017,549,783,798.74,2.30,0,57836,825,804,793,772,761,798,766,268,234,500,530,1,1,53662924,429,-0.80,0.34,12,0.54,-996.00,2340.00,2363,20240329,-66.14,740,20241209,8.11,2363,-66.14,20240329,740,8.11,20241209,3160,-74.68,20240329,740,8.11,20241209,0.21,N,025560,500,268 억,,1232421,N,N,0,N,00,N
20241223,120358,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,798,15,2,1.92,212157309,265540,39.14,786,805,786,1017,549,783,798.97,2.30,0,53207,825,804,793,772,761,798,766,268,234,500,530,1,1,53662924,428,-0.80,0.34,12,0.49,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,2363,-66.23,20240329,740,7.84,20241209,3160,-74.75,20240329,740,7.84,20241209,0.21,N,025560,500,268 억,,1232421,N,N,0,N,00,N
20241223,110356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,803,20,2,2.55,190024076,237923,35.07,786,805,786,1017,549,783,798.68,2.30,0,44189,825,804,793,772,761,798,766,268,234,500,530,1,1,53662924,431,-0.81,0.34,12,0.44,-996.00,2340.00,2363,20240329,-66.02,740,20241209,8.51,2363,-66.02,20240329,740,8.51,20241209,3160,-74.59,20240329,740,8.51,20241209,0.21,N,025560,500,268 억,,1232421,N,N,0,N,00,N
20241223,100355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,799,16,2,2.04,114678242,143991,21.22,786,803,786,1017,549,783,796.43,2.30,0,19510,825,804,793,772,761,798,766,268,234,500,530,1,1,53662924,429,-0.80,0.34,12,0.27,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,2363,-66.19,20240329,740,7.97,20241209,3160,-74.72,20240329,740,7.97,20241209,0.21,N,025560,500,268 억,,1232421,N,N,0,N,00,N
20241223,090357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,795,12,2,1.53,11042639,13999,2.06,786,799,786,1017,549,783,788.82,2.30,0,7549,825,804,793,772,761,798,766,268,234,500,530,1,1,53662924,427,-0.80,0.34,12,0.03,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,2363,-66.36,20240329,740,7.43,20241209,3160,-74.84,20240329,740,7.43,20241209,0.21,N,025560,500,268 억,,1232421,N,N,0,N,00,N
20241220,160354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,783,-26,5,-3.21,533243320,674523,110.25,814,814,782,1051,567,809,790.56,2.51,0,-113907,836,822,812,798,788,829,805,268,242,500,550,1,1,53662924,420,-0.79,0.33,12,1.26,-996.00,2340.00,2363,20240329,-66.86,740,20241209,5.81,2363,-66.86,20240329,740,5.81,20241209,3160,-75.22,20240329,740,5.81,20241209,0.21,N,025560,500,268 억,,1348772,N,N,0,N,00,N
20241220,150355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,788,-21,5,-2.60,510785716,645882,105.57,814,814,782,1051,567,809,790.83,2.51,0,-113878,836,822,812,798,788,829,805,268,242,500,550,1,1,53662924,423,-0.79,0.34,12,1.20,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,2363,-66.65,20240329,740,6.49,20241209,3160,-75.06,20240329,740,6.49,20241209,0.21,N,025560,500,268 억,,1348772,N,N,0,N,00,N
20241220,140355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,787,-22,5,-2.72,443569469,560272,91.58,814,814,785,1051,567,809,791.70,2.51,0,-108348,836,822,812,798,788,829,805,268,242,500,550,1,1,53662924,422,-0.79,0.34,12,1.04,-996.00,2340.00,2363,20240329,-66.69,740,20241209,6.35,2363,-66.69,20240329,740,6.35,20241209,3160,-75.09,20240329,740,6.35,20241209,0.21,N,025560,500,268 억,,1348772,N,N,0,N,00,N
20241220,130354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,788,-21,5,-2.60,392237663,494966,80.90,814,814,786,1051,567,809,792.45,2.51,0,-94612,836,822,812,798,788,829,805,268,242,500,550,1,1,53662924,423,-0.79,0.34,12,0.92,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,2363,-66.65,20240329,740,6.49,20241209,3160,-75.06,20240329,740,6.49,20241209,0.21,N,025560,500,268 억,,1348772,N,N,0,N,00,N
20241220,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,788,-21,5,-2.60,351953965,443793,72.54,814,814,787,1051,567,809,793.06,2.51,0,-90045,836,822,812,798,788,829,805,268,242,500,550,1,1,53662924,423,-0.79,0.34,12,0.83,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,2363,-66.65,20240329,740,6.49,20241209,3160,-75.06,20240329,740,6.49,20241209,0.21,N,025560,500,268 억,,1348772,N,N,0,N,00,N
20241220,110353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,793,-16,5,-1.98,269156322,338887,55.39,814,814,788,1051,567,809,794.24,2.51,0,-52954,836,822,812,798,788,829,805,268,242,500,550,1,1,53662924,426,-0.80,0.34,12,0.63,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,2363,-66.44,20240329,740,7.16,20241209,3160,-74.91,20240329,740,7.16,20241209,0.21,N,025560,500,268 억,,1348772,N,N,0,N,00,N
20241220,100354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,798,-11,5,-1.36,163455920,205491,33.59,814,814,788,1051,567,809,795.44,2.51,0,-42070,836,822,812,798,788,829,805,268,242,500,550,1,1,53662924,428,-0.80,0.34,12,0.38,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,2363,-66.23,20240329,740,7.84,20241209,3160,-74.75,20240329,740,7.84,20241209,0.21,N,025560,500,268 억,,1348772,N,N,0,N,00,N
20241220,090355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,808,-1,5,-0.12,16388503,20314,3.32,814,814,803,1051,567,809,806.76,2.51,0,-11580,836,822,812,798,788,829,805,268,242,500,550,1,1,53662924,434,-0.81,0.35,12,0.04,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,2363,-65.81,20240329,740,9.19,20241209,3160,-74.43,20240329,740,9.19,20241209,0.21,N,025560,500,268 억,,1348772,N,N,0,N,00,N
20241219,160355,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,809,-10,5,-1.22,493880247,610403,163.59,802,826,802,1064,574,819,809.11,2.57,0,-27616,829,823,814,808,799,827,812,268,245,500,550,1,1,53662924,434,-0.81,0.35,12,1.14,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,2363,-65.76,20240329,740,9.32,20241209,3160,-74.40,20240329,740,9.32,20241209,0.23,N,025560,500,268 억,,1377238,N,N,0,N,00,N
20241219,150352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,807,-12,5,-1.47,479986532,593220,158.99,802,826,802,1064,574,819,809.12,2.57,0,-32801,829,823,814,808,799,827,812,268,245,500,550,1,1,53662924,433,-0.81,0.34,12,1.11,-996.00,2340.00,2363,20240329,-65.85,740,20241209,9.05,2363,-65.85,20240329,740,9.05,20241209,3160,-74.46,20240329,740,9.05,20241209,0.23,N,025560,500,268 억,,1377238,N,N,0,N,00,N
20241219,140354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,808,-11,5,-1.34,450853412,557090,149.31,802,826,802,1064,574,819,809.30,2.57,0,-33061,829,823,814,808,799,827,812,268,245,500,550,1,1,53662924,434,-0.81,0.35,12,1.04,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,2363,-65.81,20240329,740,9.19,20241209,3160,-74.43,20240329,740,9.19,20241209,0.23,N,025560,500,268 억,,1377238,N,N,0,N,00,N
20241219,130353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,808,-11,5,-1.34,444125406,548757,147.07,802,826,802,1064,574,819,809.33,2.57,0,-34882,829,823,814,808,799,827,812,268,245,500,550,1,1,53662924,434,-0.81,0.35,12,1.02,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,2363,-65.81,20240329,740,9.19,20241209,3160,-74.43,20240329,740,9.19,20241209,0.23,N,025560,500,268 억,,1377238,N,N,0,N,00,N
20241219,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,810,-9,5,-1.10,414412259,511941,137.21,802,826,802,1064,574,819,809.49,2.57,0,-40964,829,823,814,808,799,827,812,268,245,500,550,1,1,53662924,435,-0.81,0.35,12,0.95,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,2363,-65.72,20240329,740,9.46,20241209,3160,-74.37,20240329,740,9.46,20241209,0.23,N,025560,500,268 억,,1377238,N,N,0,N,00,N
20241219,110353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,809,-10,5,-1.22,370431260,457385,122.58,802,826,802,1064,574,819,809.89,2.57,0,-39763,829,823,814,808,799,827,812,268,245,500,550,1,1,53662924,434,-0.81,0.35,12,0.85,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,2363,-65.76,20240329,740,9.32,20241209,3160,-74.40,20240329,740,9.32,20241209,0.23,N,025560,500,268 억,,1377238,N,N,0,N,00,N
20241219,100350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,813,-6,5,-0.73,224167221,275630,73.87,802,826,802,1064,574,819,813.29,2.57,0,-33368,829,823,814,808,799,827,812,268,245,500,550,1,1,53662924,436,-0.82,0.35,12,0.51,-996.00,2340.00,2363,20240329,-65.59,740,20241209,9.86,2363,-65.59,20240329,740,9.86,20241209,3160,-74.27,20240329,740,9.86,20241209,0.23,N,025560,500,268 억,,1377238,N,N,0,N,00,N
20241219,090353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,803,-16,5,-1.95,20367913,25386,6.80,802,813,802,1064,574,819,802.33,2.57,0,3348,829,823,814,808,799,827,812,268,245,500,550,1,1,53662924,431,-0.81,0.34,12,0.05,-996.00,2340.00,2363,20240329,-66.02,740,20241209,8.51,2363,-66.02,20240329,740,8.51,20241209,3160,-74.59,20240329,740,8.51,20241209,0.23,N,025560,500,268 억,,1377238,N,N,0,N,00,N
20241218,160352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,819,3,2,0.37,299870659,368257,68.25,815,820,805,1060,572,816,814.28,2.42,0,72781,831,823,818,810,805,821,808,268,244,500,550,1,1,53662924,439,-0.82,0.35,12,0.69,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,2363,-65.34,20240329,740,10.68,20241209,3160,-74.08,20240329,740,10.68,20241209,0.23,N,025560,500,268 억,,1297887,N,N,3,N,00,N
20241218,150353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,818,2,2,0.25,273300882,335780,62.23,815,820,805,1060,572,816,813.93,2.42,0,62709,831,823,818,810,805,821,808,268,244,500,550,1,1,53662924,439,-0.82,0.35,12,0.63,-996.00,2340.00,2363,20240329,-65.38,740,20241209,10.54,2363,-65.38,20240329,740,10.54,20241209,3160,-74.11,20240329,740,10.54,20241209,0.23,N,025560,500,268 억,,1297887,N,N,3,N,00,N
20241218,140352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,0,3,0.00,247646268,304400,56.41,815,820,805,1060,572,816,813.56,2.42,0,47503,831,823,818,810,805,821,808,268,244,500,550,1,1,53662924,438,-0.82,0.35,12,0.57,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.23,N,025560,500,268 억,,1297887,N,N,3,N,00,N
20241218,130353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,817,1,2,0.12,205427713,252674,46.83,815,820,805,1060,572,816,813.01,2.42,0,14721,831,823,818,810,805,821,808,268,244,500,550,1,1,53662924,438,-0.82,0.35,12,0.47,-996.00,2340.00,2363,20240329,-65.43,740,20241209,10.41,2363,-65.43,20240329,740,10.41,20241209,3160,-74.15,20240329,740,10.41,20241209,0.23,N,025560,500,268 억,,1297887,N,N,3,N,00,N
20241218,120354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,0,3,0.00,179321845,220700,40.90,815,820,805,1060,572,816,812.51,2.42,0,7160,831,823,818,810,805,821,808,268,244,500,550,1,1,53662924,438,-0.82,0.35,12,0.41,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.23,N,025560,500,268 억,,1297887,N,N,3,N,00,N
20241218,110353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,0,3,0.00,156393034,192490,35.67,815,820,805,1060,572,816,812.47,2.42,0,5197,831,823,818,810,805,821,808,268,244,500,550,1,1,53662924,438,-0.82,0.35,12,0.36,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.23,N,025560,500,268 억,,1297887,N,N,3,N,00,N
20241218,100353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,813,-3,5,-0.37,120477256,148296,27.48,815,820,805,1060,572,816,812.41,2.42,0,10029,831,823,818,810,805,821,808,268,244,500,550,1,1,53662924,436,-0.82,0.35,12,0.28,-996.00,2340.00,2363,20240329,-65.59,740,20241209,9.86,2363,-65.59,20240329,740,9.86,20241209,3160,-74.27,20240329,740,9.86,20241209,0.23,N,025560,500,268 억,,1297887,N,N,3,N,00,N
20241218,090354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,820,4,2,0.49,8333130,10236,1.90,815,820,811,1060,572,816,814.10,2.42,0,951,831,823,818,810,805,821,808,268,244,500,550,1,1,53662924,440,-0.82,0.35,12,0.02,-996.00,2340.00,2363,20240329,-65.30,740,20241209,10.81,2363,-65.30,20240329,740,10.81,20241209,3160,-74.05,20240329,740,10.81,20241209,0.23,N,025560,500,268 억,,1297887,N,N,3,N,00,N
20241217,160351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,-6,5,-0.73,438748544,537651,54.15,825,826,813,1068,576,822,816.05,2.57,0,-81723,833,827,821,815,809,830,818,268,246,500,550,1,1,53662924,438,-0.82,0.35,12,1.00,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.24,N,025560,500,268 억,,1376709,N,N,3,N,00,N
20241217,150352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,-6,5,-0.73,418211103,512477,51.61,825,826,813,1068,576,822,816.06,2.57,0,-92561,833,827,821,815,809,830,818,268,246,500,550,1,1,53662924,438,-0.82,0.35,12,0.95,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.24,N,025560,500,268 억,,1376709,N,N,3,N,00,N
20241217,140354,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,-6,5,-0.73,365349296,447580,45.08,825,826,813,1068,576,822,816.28,2.57,0,-95785,833,827,821,815,809,830,818,268,246,500,550,1,1,53662924,438,-0.82,0.35,12,0.83,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.24,N,025560,500,268 억,,1376709,N,N,3,N,00,N
20241217,130346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,-6,5,-0.73,261176286,319864,32.21,825,826,813,1068,576,822,816.52,2.57,0,-82010,833,827,821,815,809,830,818,268,246,500,550,1,1,53662924,438,-0.82,0.35,12,0.60,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.24,N,025560,500,268 억,,1376709,N,N,3,N,00,N
20241217,120352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,819,-3,5,-0.36,243151267,297781,29.99,825,826,813,1068,576,822,816.54,2.57,0,-82400,833,827,821,815,809,830,818,268,246,500,550,1,1,53662924,439,-0.82,0.35,12,0.55,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,2363,-65.34,20240329,740,10.68,20241209,3160,-74.08,20240329,740,10.68,20241209,0.24,N,025560,500,268 억,,1376709,N,N,3,N,00,N
20241217,110352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,-6,5,-0.73,207044420,253562,25.54,825,826,813,1068,576,822,816.54,2.57,0,-80177,833,827,821,815,809,830,818,268,246,500,550,1,1,53662924,438,-0.82,0.35,12,0.47,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.24,N,025560,500,268 억,,1376709,N,N,3,N,00,N
20241217,100345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,817,-5,5,-0.61,146589909,179346,18.06,825,826,813,1068,576,822,817.36,2.57,0,-71349,833,827,821,815,809,830,818,268,246,500,550,1,1,53662924,438,-0.82,0.35,12,0.33,-996.00,2340.00,2363,20240329,-65.43,740,20241209,10.41,2363,-65.43,20240329,740,10.41,20241209,3160,-74.15,20240329,740,10.41,20241209,0.24,N,025560,500,268 억,,1376709,N,N,3,N,00,N
20241217,090352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,822,0,3,0.00,36407885,44378,4.47,825,826,817,1068,576,822,820.40,2.57,0,-39088,833,827,821,815,809,830,818,268,246,500,550,1,1,53662924,441,-0.83,0.35,12,0.08,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,2363,-65.21,20240329,740,11.08,20241209,3160,-73.99,20240329,740,11.08,20241209,0.24,N,025560,500,268 억,,1376709,N,N,3,N,00,N
20241216,160351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,822,5,2,0.61,809562563,985262,173.75,817,827,815,1062,572,817,821.68,2.15,0,215456,831,824,812,805,793,827,808,268,245,500,550,1,1,53662924,441,-0.83,0.35,12,1.84,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,2363,-65.21,20240329,740,11.08,20241209,3160,-73.99,20240329,740,11.08,20241209,0.25,N,025560,500,268 억,,1156106,N,N,3,N,00,N
20241216,150351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,822,5,2,0.61,732278341,891060,157.14,817,827,815,1062,572,817,821.82,2.15,0,211598,831,824,812,805,793,827,808,268,245,500,550,1,1,53662924,441,-0.83,0.35,12,1.66,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,2363,-65.21,20240329,740,11.08,20241209,3160,-73.99,20240329,740,11.08,20241209,0.25,N,025560,500,268 억,,1156106,N,N,5,N,00,N
20241216,140350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,824,7,2,0.86,671887344,817640,144.19,817,827,815,1062,572,817,821.75,2.15,0,206300,831,824,812,805,793,827,808,268,245,500,550,1,1,53662924,442,-0.83,0.35,12,1.52,-996.00,2340.00,2363,20240329,-65.13,740,20241209,11.35,2363,-65.13,20240329,740,11.35,20241209,3160,-73.92,20240329,740,11.35,20241209,0.25,N,025560,500,268 억,,1156106,N,N,5,N,00,N
20241216,130352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,823,6,2,0.73,610266103,742610,130.96,817,827,815,1062,572,817,821.80,2.15,0,200818,831,824,812,805,793,827,808,268,245,500,550,1,1,53662924,442,-0.83,0.35,12,1.38,-996.00,2340.00,2363,20240329,-65.17,740,20241209,11.22,2363,-65.17,20240329,740,11.22,20241209,3160,-73.96,20240329,740,11.22,20241209,0.25,N,025560,500,268 억,,1156106,N,N,5,N,00,N
20241216,120352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,824,7,2,0.86,531947738,647586,114.20,817,827,815,1062,572,817,821.44,2.15,0,203368,831,824,812,805,793,827,808,268,245,500,550,1,1,53662924,442,-0.83,0.35,12,1.21,-996.00,2340.00,2363,20240329,-65.13,740,20241209,11.35,2363,-65.13,20240329,740,11.35,20241209,3160,-73.92,20240329,740,11.35,20241209,0.25,N,025560,500,268 억,,1156106,N,N,5,N,00,N
20241216,110351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,821,4,2,0.49,386596371,471266,83.11,817,825,815,1062,572,817,820.35,2.15,0,91937,831,824,812,805,793,827,808,268,245,500,550,1,1,53662924,441,-0.82,0.35,12,0.88,-996.00,2340.00,2363,20240329,-65.26,740,20241209,10.95,2363,-65.26,20240329,740,10.95,20241209,3160,-74.02,20240329,740,10.95,20241209,0.25,N,025560,500,268 억,,1156106,N,N,5,N,00,N
20241216,100352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,819,2,2,0.24,321380941,391888,69.11,817,825,815,1062,572,817,820.10,2.15,0,71193,831,824,812,805,793,827,808,268,245,500,550,1,1,53662924,439,-0.82,0.35,12,0.73,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,2363,-65.34,20240329,740,10.68,20241209,3160,-74.08,20240329,740,10.68,20241209,0.25,N,025560,500,268 억,,1156106,N,N,5,N,00,N
20241216,090352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,822,5,2,0.61,87057255,106272,18.74,817,823,815,1062,572,817,819.23,2.15,0,20874,831,824,812,805,793,827,808,268,245,500,550,1,1,53662924,441,-0.83,0.35,12,0.20,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,2363,-65.21,20240329,740,11.08,20241209,3160,-73.99,20240329,740,11.08,20241209,0.25,N,025560,500,268 억,,1156106,N,N,5,N,00,N
20241213,160345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,817,3,2,0.37,456907140,562547,34.41,810,819,800,1058,570,814,812.20,1.93,0,122130,849,831,808,790,767,820,779,268,244,500,550,1,1,53662924,438,-0.82,0.35,12,1.05,-996.00,2340.00,2363,20240329,-65.43,740,20241209,10.41,2363,-65.43,20240329,740,10.41,20241209,3160,-74.15,20240329,740,10.41,20241209,0.25,N,025560,500,268 억,,1034417,N,N,5,N,00,N
20241213,150350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,2,2,0.25,420516983,517995,31.68,810,819,800,1058,570,814,811.82,1.93,0,118879,849,831,808,790,767,820,779,268,244,500,550,1,1,53662924,438,-0.82,0.35,12,0.97,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.25,N,025560,500,268 억,,1034417,N,N,0,N,00,N
20241213,140352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,817,3,2,0.37,386168290,475812,29.10,810,819,800,1058,570,814,811.60,1.93,0,112400,849,831,808,790,767,820,779,268,244,500,550,1,1,53662924,438,-0.82,0.35,12,0.89,-996.00,2340.00,2363,20240329,-65.43,740,20241209,10.41,2363,-65.43,20240329,740,10.41,20241209,3160,-74.15,20240329,740,10.41,20241209,0.25,N,025560,500,268 억,,1034417,N,N,0,N,00,N
20241213,130352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,2,2,0.25,305954694,377682,23.10,810,817,800,1058,570,814,810.09,1.93,0,73080,849,831,808,790,767,820,779,268,244,500,550,1,1,53662924,438,-0.82,0.35,12,0.70,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.25,N,025560,500,268 억,,1034417,N,N,0,N,00,N
20241213,120352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,812,-2,5,-0.25,244358105,302099,18.48,810,814,800,1058,570,814,808.87,1.93,0,61675,849,831,808,790,767,820,779,268,244,500,550,1,1,53662924,436,-0.82,0.35,12,0.56,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,2363,-65.64,20240329,740,9.73,20241209,3160,-74.30,20240329,740,9.73,20241209,0.25,N,025560,500,268 억,,1034417,N,N,0,N,00,N
20241213,110350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,810,-4,5,-0.49,185794807,229845,14.06,810,814,800,1058,570,814,808.35,1.93,0,26329,849,831,808,790,767,820,779,268,244,500,550,1,1,53662924,435,-0.81,0.35,12,0.43,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,2363,-65.72,20240329,740,9.46,20241209,3160,-74.37,20240329,740,9.46,20241209,0.25,N,025560,500,268 억,,1034417,N,N,0,N,00,N
20241213,100350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,809,-5,5,-0.61,129014370,159719,9.77,810,814,800,1058,570,814,807.76,1.93,0,12123,849,831,808,790,767,820,779,268,244,500,550,1,1,53662924,434,-0.81,0.35,12,0.30,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,2363,-65.76,20240329,740,9.32,20241209,3160,-74.40,20240329,740,9.32,20241209,0.25,N,025560,500,268 억,,1034417,N,N,0,N,00,N
20241213,090350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,805,-9,5,-1.11,30339715,37531,2.30,810,814,800,1058,570,814,808.39,1.93,0,-9461,849,831,808,790,767,820,779,268,244,500,550,1,1,53662924,432,-0.81,0.34,12,0.07,-996.00,2340.00,2363,20240329,-65.93,740,20241209,8.78,2363,-65.93,20240329,740,8.78,20241209,3160,-74.53,20240329,740,8.78,20241209,0.25,N,025560,500,268 억,,1034417,N,N,0,N,00,N
20241212,160350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,814,0,3,0.00,1315643408,1629314,125.50,816,826,785,1058,570,814,807.48,2.27,0,-183615,854,833,804,783,754,844,794,268,244,500,550,1,1,53662924,437,-0.82,0.35,12,3.04,-996.00,2340.00,2363,20240329,-65.55,740,20241209,10.00,2363,-65.55,20240329,740,10.00,20241209,3160,-74.24,20240329,740,10.00,20241209,0.26,N,025560,500,268 억,,1217751,N,N,0,N,00,N
20241212,150350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,812,-2,5,-0.25,1254289018,1554059,119.70,816,826,785,1058,570,814,807.11,2.27,0,-185377,854,833,804,783,754,844,794,268,244,500,550,1,1,53662924,436,-0.82,0.35,12,2.90,-996.00,2340.00,2363,20240329,-65.64,740,20241209,9.73,2363,-65.64,20240329,740,9.73,20241209,3160,-74.30,20240329,740,9.73,20241209,0.26,N,025560,500,268 억,,1217751,N,N,0,N,00,N
20241212,140349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,803,-11,5,-1.35,1203571587,1491240,114.86,816,826,785,1058,570,814,807.09,2.27,0,-174453,854,833,804,783,754,844,794,268,244,500,550,1,1,53662924,431,-0.81,0.34,12,2.78,-996.00,2340.00,2363,20240329,-66.02,740,20241209,8.51,2363,-66.02,20240329,740,8.51,20241209,3160,-74.59,20240329,740,8.51,20241209,0.26,N,025560,500,268 억,,1217751,N,N,0,N,00,N
20241212,130347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,788,-26,5,-3.19,1046706204,1296729,99.88,816,826,785,1058,570,814,807.19,2.27,0,-125552,854,833,804,783,754,844,794,268,244,500,550,1,1,53662924,423,-0.79,0.34,12,2.42,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,2363,-66.65,20240329,740,6.49,20241209,3160,-75.06,20240329,740,6.49,20241209,0.26,N,025560,500,268 억,,1217751,N,N,0,N,00,N
20241212,120347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,792,-22,5,-2.70,916390507,1131610,87.16,816,826,791,1058,570,814,809.81,2.27,0,-121852,854,833,804,783,754,844,794,268,244,500,550,1,1,53662924,425,-0.80,0.34,12,2.11,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,2363,-66.48,20240329,740,7.03,20241209,3160,-74.94,20240329,740,7.03,20241209,0.26,N,025560,500,268 억,,1217751,N,N,0,N,00,N
20241212,110347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,803,-11,5,-1.35,763636260,939984,72.40,816,826,798,1058,570,814,812.39,2.27,0,-62046,854,833,804,783,754,844,794,268,244,500,550,1,1,53662924,431,-0.81,0.34,12,1.75,-996.00,2340.00,2363,20240329,-66.02,740,20241209,8.51,2363,-66.02,20240329,740,8.51,20241209,3160,-74.59,20240329,740,8.51,20241209,0.26,N,025560,500,268 억,,1217751,N,N,0,N,00,N
20241212,100346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,805,-9,5,-1.11,663393343,814809,62.76,816,826,799,1058,570,814,814.17,2.27,0,-47655,854,833,804,783,754,844,794,268,244,500,550,1,1,53662924,432,-0.81,0.34,12,1.52,-996.00,2340.00,2363,20240329,-65.93,740,20241209,8.78,2363,-65.93,20240329,740,8.78,20241209,3160,-74.53,20240329,740,8.78,20241209,0.26,N,025560,500,268 억,,1217751,N,N,0,N,00,N
20241212,090348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,820,6,2,0.74,193915261,237399,18.29,816,823,813,1058,570,814,816.83,2.27,0,-71333,854,833,804,783,754,844,794,268,244,500,550,1,1,53662924,440,-0.82,0.35,12,0.44,-996.00,2340.00,2363,20240329,-65.30,740,20241209,10.81,2363,-65.30,20240329,740,10.81,20241209,3160,-74.05,20240329,740,10.81,20241209,0.26,N,025560,500,268 억,,1217751,N,N,0,N,00,N
20241211,160346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,814,22,2,2.78,1043083076,1284622,71.86,792,825,775,1029,555,792,811.98,1.87,0,214279,834,813,777,756,720,823,766,268,237,500,530,1,1,53662924,437,-0.82,0.35,12,2.39,-996.00,2340.00,2363,20240329,-65.55,740,20241209,10.00,2363,-65.55,20240329,740,10.00,20241209,3160,-74.24,20240329,740,10.00,20241209,0.38,N,025560,500,268 억,,1004091,N,N,2,N,00,N
20241211,150301,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,814,22,2,2.78,974714152,1200621,67.16,792,825,775,1029,555,792,811.84,1.87,0,211893,834,813,777,756,720,823,766,268,237,500,530,1,1,53662924,437,-0.82,0.35,12,2.24,-996.00,2340.00,2363,20240329,-65.55,740,20241209,10.00,2363,-65.55,20240329,740,10.00,20241209,3160,-74.24,20240329,740,10.00,20241209,0.38,N,025560,500,268 억,,1004091,N,N,2,N,00,N
20241211,140348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,811,19,2,2.40,899306415,1107823,61.97,792,825,775,1029,555,792,811.78,1.87,0,169517,834,813,777,756,720,823,766,268,237,500,530,1,1,53662924,435,-0.81,0.35,12,2.06,-996.00,2340.00,2363,20240329,-65.68,740,20241209,9.59,2363,-65.68,20240329,740,9.59,20241209,3160,-74.34,20240329,740,9.59,20241209,0.38,N,025560,500,268 억,,1004091,N,N,2,N,00,N
20241211,130349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,813,21,2,2.65,838962041,1033567,57.82,792,825,775,1029,555,792,811.72,1.87,0,152551,834,813,777,756,720,823,766,268,237,500,530,1,1,53662924,436,-0.82,0.35,12,1.93,-996.00,2340.00,2363,20240329,-65.59,740,20241209,9.86,2363,-65.59,20240329,740,9.86,20241209,3160,-74.27,20240329,740,9.86,20241209,0.38,N,025560,500,268 억,,1004091,N,N,2,N,00,N
20241211,120351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,817,25,2,3.16,738483537,909781,50.89,792,825,775,1029,555,792,811.72,1.87,0,151513,834,813,777,756,720,823,766,268,237,500,530,1,1,53662924,438,-0.82,0.35,12,1.70,-996.00,2340.00,2363,20240329,-65.43,740,20241209,10.41,2363,-65.43,20240329,740,10.41,20241209,3160,-74.15,20240329,740,10.41,20241209,0.38,N,025560,500,268 억,,1004091,N,N,2,N,00,N
20241211,110348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,820,28,2,3.54,551996724,680956,38.09,792,825,775,1029,555,792,810.63,1.87,0,153314,834,813,777,756,720,823,766,268,237,500,530,1,1,53662924,440,-0.82,0.35,12,1.27,-996.00,2340.00,2363,20240329,-65.30,740,20241209,10.81,2363,-65.30,20240329,740,10.81,20241209,3160,-74.05,20240329,740,10.81,20241209,0.38,N,025560,500,268 억,,1004091,N,N,2,N,00,N
20241211,100349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,816,24,2,3.03,439409404,543311,30.39,792,825,775,1029,555,792,808.77,1.87,0,118929,834,813,777,756,720,823,766,268,237,500,530,1,1,53662924,438,-0.82,0.35,12,1.01,-996.00,2340.00,2363,20240329,-65.47,740,20241209,10.27,2363,-65.47,20240329,740,10.27,20241209,3160,-74.18,20240329,740,10.27,20241209,0.38,N,025560,500,268 억,,1004091,N,N,2,N,00,N
20241211,090350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,799,7,2,0.88,79557438,100193,5.60,792,802,775,1029,555,792,794.05,1.87,0,5159,834,813,777,756,720,823,766,268,237,500,530,1,1,53662924,429,-0.80,0.34,12,0.19,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,2363,-66.19,20240329,740,7.97,20241209,3160,-74.72,20240329,740,7.97,20241209,0.38,N,025560,500,268 억,,1004091,N,N,2,N,00,N
20241210,160347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,792,45,2,6.02,1375242221,1769363,77.82,741,798,741,971,523,747,777.25,1.29,410905,321849,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,425,-0.80,0.34,12,3.30,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,2363,-66.48,20240329,740,7.03,20241209,3160,-74.94,20240329,740,7.03,20241209,0.45,N,025560,500,268 억,,693747,N,N,2,N,00,N
20241210,150347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,789,42,2,5.62,1326788951,1708068,75.12,741,798,741,971,523,747,776.78,1.29,410905,306996,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,423,-0.79,0.34,12,3.18,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,2363,-66.61,20240329,740,6.62,20241209,3160,-75.03,20240329,740,6.62,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,140347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,789,42,2,5.62,1241312670,1599769,70.36,741,798,741,971,523,747,775.94,1.29,410905,275320,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,423,-0.79,0.34,12,2.98,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,2363,-66.61,20240329,740,6.62,20241209,3160,-75.03,20240329,740,6.62,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,130345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,789,42,2,5.62,1110113092,1433996,63.07,741,792,741,971,523,747,774.14,1.29,410905,301134,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,423,-0.79,0.34,12,2.67,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,2363,-66.61,20240329,740,6.62,20241209,3160,-75.03,20240329,740,6.62,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,789,42,2,5.62,968751880,1253815,55.14,741,791,741,971,523,747,772.65,1.29,410905,291122,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,423,-0.79,0.34,12,2.34,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,2363,-66.61,20240329,740,6.62,20241209,3160,-75.03,20240329,740,6.62,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,785,38,2,5.09,828370803,1075341,47.29,741,789,741,971,523,747,770.34,1.29,410905,259465,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,421,-0.79,0.34,12,2.00,-996.00,2340.00,2363,20240329,-66.78,740,20241209,6.08,2363,-66.78,20240329,740,6.08,20241209,3160,-75.16,20240329,740,6.08,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,100346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,774,27,2,3.61,677383971,881741,38.78,741,789,741,971,523,747,768.24,1.29,410905,201832,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,415,-0.78,0.33,12,1.64,-996.00,2340.00,2363,20240329,-67.25,740,20241209,4.59,2363,-67.25,20240329,740,4.59,20241209,3160,-75.51,20240329,740,4.59,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,755,8,2,1.07,75290117,100654,4.43,741,762,741,971,523,747,748.01,1.29,410905,34603,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,405,-0.76,0.32,12,0.19,-996.00,2340.00,2363,20240329,-68.05,740,20241209,2.03,2363,-68.05,20240329,740,2.03,20241209,3160,-76.11,20240329,740,2.03,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241209,160344,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,747,-75,5,-9.12,1718348890,2269420,40.91,822,822,740,1068,576,822,757.00,0.76,0,68556,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,233,-0.75,0.32,12,7.28,-996.00,2340.00,2363,20240329,-68.39,740,20241209,0.95,2363,-68.39,20240329,740,0.95,20241209,3160,-76.36,20240329,740,0.95,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241209,150347,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,750,-72,5,-8.76,1650979315,2179622,39.29,822,822,740,1068,576,822,757.28,0.76,0,58001,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,234,-0.75,0.32,12,6.99,-996.00,2340.00,2363,20240329,-68.26,740,20241209,1.35,2363,-68.26,20240329,740,1.35,20241209,3160,-76.27,20240329,740,1.35,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241209,140346,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,750,-72,5,-8.76,1509314063,1990450,35.88,822,822,740,1068,576,822,758.09,0.76,0,67201,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,234,-0.75,0.32,12,6.39,-996.00,2340.00,2363,20240329,-68.26,740,20241209,1.35,2363,-68.26,20240329,740,1.35,20241209,3160,-76.27,20240329,740,1.35,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241209,130347,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,753,-69,5,-8.39,1397767770,1842144,33.21,822,822,740,1068,576,822,758.57,0.76,0,66702,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,235,-0.76,0.32,12,5.91,-996.00,2340.00,2363,20240329,-68.13,740,20241209,1.76,2363,-68.13,20240329,740,1.76,20241209,3160,-76.17,20240329,740,1.76,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241209,120346,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,758,-64,5,-7.79,1298330258,1710757,30.84,822,822,740,1068,576,822,758.70,0.76,0,62906,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,236,-0.76,0.32,12,5.49,-996.00,2340.00,2363,20240329,-67.92,740,20241209,2.43,2363,-67.92,20240329,740,2.43,20241209,3160,-76.01,20240329,740,2.43,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241209,110347,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,755,-67,5,-8.15,1159998679,1527218,27.53,822,822,740,1068,576,822,759.30,0.76,0,90300,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,235,-0.76,0.32,12,4.90,-996.00,2340.00,2363,20240329,-68.05,740,20241209,2.03,2363,-68.05,20240329,740,2.03,20241209,3160,-76.11,20240329,740,2.03,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241209,100346,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,765,-57,5,-6.93,1024868002,1348996,24.32,822,822,740,1068,576,822,759.45,0.76,0,118091,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,238,-0.77,0.33,12,4.33,-996.00,2340.00,2363,20240329,-67.63,740,20241209,3.38,2363,-67.63,20240329,740,3.38,20241209,3160,-75.79,20240329,740,3.38,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241209,090344,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,772,-50,5,-6.08,202817856,251974,4.54,822,822,770,1068,576,822,804.50,0.76,0,-7176,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,241,-0.78,0.33,12,0.81,-996.00,2340.00,2363,20240329,-67.33,770,20241209,0.26,2363,-67.33,20240329,770,0.26,20241209,3160,-75.57,20240329,770,0.26,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241206,160343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,822,-195,5,-19.17,4576423902,5534418,659.69,809,843,803,1322,712,1017,826.90,0.57,0,-36040,1047,1031,1013,997,979,1023,989,156,305,500,690,1,1,31166865,256,-0.83,0.35,12,17.76,-996.00,2340.00,2363,20240329,-65.21,803,20241206,2.37,2363,-65.21,20240329,803,2.37,20241206,3160,-73.99,20240329,803,2.37,20241206,0.70,N,025560,500,155 억,,177139,N,N,0,N,00,N
20241206,150344,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,836,-181,5,-17.80,4377891959,5295368,631.19,809,843,803,1322,712,1017,826.74,0.57,0,47031,1047,1031,1013,997,979,1023,989,156,305,500,690,1,1,31166865,261,-0.84,0.36,12,16.99,-996.00,2340.00,2363,20240329,-64.62,803,20241206,4.11,2363,-64.62,20240329,803,4.11,20241206,3160,-73.54,20240329,803,4.11,20241206,0.70,N,025560,500,155 억,,177139,N,N,0,N,00,N
20241206,140343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,829,-188,5,-18.49,4153202041,5025349,599.01,809,843,803,1322,712,1017,826.45,0.57,0,-78,1047,1031,1013,997,979,1023,989,156,305,500,690,1,1,31166865,258,-0.83,0.35,12,16.12,-996.00,2340.00,2363,20240329,-64.92,803,20241206,3.24,2363,-64.92,20240329,803,3.24,20241206,3160,-73.77,20240329,803,3.24,20241206,0.70,N,025560,500,155 억,,177139,N,N,0,N,00,N
20241206,130344,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,829,-188,5,-18.49,3967835198,4801924,572.38,809,843,803,1322,712,1017,826.30,0.57,0,-2343,1047,1031,1013,997,979,1023,989,156,305,500,690,1,1,31166865,258,-0.83,0.35,12,15.41,-996.00,2340.00,2363,20240329,-64.92,803,20241206,3.24,2363,-64.92,20240329,803,3.24,20241206,3160,-73.77,20240329,803,3.24,20241206,0.70,N,025560,500,155 억,,177139,N,N,0,N,00,N
20241206,120341,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,833,-184,5,-18.09,3626952439,4390961,523.39,809,843,803,1322,712,1017,826.00,0.57,0,1530,1047,1031,1013,997,979,1023,989,156,305,500,690,1,1,31166865,260,-0.84,0.36,12,14.09,-996.00,2340.00,2363,20240329,-64.75,803,20241206,3.74,2363,-64.75,20240329,803,3.74,20241206,3160,-73.64,20240329,803,3.74,20241206,0.70,N,025560,500,155 억,,177139,N,N,0,N,00,N
20241206,110344,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,821,-196,5,-19.27,3297929086,3994681,476.15,809,843,803,1322,712,1017,825.58,0.57,0,24996,1047,1031,1013,997,979,1023,989,156,305,500,690,1,1,31166865,256,-0.82,0.35,12,12.82,-996.00,2340.00,2363,20240329,-65.26,803,20241206,2.24,2363,-65.26,20240329,803,2.24,20241206,3160,-74.02,20240329,803,2.24,20241206,0.70,N,025560,500,155 억,,177139,N,N,0,N,00,N
20241206,100341,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,840,-177,5,-17.40,2656838238,3221956,384.05,809,843,803,1322,712,1017,824.60,0.57,0,24614,1047,1031,1013,997,979,1023,989,156,305,500,690,1,1,31166865,262,-0.84,0.36,12,10.34,-996.00,2340.00,2363,20240329,-64.45,803,20241206,4.61,2363,-64.45,20240329,803,4.61,20241206,3160,-73.42,20240329,803,4.61,20241206,0.70,N,025560,500,155 억,,177139,N,N,0,N,00,N
20241206,090343,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,818,-199,5,-19.57,587385411,725710,86.50,809,818,803,1322,712,1017,809.39,0.57,0,45171,1047,1031,1013,997,979,1023,989,156,305,500,690,1,1,31166865,255,-0.82,0.35,12,2.33,-996.00,2340.00,2363,20240329,-65.38,803,20241206,1.87,2363,-65.38,20240329,803,1.87,20241206,3160,-74.11,20240329,803,1.87,20241206,0.70,N,025560,500,155 억,,177139,N,N,0,N,00,N
20241205,160337,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1017,-22,5,-2.12,754104355,750432,41.47,1028,1029,995,1350,728,1039,1004.88,0.57,0,-12431,1113,1075,1035,997,957,1056,978,156,311,500,700,1,1,31166865,317,-1.02,0.43,12,2.41,-996.00,2340.00,2363,20240329,-56.96,912,20240909,11.51,2363,-56.96,20240329,912,11.51,20240909,3160,-67.82,20240329,937,8.54,20241128,0.50,N,025560,500,155 억,,178233,N,N,0,N,00,N
20241205,150340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1001,-38,5,-3.66,633771560,630811,34.86,1028,1029,995,1350,728,1039,1004.69,0.57,0,4153,1113,1075,1035,997,957,1056,978,156,311,500,700,1,1,31166865,312,-1.01,0.43,12,2.02,-996.00,2340.00,2363,20240329,-57.64,912,20240909,9.76,2363,-57.64,20240329,912,9.76,20240909,3160,-68.32,20240329,937,6.83,20241128,0.50,N,025560,500,155 억,,178233,N,N,0,N,00,N
20241205,140339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1007,-32,5,-3.08,588678774,585748,32.37,1028,1029,995,1350,728,1039,1005.00,0.57,0,6079,1113,1075,1035,997,957,1056,978,156,311,500,700,1,1,31166865,314,-1.01,0.43,12,1.88,-996.00,2340.00,2363,20240329,-57.38,912,20240909,10.42,2363,-57.38,20240329,912,10.42,20240909,3160,-68.13,20240329,937,7.47,20241128,0.50,N,025560,500,155 억,,178233,N,N,0,N,00,N
20241205,130339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1001,-38,5,-3.66,556354397,553497,30.59,1028,1029,995,1350,728,1039,1005.16,0.57,0,9516,1113,1075,1035,997,957,1056,978,156,311,500,700,1,1,31166865,312,-1.01,0.43,12,1.78,-996.00,2340.00,2363,20240329,-57.64,912,20240909,9.76,2363,-57.64,20240329,912,9.76,20240909,3160,-68.32,20240329,937,6.83,20241128,0.50,N,025560,500,155 억,,178233,N,N,0,N,00,N
20241205,120339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1000,-39,5,-3.75,459756652,456979,25.25,1028,1029,995,1350,728,1039,1006.08,0.57,0,6968,1113,1075,1035,997,957,1056,978,156,311,500,700,1,1,31166865,312,-1.00,0.43,12,1.47,-996.00,2340.00,2363,20240329,-57.68,912,20240909,9.65,2363,-57.68,20240329,912,9.65,20240909,3160,-68.35,20240329,937,6.72,20241128,0.50,N,025560,500,155 억,,178233,N,N,0,N,00,N
20241205,110338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1009,-30,5,-2.89,429015793,426315,23.56,1028,1029,995,1350,728,1039,1006.33,0.57,0,5239,1113,1075,1035,997,957,1056,978,156,311,500,700,1,1,31166865,314,-1.01,0.43,12,1.37,-996.00,2340.00,2363,20240329,-57.30,912,20240909,10.64,2363,-57.30,20240329,912,10.64,20240909,3160,-68.07,20240329,937,7.68,20241128,0.50,N,025560,500,155 억,,178233,N,N,0,N,00,N
20241205,100336,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1001,-38,5,-3.66,340893226,338771,18.72,1028,1029,995,1350,728,1039,1006.26,0.57,0,-2176,1113,1075,1035,997,957,1056,978,156,311,500,700,1,1,31166865,312,-1.01,0.43,12,1.09,-996.00,2340.00,2363,20240329,-57.64,912,20240909,9.76,2363,-57.64,20240329,912,9.76,20240909,3160,-68.32,20240329,937,6.83,20241128,0.50,N,025560,500,155 억,,178233,N,N,0,N,00,N
20241205,090338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1012,-27,5,-2.60,57752544,56506,3.12,1028,1029,1012,1350,728,1039,1022.06,0.57,0,-3110,1113,1075,1035,997,957,1056,978,156,311,500,700,1,1,31166865,315,-1.02,0.43,12,0.18,-996.00,2340.00,2363,20240329,-57.17,912,20240909,10.96,2363,-57.17,20240329,912,10.96,20240909,3160,-67.97,20240329,937,8.00,20241128,0.50,N,025560,500,155 억,,178233,N,N,0,N,00,N
20241204,160333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1039,-56,5,-5.11,1773522057,1730091,51.39,1041,1073,995,1423,767,1095,1025.08,0.49,0,35919,1239,1167,1131,1059,1023,1149,1041,156,328,500,740,1,1,31166865,324,-1.04,0.44,12,5.55,-996.00,2340.00,2363,20240329,-56.03,912,20240909,13.93,2363,-56.03,20240329,912,13.93,20240909,3160,-67.12,20240329,937,10.89,20241128,0.53,N,025560,500,155 억,,153129,N,N,0,N,00,N
20241204,150335,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1022,-73,5,-6.67,1703919458,1662209,49.37,1041,1073,995,1423,767,1095,1025.09,0.49,0,39241,1239,1167,1131,1059,1023,1149,1041,156,328,500,740,1,1,31166865,319,-1.03,0.44,12,5.33,-996.00,2340.00,2363,20240329,-56.75,912,20240909,12.06,2363,-56.75,20240329,912,12.06,20240909,3160,-67.66,20240329,937,9.07,20241128,0.53,N,025560,500,155 억,,153129,N,N,0,N,00,N
20241204,140333,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1034,-61,5,-5.57,1625921532,1585953,47.11,1041,1073,995,1423,767,1095,1025.20,0.49,0,37045,1239,1167,1131,1059,1023,1149,1041,156,328,500,740,1,1,31166865,322,-1.04,0.44,12,5.09,-996.00,2340.00,2363,20240329,-56.24,912,20240909,13.38,2363,-56.24,20240329,912,13.38,20240909,3160,-67.28,20240329,937,10.35,20241128,0.53,N,025560,500,155 억,,153129,N,N,0,N,00,N
20241204,130334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1033,-62,5,-5.66,1572618633,1534375,45.58,1041,1073,995,1423,767,1095,1024.92,0.49,0,39299,1239,1167,1131,1059,1023,1149,1041,156,328,500,740,1,1,31166865,322,-1.04,0.44,12,4.92,-996.00,2340.00,2363,20240329,-56.28,912,20240909,13.27,2363,-56.28,20240329,912,13.27,20240909,3160,-67.31,20240329,937,10.25,20241128,0.53,N,025560,500,155 억,,153129,N,N,0,N,00,N
20241204,120332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1030,-65,5,-5.94,1469255196,1434176,42.60,1041,1073,995,1423,767,1095,1024.46,0.49,0,46220,1239,1167,1131,1059,1023,1149,1041,156,328,500,740,1,1,31166865,321,-1.03,0.44,12,4.60,-996.00,2340.00,2363,20240329,-56.41,912,20240909,12.94,2363,-56.41,20240329,912,12.94,20240909,3160,-67.41,20240329,937,9.93,20241128,0.53,N,025560,500,155 억,,153129,N,N,0,N,00,N
20241204,110326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1011,-84,5,-7.67,1351080894,1318298,39.16,1041,1073,995,1423,767,1095,1024.86,0.49,0,48399,1239,1167,1131,1059,1023,1149,1041,156,328,500,740,1,1,31166865,315,-1.02,0.43,12,4.23,-996.00,2340.00,2363,20240329,-57.22,912,20240909,10.86,2363,-57.22,20240329,912,10.86,20240909,3160,-68.01,20240329,937,7.90,20241128,0.53,N,025560,500,155 억,,153129,N,N,0,N,00,N
20241204,100326,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1008,-87,5,-7.95,1000196239,968903,28.78,1041,1073,1005,1423,767,1095,1032.29,0.49,0,140199,1239,1167,1131,1059,1023,1149,1041,156,328,500,740,1,1,31166865,314,-1.01,0.43,12,3.11,-996.00,2340.00,2363,20240329,-57.34,912,20240909,10.53,2363,-57.34,20240329,912,10.53,20240909,3160,-68.10,20240329,937,7.58,20241128,0.53,N,025560,500,155 억,,153129,N,N,0,N,00,N
20241204,090332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1065,-30,5,-2.74,146688288,141718,4.21,1041,1073,1005,1423,767,1095,1035.05,0.49,0,11344,1239,1167,1131,1059,1023,1149,1041,156,328,500,740,1,1,31166865,332,-1.07,0.46,12,0.45,-996.00,2340.00,2363,20240329,-54.93,912,20240909,16.78,2363,-54.93,20240329,912,16.78,20240909,3160,-66.30,20240329,937,13.66,20241128,0.53,N,025560,500,155 억,,153129,N,N,0,N,00,N
20241203,160352,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1095,4,2,0.37,3802681008,3338615,45.66,1150,1203,1095,1418,764,1091,1139.18,0.48,0,-2052,1268,1179,1091,1002,914,1224,1047,156,327,500,740,1,1,31166865,341,-1.10,0.47,12,10.71,-996.00,2340.00,2363,20240329,-53.66,912,20240909,20.07,2363,-53.66,20240329,912,20.07,20240909,3160,-65.35,20240329,937,16.86,20241128,0.46,N,025560,500,155 억,,149213,N,N,0,N,00,N
20241203,150357,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1113,22,2,2.02,3670562802,3218524,44.01,1150,1203,1095,1418,764,1091,1140.61,0.48,0,-1828,1268,1179,1091,1002,914,1224,1047,156,327,500,740,1,1,31166865,347,-1.12,0.48,12,10.33,-996.00,2340.00,2363,20240329,-52.90,912,20240909,22.04,2363,-52.90,20240329,912,22.04,20240909,3160,-64.78,20240329,937,18.78,20241128,0.46,N,025560,500,155 억,,149213,N,N,0,N,00,N
20241203,140350,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1096,5,2,0.46,3365921283,2944012,40.26,1150,1203,1095,1418,764,1091,1143.50,0.48,0,-6623,1268,1179,1091,1002,914,1224,1047,156,327,500,740,1,1,31166865,342,-1.10,0.47,12,9.45,-996.00,2340.00,2363,20240329,-53.62,912,20240909,20.18,2363,-53.62,20240329,912,20.18,20240909,3160,-65.32,20240329,937,16.97,20241128,0.46,N,025560,500,155 억,,149213,N,N,0,N,00,N
20241203,130348,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1100,9,2,0.82,3247094570,2835761,38.78,1150,1203,1095,1418,764,1091,1145.25,0.48,0,-7823,1268,1179,1091,1002,914,1224,1047,156,327,500,740,1,1,31166865,343,-1.10,0.47,12,9.10,-996.00,2340.00,2363,20240329,-53.45,912,20240909,20.61,2363,-53.45,20240329,912,20.61,20240909,3160,-65.19,20240329,937,17.40,20241128,0.46,N,025560,500,155 억,,149213,N,N,0,N,00,N
20241203,120401,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1104,13,2,1.19,3122819767,2723029,37.24,1150,1203,1095,1418,764,1091,1147.03,0.48,0,-4617,1268,1179,1091,1002,914,1224,1047,156,327,500,740,1,1,31166865,344,-1.11,0.47,12,8.74,-996.00,2340.00,2363,20240329,-53.28,912,20240909,21.05,2363,-53.28,20240329,912,21.05,20240909,3160,-65.06,20240329,937,17.82,20241128,0.46,N,025560,500,155 억,,149213,N,N,0,N,00,N
20241203,110347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1105,14,2,1.28,3013916489,2624758,35.89,1150,1203,1095,1418,764,1091,1148.49,0.48,0,1058,1268,1179,1091,1002,914,1224,1047,156,327,500,740,1,1,31166865,344,-1.11,0.47,12,8.42,-996.00,2340.00,2363,20240329,-53.24,912,20240909,21.16,2363,-53.24,20240329,912,21.16,20240909,3160,-65.03,20240329,937,17.93,20241128,0.46,N,025560,500,155 억,,149213,N,N,0,N,00,N
20241203,100340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1117,26,2,2.38,2689579478,2331119,31.88,1150,1203,1105,1418,764,1091,1154.06,0.48,0,-7364,1268,1179,1091,1002,914,1224,1047,156,327,500,740,1,1,31166865,348,-1.12,0.48,12,7.48,-996.00,2340.00,2363,20240329,-52.73,912,20240909,22.48,2363,-52.73,20240329,912,22.48,20240909,3160,-64.65,20240329,937,19.21,20241128,0.46,N,025560,500,155 억,,149213,N,N,0,N,00,N
20241203,090340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1169,78,2,7.15,975021404,831596,11.37,1150,1203,1141,1418,764,1091,1173.51,0.48,0,-9913,1268,1179,1091,1002,914,1224,1047,156,327,500,740,1,1,31166865,364,-1.17,0.50,12,2.67,-996.00,2340.00,2363,20240329,-50.53,912,20240909,28.18,2363,-50.53,20240329,912,28.18,20240909,3160,-63.01,20240329,937,24.76,20241128,0.46,N,025560,500,155 억,,149213,N,N,0,N,00,N
20241202,160329,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1091,69,2,6.75,8046086912,7268025,34.76,1020,1180,1003,1328,716,1022,1107.12,0.47,0,3441,1338,1179,1081,922,824,1259,1002,156,306,500,690,1,1,31166865,340,-1.00,0.43,12,23.32,-1086.00,2549.00,2363,20240329,-53.83,912,20240909,19.63,2363,-53.83,20240329,912,19.63,20240909,3160,-65.47,20240329,937,16.44,20241128,0.49,N,025560,500,155 억,,147266,N,N,0,N,00,N
20241202,150353,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1087,65,2,6.36,7691617811,6942357,33.21,1020,1180,1003,1328,716,1022,1107.95,0.47,0,-2643,1338,1179,1081,922,824,1259,1002,156,306,500,690,1,1,31166865,339,-1.00,0.43,12,22.27,-1086.00,2549.00,2363,20240329,-54.00,912,20240909,19.19,2363,-54.00,20240329,912,19.19,20240909,3160,-65.60,20240329,937,16.01,20241128,0.49,N,025560,500,155 억,,147266,N,N,0,N,00,N
20241202,140341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1055,33,2,3.23,7401109640,6668270,31.90,1020,1180,1003,1328,716,1022,1109.93,0.47,0,2870,1338,1179,1081,922,824,1259,1002,156,306,500,690,1,1,31166865,329,-0.97,0.41,12,21.40,-1086.00,2549.00,2363,20240329,-55.35,912,20240909,15.68,2363,-55.35,20240329,912,15.68,20240909,3160,-66.61,20240329,937,12.59,20241128,0.49,N,025560,500,155 억,,147266,N,N,0,N,00,N
20241202,130344,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1075,53,2,5.19,7133493847,6415676,30.69,1020,1180,1003,1328,716,1022,1111.91,0.47,0,3118,1338,1179,1081,922,824,1259,1002,156,306,500,690,1,1,31166865,335,-0.99,0.42,12,20.58,-1086.00,2549.00,2363,20240329,-54.51,912,20240909,17.87,2363,-54.51,20240329,912,17.87,20240909,3160,-65.98,20240329,937,14.73,20241128,0.49,N,025560,500,155 억,,147266,N,N,0,N,00,N
20241202,120356,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1100,78,2,7.63,6879078149,6180534,29.56,1020,1180,1003,1328,716,1022,1113.05,0.47,0,5460,1338,1179,1081,922,824,1259,1002,156,306,500,690,1,1,31166865,343,-1.01,0.43,12,19.83,-1086.00,2549.00,2363,20240329,-53.45,912,20240909,20.61,2363,-53.45,20240329,912,20.61,20240909,3160,-65.19,20240329,937,17.40,20241128,0.49,N,025560,500,155 억,,147266,N,N,0,N,00,N
20241202,110334,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1102,80,2,7.83,6258224991,5616167,26.86,1020,1180,1003,1328,716,1022,1114.36,0.47,0,2852,1338,1179,1081,922,824,1259,1002,156,306,500,690,1,1,31166865,343,-1.01,0.43,12,18.02,-1086.00,2549.00,2363,20240329,-53.36,912,20240909,20.83,2363,-53.36,20240329,912,20.83,20240909,3160,-65.13,20240329,937,17.61,20241128,0.49,N,025560,500,155 억,,147266,N,N,0,N,00,N
20241202,100331,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1116,94,2,9.20,3868696192,3485301,16.67,1020,1180,1003,1328,716,1022,1110.06,0.47,0,5412,1338,1179,1081,922,824,1259,1002,156,306,500,690,1,1,31166865,348,-1.03,0.44,12,11.18,-1086.00,2549.00,2363,20240329,-52.77,912,20240909,22.37,2363,-52.77,20240329,912,22.37,20240909,3160,-64.68,20240329,937,19.10,20241128,0.49,N,025560,500,155 억,,147266,N,N,0,N,00,N
20241202,090332,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1043,21,2,2.05,278148216,270135,1.29,1020,1059,1003,1328,716,1022,1029.72,0.47,0,101789,1338,1179,1081,922,824,1259,1002,156,306,500,690,1,1,31166865,325,-0.96,0.41,12,0.87,-1086.00,2549.00,2363,20240329,-55.86,912,20240909,14.36,2363,-55.86,20240329,912,14.36,20240909,3160,-66.99,20240329,937,11.31,20241128,0.49,N,025560,500,155 억,,147266,N,N,0,N,00,N