KissMeData/029460/price/prices-20230801.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
20230831,160404,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17560,-100,5,-0.57,85834190,4887,65.33,17660,17680,17530,22950,12370,17660,17562.94,8.72,0,466,17800,17730,17630,17560,17460,17765,17595,68,5290,500,12710,10,1,13554044,2380,2.39,0.33,12,0.04,7343.00,53279.00,22450,20230411,-21.78,13900,20220930,26.33,22450,-21.78,20230411,16450,6.75,20230103,22450,-21.78,20230411,13900,26.33,20220930,0.75,N,029460,500,67 억,,1181869,N,N,1,N,00,N
20230831,150459,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17570,-90,5,-0.51,74067400,4217,56.37,17660,17680,17530,22950,12370,17660,17562.99,8.72,0,382,17800,17730,17630,17560,17460,17765,17595,68,5290,500,12710,10,1,13554044,2381,2.39,0.33,12,0.03,7343.00,53279.00,22450,20230411,-21.74,13900,20220930,26.40,22450,-21.74,20230411,16450,6.81,20230103,22450,-21.74,20230411,13900,26.40,20220930,0.75,N,029460,500,67 억,,1181869,N,N,1,N,00,N
20230831,140526,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17560,-100,5,-0.57,57306590,3262,43.60,17660,17680,17530,22950,12370,17660,17566.67,8.72,0,284,17800,17730,17630,17560,17460,17765,17595,68,5290,500,12710,10,1,13554044,2380,2.39,0.33,12,0.02,7343.00,53279.00,22450,20230411,-21.78,13900,20220930,26.33,22450,-21.78,20230411,16450,6.75,20230103,22450,-21.78,20230411,13900,26.33,20220930,0.75,N,029460,500,67 억,,1181869,N,N,1,N,00,N
20230831,130511,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17560,-100,5,-0.57,40351350,2296,30.69,17660,17680,17530,22950,12370,17660,17572.96,8.72,0,142,17800,17730,17630,17560,17460,17765,17595,68,5290,500,12710,10,1,13554044,2380,2.39,0.33,12,0.02,7343.00,53279.00,22450,20230411,-21.78,13900,20220930,26.33,22450,-21.78,20230411,16450,6.75,20230103,22450,-21.78,20230411,13900,26.33,20220930,0.75,N,029460,500,67 억,,1181869,N,N,1,N,00,N
20230831,120519,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17570,-90,5,-0.51,24898760,1415,18.91,17660,17680,17550,22950,12370,17660,17594.25,8.72,0,120,17800,17730,17630,17560,17460,17765,17595,68,5290,500,12710,10,1,13554044,2381,2.39,0.33,12,0.01,7343.00,53279.00,22450,20230411,-21.74,13900,20220930,26.40,22450,-21.74,20230411,16450,6.81,20230103,22450,-21.74,20230411,13900,26.40,20220930,0.75,N,029460,500,67 억,,1181869,N,N,1,N,00,N
20230831,110722,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17610,-50,5,-0.28,18309230,1040,13.90,17660,17680,17570,22950,12370,17660,17602.60,8.72,0,108,17800,17730,17630,17560,17460,17765,17595,68,5290,500,12710,10,1,13554044,2387,2.40,0.33,12,0.01,7343.00,53279.00,22450,20230411,-21.56,13900,20220930,26.69,22450,-21.56,20230411,16450,7.05,20230103,22450,-21.56,20230411,13900,26.69,20220930,0.75,N,029460,500,67 억,,1181869,N,N,1,N,00,N
20230831,100548,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17630,-30,5,-0.17,11554270,656,8.77,17660,17680,17590,22950,12370,17660,17609.85,8.72,0,112,17800,17730,17630,17560,17460,17765,17595,68,5290,500,12710,10,1,13554044,2390,2.40,0.33,12,0.00,7343.00,53279.00,22450,20230411,-21.47,13900,20220930,26.83,22450,-21.47,20230411,16450,7.17,20230103,22450,-21.47,20230411,13900,26.83,20220930,0.75,N,029460,500,67 억,,1181869,N,N,1,N,00,N
20230831,090440,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17610,-50,5,-0.28,1801740,102,1.36,17660,17680,17610,22950,12370,17660,17667.24,8.72,0,-16,17800,17730,17630,17560,17460,17765,17595,68,5290,500,12710,10,1,13554044,2387,2.40,0.33,12,0.00,7343.00,53279.00,22450,20230411,-21.56,13900,20220930,26.69,22450,-21.56,20230411,16450,7.05,20230103,22450,-21.56,20230411,13900,26.69,20220930,0.75,N,029460,500,67 억,,1181869,N,N,1,N,00,N
20230830,160407,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17660,80,2,0.46,127602680,7242,67.18,17610,17700,17530,22850,12310,17580,17618.92,8.71,0,1583,17686,17632,17556,17502,17426,17660,17530,68,5270,500,12650,10,1,13554044,2394,2.41,0.33,12,0.05,7343.00,53279.00,22450,20230411,-21.34,13900,20220930,27.05,22450,-21.34,20230411,16450,7.36,20230103,22450,-21.34,20230411,13900,27.05,20220930,0.76,N,029460,500,67 억,,1180291,N,N,1,N,00,N
20230830,150449,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17630,50,2,0.28,115671060,6566,60.91,17610,17700,17530,22850,12310,17580,17616.67,8.71,0,1579,17686,17632,17556,17502,17426,17660,17530,68,5270,500,12650,10,1,13554044,2390,2.40,0.33,12,0.05,7343.00,53279.00,22450,20230411,-21.47,13900,20220930,26.83,22450,-21.47,20230411,16450,7.17,20230103,22450,-21.47,20230411,13900,26.83,20220930,0.76,N,029460,500,67 억,,1180291,N,N,0,N,00,N
20230830,140516,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17680,100,2,0.57,111296810,6318,58.61,17610,17700,17530,22850,12310,17580,17615.83,8.71,0,1410,17686,17632,17556,17502,17426,17660,17530,68,5270,500,12650,10,1,13554044,2396,2.41,0.33,12,0.05,7343.00,53279.00,22450,20230411,-21.25,13900,20220930,27.19,22450,-21.25,20230411,16450,7.48,20230103,22450,-21.25,20230411,13900,27.19,20220930,0.76,N,029460,500,67 억,,1180291,N,N,0,N,00,N
20230830,130459,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17640,60,2,0.34,86220130,4899,45.45,17610,17650,17530,22850,12310,17580,17599.54,8.71,0,1224,17686,17632,17556,17502,17426,17660,17530,68,5270,500,12650,10,1,13554044,2391,2.40,0.33,12,0.04,7343.00,53279.00,22450,20230411,-21.43,13900,20220930,26.91,22450,-21.43,20230411,16450,7.23,20230103,22450,-21.43,20230411,13900,26.91,20220930,0.76,N,029460,500,67 억,,1180291,N,N,0,N,00,N
20230830,120511,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17610,30,2,0.17,80681220,4585,42.53,17610,17650,17530,22850,12310,17580,17596.78,8.71,0,1225,17686,17632,17556,17502,17426,17660,17530,68,5270,500,12650,10,1,13554044,2387,2.40,0.33,12,0.03,7343.00,53279.00,22450,20230411,-21.56,13900,20220930,26.69,22450,-21.56,20230411,16450,7.05,20230103,22450,-21.56,20230411,13900,26.69,20220930,0.76,N,029460,500,67 억,,1180291,N,N,0,N,00,N
20230830,110720,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17590,10,2,0.06,52155820,2964,27.50,17610,17650,17530,22850,12310,17580,17596.43,8.71,0,298,17686,17632,17556,17502,17426,17660,17530,68,5270,500,12650,10,1,13554044,2384,2.40,0.33,12,0.02,7343.00,53279.00,22450,20230411,-21.65,13900,20220930,26.55,22450,-21.65,20230411,16450,6.93,20230103,22450,-21.65,20230411,13900,26.55,20220930,0.76,N,029460,500,67 억,,1180291,N,N,0,N,00,N
20230830,100535,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17640,60,2,0.34,21469100,1220,11.32,17610,17650,17530,22850,12310,17580,17597.62,8.71,0,-13,17686,17632,17556,17502,17426,17660,17530,68,5270,500,12650,10,1,13554044,2391,2.40,0.33,12,0.01,7343.00,53279.00,22450,20230411,-21.43,13900,20220930,26.91,22450,-21.43,20230411,16450,7.23,20230103,22450,-21.43,20230411,13900,26.91,20220930,0.76,N,029460,500,67 억,,1180291,N,N,0,N,00,N
20230830,090435,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17630,50,2,0.28,3048020,173,1.60,17610,17630,17590,22850,12310,17580,17618.61,8.71,0,-149,17686,17632,17556,17502,17426,17660,17530,68,5270,500,12650,10,1,13554044,2390,2.40,0.33,12,0.00,7343.00,53279.00,22450,20230411,-21.47,13900,20220930,26.83,22450,-21.47,20230411,16450,7.17,20230103,22450,-21.47,20230411,13900,26.83,20220930,0.76,N,029460,500,67 억,,1180291,N,N,0,N,00,N
20230829,160402,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17580,80,2,0.46,188461080,10752,35.89,17550,17610,17480,22750,12250,17500,17527.85,8.71,0,108,17980,17740,17610,17370,17240,17675,17305,68,5250,500,12600,10,1,13554044,2383,2.39,0.33,12,0.08,7343.00,53279.00,22450,20230411,-21.69,13900,20220930,26.47,22450,-21.69,20230411,16450,6.87,20230103,22450,-21.69,20230411,13900,26.47,20220930,0.76,N,029460,500,67 억,,1179947,N,N,0,N,00,N
20230829,150451,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17540,40,2,0.23,182402660,10407,34.73,17550,17610,17480,22750,12250,17500,17526.92,8.71,0,111,17980,17740,17610,17370,17240,17675,17305,68,5250,500,12600,10,1,13554044,2377,2.39,0.33,12,0.08,7343.00,53279.00,22450,20230411,-21.87,13900,20220930,26.19,22450,-21.87,20230411,16450,6.63,20230103,22450,-21.87,20230411,13900,26.19,20220930,0.76,N,029460,500,67 억,,1179947,N,N,0,N,00,N
20230829,140527,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17510,10,2,0.06,170384440,9721,32.44,17550,17610,17480,22750,12250,17500,17527.46,8.71,0,26,17980,17740,17610,17370,17240,17675,17305,68,5250,500,12600,10,1,13554044,2373,2.38,0.33,12,0.07,7343.00,53279.00,22450,20230411,-22.00,13900,20220930,25.97,22450,-22.00,20230411,16450,6.44,20230103,22450,-22.00,20230411,13900,25.97,20220930,0.76,N,029460,500,67 억,,1179947,N,N,0,N,00,N
20230829,130503,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17510,10,2,0.06,116585210,6648,22.19,17550,17610,17480,22750,12250,17500,17536.88,8.71,0,-55,17980,17740,17610,17370,17240,17675,17305,68,5250,500,12600,10,1,13554044,2373,2.38,0.33,12,0.05,7343.00,53279.00,22450,20230411,-22.00,13900,20220930,25.97,22450,-22.00,20230411,16450,6.44,20230103,22450,-22.00,20230411,13900,25.97,20220930,0.76,N,029460,500,67 억,,1179947,N,N,0,N,00,N
20230829,120523,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17530,30,2,0.17,59302010,3375,11.26,17550,17610,17510,22750,12250,17500,17570.97,8.71,0,-150,17980,17740,17610,17370,17240,17675,17305,68,5250,500,12600,10,1,13554044,2376,2.39,0.33,12,0.02,7343.00,53279.00,22450,20230411,-21.92,13900,20220930,26.12,22450,-21.92,20230411,16450,6.57,20230103,22450,-21.92,20230411,13900,26.12,20220930,0.76,N,029460,500,67 억,,1179947,N,N,0,N,00,N
20230829,110814,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17590,90,2,0.51,39516750,2249,7.51,17550,17610,17510,22750,12250,17500,17570.81,8.71,0,87,17980,17740,17610,17370,17240,17675,17305,68,5250,500,12600,10,1,13554044,2384,2.40,0.33,12,0.02,7343.00,53279.00,22450,20230411,-21.65,13900,20220930,26.55,22450,-21.65,20230411,16450,6.93,20230103,22450,-21.65,20230411,13900,26.55,20220930,0.76,N,029460,500,67 억,,1179947,N,N,0,N,00,N
20230829,100551,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17570,70,2,0.40,22252120,1268,4.23,17550,17590,17510,22750,12250,17500,17548.99,8.71,0,87,17980,17740,17610,17370,17240,17675,17305,68,5250,500,12600,10,1,13554044,2381,2.39,0.33,12,0.01,7343.00,53279.00,22450,20230411,-21.74,13900,20220930,26.40,22450,-21.74,20230411,16450,6.81,20230103,22450,-21.74,20230411,13900,26.40,20220930,0.76,N,029460,500,67 억,,1179947,N,N,0,N,00,N
20230829,090354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17590,90,2,0.51,4089590,233,0.78,17550,17590,17550,22750,12250,17500,17551.89,8.71,0,40,17980,17740,17610,17370,17240,17675,17305,68,5250,500,12600,10,1,13554044,2384,2.40,0.33,12,0.00,7343.00,53279.00,22450,20230411,-21.65,13900,20220930,26.55,22450,-21.65,20230411,16450,6.93,20230103,22450,-21.65,20230411,13900,26.55,20220930,0.76,N,029460,500,67 억,,1179947,N,N,0,N,00,N
20230828,160353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17500,-400,5,-2.23,525742840,29959,513.00,17800,17850,17480,23250,12530,17900,17549.19,8.70,0,-3144,18053,17976,17843,17766,17633,18015,17805,68,5350,500,12880,10,1,13554044,2372,2.38,0.33,12,0.22,7343.00,53279.00,22450,20230411,-22.05,13900,20220930,25.90,22450,-22.05,20230411,16450,6.38,20230103,22450,-22.05,20230411,13900,25.90,20220930,0.75,N,029460,500,67 억,,1179843,N,N,0,N,00,N
20230828,150357,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17590,-310,5,-1.73,415611130,23696,405.75,17800,17850,17480,23250,12530,17900,17539.29,8.70,0,-3026,18053,17976,17843,17766,17633,18015,17805,68,5350,500,12880,10,1,13554044,2384,2.40,0.33,12,0.17,7343.00,53279.00,22450,20230411,-21.65,13900,20220930,26.55,22450,-21.65,20230411,16450,6.93,20230103,22450,-21.65,20230411,13900,26.55,20220930,0.75,N,029460,500,67 억,,1179843,N,N,0,N,00,N
20230828,140356,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17530,-370,5,-2.07,321271740,18307,313.48,17800,17850,17480,23250,12530,17900,17549.12,8.70,0,-2130,18053,17976,17843,17766,17633,18015,17805,68,5350,500,12880,10,1,13554044,2376,2.39,0.33,12,0.14,7343.00,53279.00,22450,20230411,-21.92,13900,20220930,26.12,22450,-21.92,20230411,16450,6.57,20230103,22450,-21.92,20230411,13900,26.12,20220930,0.75,N,029460,500,67 억,,1179843,N,N,0,N,00,N
20230828,130401,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17530,-370,5,-2.07,300229070,17106,292.91,17800,17850,17480,23250,12530,17900,17551.10,8.70,0,-2096,18053,17976,17843,17766,17633,18015,17805,68,5350,500,12880,10,1,13554044,2376,2.39,0.33,12,0.13,7343.00,53279.00,22450,20230411,-21.92,13900,20220930,26.12,22450,-21.92,20230411,16450,6.57,20230103,22450,-21.92,20230411,13900,26.12,20220930,0.75,N,029460,500,67 억,,1179843,N,N,0,N,00,N
20230828,120357,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17500,-400,5,-2.23,273409400,15575,266.70,17800,17850,17480,23250,12530,17900,17554.38,8.70,0,-1899,18053,17976,17843,17766,17633,18015,17805,68,5350,500,12880,10,1,13554044,2372,2.38,0.33,12,0.11,7343.00,53279.00,22450,20230411,-22.05,13900,20220930,25.90,22450,-22.05,20230411,16450,6.38,20230103,22450,-22.05,20230411,13900,25.90,20220930,0.75,N,029460,500,67 억,,1179843,N,N,0,N,00,N
20230828,110355,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17500,-400,5,-2.23,215996410,12294,210.51,17800,17850,17500,23250,12530,17900,17569.25,8.70,0,-1519,18053,17976,17843,17766,17633,18015,17805,68,5350,500,12880,10,1,13554044,2372,2.38,0.33,12,0.09,7343.00,53279.00,22450,20230411,-22.05,13900,20220930,25.90,22450,-22.05,20230411,16450,6.38,20230103,22450,-22.05,20230411,13900,25.90,20220930,0.75,N,029460,500,67 억,,1179843,N,N,0,N,00,N
20230828,100350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17590,-310,5,-1.73,70367750,3979,68.13,17800,17850,17590,23250,12530,17900,17684.78,8.70,0,-676,18053,17976,17843,17766,17633,18015,17805,68,5350,500,12880,10,1,13554044,2384,2.40,0.33,12,0.03,7343.00,53279.00,22450,20230411,-21.65,13900,20220930,26.55,22450,-21.65,20230411,16450,6.93,20230103,22450,-21.65,20230411,13900,26.55,20220930,0.75,N,029460,500,67 억,,1179843,N,N,0,N,00,N
20230828,090357,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17790,-110,5,-0.61,2491730,140,2.40,17800,17800,17790,23250,12530,17900,17798.07,8.70,0,-3,18053,17976,17843,17766,17633,18015,17805,68,5350,500,12880,10,1,13554044,2411,2.42,0.33,12,0.00,7343.00,53279.00,22450,20230411,-20.76,13900,20220930,27.99,22450,-20.76,20230411,16450,8.15,20230103,22450,-20.76,20230411,13900,27.99,20220930,0.75,N,029460,500,67 억,,1179843,N,N,0,N,00,N
20230825,160354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17900,-30,5,-0.17,103889810,5840,66.65,17840,17920,17710,23300,12560,17930,17789.33,8.70,0,-316,18170,18050,17930,17810,17690,17990,17750,68,5370,500,12900,10,1,13554044,2426,2.44,0.34,12,0.04,7343.00,53279.00,22450,20230411,-20.27,13900,20220930,28.78,22450,-20.27,20230411,16450,8.81,20230103,22450,-20.27,20230411,13900,28.78,20220930,0.73,N,029460,500,67 억,,1178961,N,N,1,N,00,N
20230825,150356,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17760,-170,5,-0.95,77748290,4377,49.95,17840,17870,17710,23300,12560,17930,17762.92,8.70,0,-277,18170,18050,17930,17810,17690,17990,17750,68,5370,500,12900,10,1,13554044,2407,2.42,0.33,12,0.03,7343.00,53279.00,22450,20230411,-20.89,13900,20220930,27.77,22450,-20.89,20230411,16450,7.96,20230103,22450,-20.89,20230411,13900,27.77,20220930,0.73,N,029460,500,67 억,,1178961,N,N,1,N,00,N
20230825,140355,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17790,-140,5,-0.78,68161310,3837,43.79,17840,17870,17710,23300,12560,17930,17764.22,8.70,0,-277,18170,18050,17930,17810,17690,17990,17750,68,5370,500,12900,10,1,13554044,2411,2.42,0.33,12,0.03,7343.00,53279.00,22450,20230411,-20.76,13900,20220930,27.99,22450,-20.76,20230411,16450,8.15,20230103,22450,-20.76,20230411,13900,27.99,20220930,0.73,N,029460,500,67 억,,1178961,N,N,1,N,00,N
20230825,130354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17740,-190,5,-1.06,52484830,2953,33.70,17840,17870,17730,23300,12560,17930,17773.39,8.70,0,-277,18170,18050,17930,17810,17690,17990,17750,68,5370,500,12900,10,1,13554044,2404,2.42,0.33,12,0.02,7343.00,53279.00,22450,20230411,-20.98,13900,20220930,27.63,22450,-20.98,20230411,16450,7.84,20230103,22450,-20.98,20230411,13900,27.63,20220930,0.73,N,029460,500,67 억,,1178961,N,N,1,N,00,N
20230825,120355,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17780,-150,5,-0.84,31976240,1798,20.52,17840,17870,17750,23300,12560,17930,17784.34,8.70,0,-30,18170,18050,17930,17810,17690,17990,17750,68,5370,500,12900,10,1,13554044,2410,2.42,0.33,12,0.01,7343.00,53279.00,22450,20230411,-20.80,13900,20220930,27.91,22450,-20.80,20230411,16450,8.09,20230103,22450,-20.80,20230411,13900,27.91,20220930,0.73,N,029460,500,67 억,,1178961,N,N,1,N,00,N
20230825,110355,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17800,-130,5,-0.73,29435400,1655,18.89,17840,17870,17750,23300,12560,17930,17785.74,8.70,0,3,18170,18050,17930,17810,17690,17990,17750,68,5370,500,12900,10,1,13554044,2413,2.42,0.33,12,0.01,7343.00,53279.00,22450,20230411,-20.71,13900,20220930,28.06,22450,-20.71,20230411,16450,8.21,20230103,22450,-20.71,20230411,13900,28.06,20220930,0.73,N,029460,500,67 억,,1178961,N,N,1,N,00,N
20230825,100354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17800,-130,5,-0.73,15119640,849,9.69,17840,17870,17790,23300,12560,17930,17808.76,8.70,0,3,18170,18050,17930,17810,17690,17990,17750,68,5370,500,12900,10,1,13554044,2413,2.42,0.33,12,0.01,7343.00,53279.00,22450,20230411,-20.71,13900,20220930,28.06,22450,-20.71,20230411,16450,8.21,20230103,22450,-20.71,20230411,13900,28.06,20220930,0.73,N,029460,500,67 억,,1178961,N,N,1,N,00,N
20230825,090356,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17840,-90,5,-0.50,696270,39,0.45,17840,17870,17840,23300,12560,17930,17853.08,8.70,0,3,18170,18050,17930,17810,17690,17990,17750,68,5370,500,12900,10,1,13554044,2418,2.43,0.33,12,0.00,7343.00,53279.00,22450,20230411,-20.53,13900,20220930,28.35,22450,-20.53,20230411,16450,8.45,20230103,22450,-20.53,20230411,13900,28.35,20220930,0.73,N,029460,500,67 억,,1178961,N,N,1,N,00,N
20230824,160351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17930,130,2,0.73,156791910,8762,39.06,18050,18050,17810,23100,12460,17800,17894.51,8.69,0,-480,18200,18000,17800,17600,17400,17900,17500,68,5300,500,12810,10,1,13554044,2430,2.44,0.34,12,0.06,7343.00,53279.00,22450,20230411,-20.13,13900,20220930,28.99,22450,-20.13,20230411,16450,9.00,20230103,22450,-20.13,20230411,13900,28.99,20220930,0.73,N,029460,500,67 억,,1177889,N,N,1,N,00,N
20230824,150350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17810,10,2,0.06,124861630,6979,31.11,18050,18050,17810,23100,12460,17800,17891.05,8.69,0,-410,18200,18000,17800,17600,17400,17900,17500,68,5300,500,12810,10,1,13554044,2414,2.43,0.33,12,0.05,7343.00,53279.00,22450,20230411,-20.67,13900,20220930,28.13,22450,-20.67,20230411,16450,8.27,20230103,22450,-20.67,20230411,13900,28.13,20220930,0.73,N,029460,500,67 억,,1177889,N,N,1,N,00,N
20230824,140353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17920,120,2,0.67,103925020,5804,25.87,18050,18050,17830,23100,12460,17800,17905.76,8.69,0,-409,18200,18000,17800,17600,17400,17900,17500,68,5300,500,12810,10,1,13554044,2429,2.44,0.34,12,0.04,7343.00,53279.00,22450,20230411,-20.18,13900,20220930,28.92,22450,-20.18,20230411,16450,8.94,20230103,22450,-20.18,20230411,13900,28.92,20220930,0.73,N,029460,500,67 억,,1177889,N,N,1,N,00,N
20230824,130353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17910,110,2,0.62,82705210,4616,20.58,18050,18050,17850,23100,12460,17800,17917.07,8.69,0,-247,18200,18000,17800,17600,17400,17900,17500,68,5300,500,12810,10,1,13554044,2428,2.44,0.34,12,0.03,7343.00,53279.00,22450,20230411,-20.22,13900,20220930,28.85,22450,-20.22,20230411,16450,8.88,20230103,22450,-20.22,20230411,13900,28.85,20220930,0.73,N,029460,500,67 억,,1177889,N,N,1,N,00,N
20230824,120354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17960,160,2,0.90,78815840,4399,19.61,18050,18050,17850,23100,12460,17800,17916.76,8.69,0,-180,18200,18000,17800,17600,17400,17900,17500,68,5300,500,12810,10,1,13554044,2434,2.45,0.34,12,0.03,7343.00,53279.00,22450,20230411,-20.00,13900,20220930,29.21,22450,-20.00,20230411,16450,9.18,20230103,22450,-20.00,20230411,13900,29.21,20220930,0.73,N,029460,500,67 억,,1177889,N,N,1,N,00,N
20230824,110353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17910,110,2,0.62,60017110,3351,14.94,18050,18050,17850,23100,12460,17800,17910.21,8.69,0,-103,18200,18000,17800,17600,17400,17900,17500,68,5300,500,12810,10,1,13554044,2428,2.44,0.34,12,0.02,7343.00,53279.00,22450,20230411,-20.22,13900,20220930,28.85,22450,-20.22,20230411,16450,8.88,20230103,22450,-20.22,20230411,13900,28.85,20220930,0.73,N,029460,500,67 억,,1177889,N,N,1,N,00,N
20230824,100351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17850,50,2,0.28,34676200,1932,8.61,18050,18050,17850,23100,12460,17800,17948.34,8.69,0,-247,18200,18000,17800,17600,17400,17900,17500,68,5300,500,12810,10,1,13554044,2419,2.43,0.34,12,0.01,7343.00,53279.00,22450,20230411,-20.49,13900,20220930,28.42,22450,-20.49,20230411,16450,8.51,20230103,22450,-20.49,20230411,13900,28.42,20220930,0.73,N,029460,500,67 억,,1177889,N,N,1,N,00,N
20230824,090353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17910,110,2,0.62,12384380,687,3.06,18050,18050,17910,23100,12460,17800,18026.75,8.69,0,-176,18200,18000,17800,17600,17400,17900,17500,68,5300,500,12810,10,1,13554044,2428,2.44,0.34,12,0.01,7343.00,53279.00,22450,20230411,-20.22,13900,20220930,28.85,22450,-20.22,20230411,16450,8.88,20230103,22450,-20.22,20230411,13900,28.85,20220930,0.73,N,029460,500,67 억,,1177889,N,N,1,N,00,N
20230823,160350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17800,-240,5,-1.33,397119230,22412,88.04,17980,18000,17600,23450,12630,18040,17718.97,8.66,0,-1576,18713,18376,18063,17726,17413,18220,17570,68,5410,500,12980,10,1,13554044,2413,2.42,0.33,12,0.17,7343.00,53279.00,22450,20230411,-20.71,13900,20220930,28.06,22450,-20.71,20230411,16450,8.21,20230103,22450,-20.71,20230411,13900,28.06,20220930,0.74,N,029460,500,67 억,,1174319,N,N,1,N,00,N
20230823,150352,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17620,-420,5,-2.33,352341240,19885,78.12,17980,18000,17610,23450,12630,18040,17718.95,8.66,0,-789,18713,18376,18063,17726,17413,18220,17570,68,5410,500,12980,10,1,13554044,2388,2.40,0.33,12,0.15,7343.00,53279.00,22450,20230411,-21.51,13900,20220930,26.76,22450,-21.51,20230411,16450,7.11,20230103,22450,-21.51,20230411,13900,26.76,20220930,0.74,N,029460,500,67 억,,1174319,N,N,1,N,00,N
20230823,140353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17680,-360,5,-2.00,268392210,15132,59.44,17980,18000,17630,23450,12630,18040,17736.73,8.66,0,-399,18713,18376,18063,17726,17413,18220,17570,68,5410,500,12980,10,1,13554044,2396,2.41,0.33,12,0.11,7343.00,53279.00,22450,20230411,-21.25,13900,20220930,27.19,22450,-21.25,20230411,16450,7.48,20230103,22450,-21.25,20230411,13900,27.19,20220930,0.74,N,029460,500,67 억,,1174319,N,N,1,N,00,N
20230823,130351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17670,-370,5,-2.05,248397370,14001,55.00,17980,18000,17630,23450,12630,18040,17741.40,8.66,0,-431,18713,18376,18063,17726,17413,18220,17570,68,5410,500,12980,10,1,13554044,2395,2.41,0.33,12,0.10,7343.00,53279.00,22450,20230411,-21.29,13900,20220930,27.12,22450,-21.29,20230411,16450,7.42,20230103,22450,-21.29,20230411,13900,27.12,20220930,0.74,N,029460,500,67 억,,1174319,N,N,1,N,00,N
20230823,120353,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17650,-390,5,-2.16,227258810,12803,50.29,17980,18000,17630,23450,12630,18040,17750.43,8.66,0,-339,18713,18376,18063,17726,17413,18220,17570,68,5410,500,12980,10,1,13554044,2392,2.40,0.33,12,0.09,7343.00,53279.00,22450,20230411,-21.38,13900,20220930,26.98,22450,-21.38,20230411,16450,7.29,20230103,22450,-21.38,20230411,13900,26.98,20220930,0.74,N,029460,500,67 억,,1174319,N,N,1,N,00,N
20230823,110351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17670,-370,5,-2.05,163817000,9209,36.18,17980,18000,17660,23450,12630,18040,17788.79,8.66,0,-296,18713,18376,18063,17726,17413,18220,17570,68,5410,500,12980,10,1,13554044,2395,2.41,0.33,12,0.07,7343.00,53279.00,22450,20230411,-21.29,13900,20220930,27.12,22450,-21.29,20230411,16450,7.42,20230103,22450,-21.29,20230411,13900,27.12,20220930,0.74,N,029460,500,67 억,,1174319,N,N,1,N,00,N
20230823,100350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17800,-240,5,-1.33,103807660,5824,22.88,17980,18000,17790,23450,12630,18040,17824.12,8.66,0,-90,18713,18376,18063,17726,17413,18220,17570,68,5410,500,12980,10,1,13554044,2413,2.42,0.33,12,0.04,7343.00,53279.00,22450,20230411,-20.71,13900,20220930,28.06,22450,-20.71,20230411,16450,8.21,20230103,22450,-20.71,20230411,13900,28.06,20220930,0.74,N,029460,500,67 억,,1174319,N,N,1,N,00,N
20230823,090355,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17860,-180,5,-1.00,2594880,145,0.57,17980,17980,17860,23450,12630,18040,17895.72,8.66,0,20,18713,18376,18063,17726,17413,18220,17570,68,5410,500,12980,10,1,13554044,2421,2.43,0.34,12,0.00,7343.00,53279.00,22450,20230411,-20.45,13900,20220930,28.49,22450,-20.45,20230411,16450,8.57,20230103,22450,-20.45,20230411,13900,28.49,20220930,0.74,N,029460,500,67 억,,1174319,N,N,1,N,00,N
20230822,160348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18040,-240,5,-1.31,456933330,25452,424.98,18280,18400,17750,23750,12800,18280,17952.70,8.63,0,-570,18560,18420,18280,18140,18000,18350,18070,68,5470,500,13160,10,1,13554044,2445,2.46,0.34,12,0.19,7343.00,53279.00,22450,20230411,-19.64,13900,20220930,29.78,22450,-19.64,20230411,16450,9.67,20230103,22450,-19.64,20230411,13900,29.78,20220930,0.73,N,029460,500,67 억,,1169472,N,N,1,N,00,N
20230822,150349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17760,-520,5,-2.84,402964890,22436,374.62,18280,18400,17750,23750,12800,18280,17960.64,8.63,0,-516,18560,18420,18280,18140,18000,18350,18070,68,5470,500,13160,10,1,13554044,2407,2.42,0.33,12,0.17,7343.00,53279.00,22450,20230411,-20.89,13900,20220930,27.77,22450,-20.89,20230411,16450,7.96,20230103,22450,-20.89,20230411,13900,27.77,20220930,0.73,N,029460,500,67 억,,1169472,N,N,3,N,00,N
20230822,140352,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17920,-360,5,-1.97,328806540,18279,305.21,18280,18400,17920,23750,12800,18280,17988.21,8.63,0,-695,18560,18420,18280,18140,18000,18350,18070,68,5470,500,13160,10,1,13554044,2429,2.44,0.34,12,0.13,7343.00,53279.00,22450,20230411,-20.18,13900,20220930,28.92,22450,-20.18,20230411,16450,8.94,20230103,22450,-20.18,20230411,13900,28.92,20220930,0.73,N,029460,500,67 억,,1169472,N,N,3,N,00,N
20230822,130349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17990,-290,5,-1.59,242161910,13449,224.56,18280,18400,17940,23750,12800,18280,18005.94,8.63,0,-507,18560,18420,18280,18140,18000,18350,18070,68,5470,500,13160,10,1,13554044,2438,2.45,0.34,12,0.10,7343.00,53279.00,22450,20230411,-19.87,13900,20220930,29.42,22450,-19.87,20230411,16450,9.36,20230103,22450,-19.87,20230411,13900,29.42,20220930,0.73,N,029460,500,67 억,,1169472,N,N,3,N,00,N
20230822,120343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18000,-280,5,-1.53,209781150,11649,194.51,18280,18400,17940,23750,12800,18280,18008.51,8.63,0,-738,18560,18420,18280,18140,18000,18350,18070,68,5470,500,13160,10,1,13554044,2440,2.45,0.34,12,0.09,7343.00,53279.00,22450,20230411,-19.82,13900,20220930,29.50,22450,-19.82,20230411,16450,9.42,20230103,22450,-19.82,20230411,13900,29.50,20220930,0.73,N,029460,500,67 억,,1169472,N,N,3,N,00,N
20230822,110348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17980,-300,5,-1.64,107584840,5957,99.47,18280,18400,17950,23750,12800,18280,18060.24,8.63,0,-959,18560,18420,18280,18140,18000,18350,18070,68,5470,500,13160,10,1,13554044,2437,2.45,0.34,12,0.04,7343.00,53279.00,22450,20230411,-19.91,13900,20220930,29.35,22450,-19.91,20230411,16450,9.30,20230103,22450,-19.91,20230411,13900,29.35,20220930,0.73,N,029460,500,67 억,,1169472,N,N,3,N,00,N
20230822,100347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18040,-240,5,-1.31,43792440,2411,40.26,18280,18400,18020,23750,12800,18280,18163.60,8.63,0,-327,18560,18420,18280,18140,18000,18350,18070,68,5470,500,13160,10,1,13554044,2445,2.46,0.34,12,0.02,7343.00,53279.00,22450,20230411,-19.64,13900,20220930,29.78,22450,-19.64,20230411,16450,9.67,20230103,22450,-19.64,20230411,13900,29.78,20220930,0.73,N,029460,500,67 억,,1169472,N,N,3,N,00,N
20230822,090348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18280,0,3,0.00,0,0,0.00,0,0,0,23750,12800,18280,0.00,8.63,0,0,18560,18420,18280,18140,18000,18350,18070,68,5470,500,13160,10,1,13554044,2478,2.49,0.34,12,0.00,7343.00,53279.00,22450,20230411,-18.57,13900,20220930,31.51,22450,-18.57,20230411,16450,11.12,20230103,22450,-18.57,20230411,13900,31.51,20220930,0.73,N,029460,500,67 억,,1169472,N,N,3,N,00,N
20230821,160348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18280,-60,5,-0.33,109147050,5986,76.78,18350,18420,18140,23800,12840,18340,18233.72,8.62,0,-645,18593,18466,18263,18136,17933,18530,18200,68,5460,500,13200,10,1,13554044,2478,2.49,0.34,12,0.04,7343.00,53279.00,22450,20230411,-18.57,13900,20220930,31.51,22450,-18.57,20230411,16450,11.12,20230103,22450,-18.57,20230411,13900,31.51,20220930,0.74,N,029460,500,67 억,,1168872,N,N,3,N,00,N
20230821,150349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18170,-170,5,-0.93,79180100,4340,55.67,18350,18420,18160,23800,12840,18340,18244.26,8.62,0,-471,18593,18466,18263,18136,17933,18530,18200,68,5460,500,13200,10,1,13554044,2463,2.47,0.34,12,0.03,7343.00,53279.00,22450,20230411,-19.06,13900,20220930,30.72,22450,-19.06,20230411,16450,10.46,20230103,22450,-19.06,20230411,13900,30.72,20220930,0.74,N,029460,500,67 억,,1168872,N,N,4,N,00,N
20230821,140351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18220,-120,5,-0.65,75305200,4127,52.94,18350,18420,18160,23800,12840,18340,18246.96,8.62,0,-354,18593,18466,18263,18136,17933,18530,18200,68,5460,500,13200,10,1,13554044,2470,2.48,0.34,12,0.03,7343.00,53279.00,22450,20230411,-18.84,13900,20220930,31.08,22450,-18.84,20230411,16450,10.76,20230103,22450,-18.84,20230411,13900,31.08,20220930,0.74,N,029460,500,67 억,,1168872,N,N,4,N,00,N
20230821,130351,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18270,-70,5,-0.38,70351580,3855,49.45,18350,18420,18160,23800,12840,18340,18249.44,8.62,0,-346,18593,18466,18263,18136,17933,18530,18200,68,5460,500,13200,10,1,13554044,2476,2.49,0.34,12,0.03,7343.00,53279.00,22450,20230411,-18.62,13900,20220930,31.44,22450,-18.62,20230411,16450,11.06,20230103,22450,-18.62,20230411,13900,31.44,20220930,0.74,N,029460,500,67 억,,1168872,N,N,4,N,00,N
20230821,120350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18170,-170,5,-0.93,48977030,2683,34.42,18350,18420,18160,23800,12840,18340,18254.58,8.62,0,-289,18593,18466,18263,18136,17933,18530,18200,68,5460,500,13200,10,1,13554044,2463,2.47,0.34,12,0.02,7343.00,53279.00,22450,20230411,-19.06,13900,20220930,30.72,22450,-19.06,20230411,16450,10.46,20230103,22450,-19.06,20230411,13900,30.72,20220930,0.74,N,029460,500,67 억,,1168872,N,N,4,N,00,N
20230821,110350,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18220,-120,5,-0.65,37855230,2072,26.58,18350,18420,18170,23800,12840,18340,18269.90,8.62,0,-304,18593,18466,18263,18136,17933,18530,18200,68,5460,500,13200,10,1,13554044,2470,2.48,0.34,12,0.02,7343.00,53279.00,22450,20230411,-18.84,13900,20220930,31.08,22450,-18.84,20230411,16450,10.76,20230103,22450,-18.84,20230411,13900,31.08,20220930,0.74,N,029460,500,67 억,,1168872,N,N,4,N,00,N
20230821,100349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18270,-70,5,-0.38,14780490,806,10.34,18350,18420,18270,23800,12840,18340,18338.08,8.62,0,-88,18593,18466,18263,18136,17933,18530,18200,68,5460,500,13200,10,1,13554044,2476,2.49,0.34,12,0.01,7343.00,53279.00,22450,20230411,-18.62,13900,20220930,31.44,22450,-18.62,20230411,16450,11.06,20230103,22450,-18.62,20230411,13900,31.44,20220930,0.74,N,029460,500,67 억,,1168872,N,N,4,N,00,N
20230821,090354,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18370,30,2,0.16,1743390,95,1.22,18350,18380,18350,23800,12840,18340,18351.47,8.62,0,-44,18593,18466,18263,18136,17933,18530,18200,68,5460,500,13200,10,1,13554044,2490,2.50,0.34,12,0.00,7343.00,53279.00,22450,20230411,-18.17,13900,20220930,32.16,22450,-18.17,20230411,16450,11.67,20230103,22450,-18.17,20230411,13900,32.16,20220930,0.74,N,029460,500,67 억,,1168872,N,N,4,N,00,N
20230818,160349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18340,0,3,0.00,142297790,7792,60.38,18330,18390,18060,23800,12840,18340,18262.04,8.61,0,61,18726,18532,18176,17982,17626,18630,18080,68,5480,500,13200,10,1,13554044,2486,2.50,0.34,12,0.06,7343.00,53279.00,22450,20230411,-18.31,13900,20220930,31.94,22450,-18.31,20230411,16450,11.49,20230103,22450,-18.31,20230411,13900,31.94,20220930,0.76,N,029460,500,67 억,,1166657,N,N,4,N,00,N
20230818,150345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18230,-110,5,-0.60,109306320,5985,46.38,18330,18390,18060,23800,12840,18340,18263.38,8.61,0,276,18726,18532,18176,17982,17626,18630,18080,68,5480,500,13200,10,1,13554044,2471,2.48,0.34,12,0.04,7343.00,53279.00,22450,20230411,-18.80,13900,20220930,31.15,22450,-18.80,20230411,16450,10.82,20230103,22450,-18.80,20230411,13900,31.15,20220930,0.76,N,029460,500,67 억,,1166657,N,N,13,N,00,N
20230818,140349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18370,30,2,0.16,102589710,5617,43.53,18330,18390,18060,23800,12840,18340,18264.15,8.61,0,308,18726,18532,18176,17982,17626,18630,18080,68,5480,500,13200,10,1,13554044,2490,2.50,0.34,12,0.04,7343.00,53279.00,22450,20230411,-18.17,13900,20220930,32.16,22450,-18.17,20230411,16450,11.67,20230103,22450,-18.17,20230411,13900,32.16,20220930,0.76,N,029460,500,67 억,,1166657,N,N,13,N,00,N
20230818,130345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18300,-40,5,-0.22,95782680,5246,40.65,18330,18390,18060,23800,12840,18340,18258.23,8.61,0,321,18726,18532,18176,17982,17626,18630,18080,68,5480,500,13200,10,1,13554044,2480,2.49,0.34,12,0.04,7343.00,53279.00,22450,20230411,-18.49,13900,20220930,31.65,22450,-18.49,20230411,16450,11.25,20230103,22450,-18.49,20230411,13900,31.65,20220930,0.76,N,029460,500,67 억,,1166657,N,N,13,N,00,N
20230818,120356,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18270,-70,5,-0.38,86370520,4731,36.66,18330,18390,18060,23800,12840,18340,18256.29,8.61,0,399,18726,18532,18176,17982,17626,18630,18080,68,5480,500,13200,10,1,13554044,2476,2.49,0.34,12,0.03,7343.00,53279.00,22450,20230411,-18.62,13900,20220930,31.44,22450,-18.62,20230411,16450,11.06,20230103,22450,-18.62,20230411,13900,31.44,20220930,0.76,N,029460,500,67 억,,1166657,N,N,13,N,00,N
20230818,110347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18170,-170,5,-0.93,21455170,1184,9.17,18330,18330,18060,23800,12840,18340,18120.92,8.61,0,123,18726,18532,18176,17982,17626,18630,18080,68,5480,500,13200,10,1,13554044,2463,2.47,0.34,12,0.01,7343.00,53279.00,22450,20230411,-19.06,13900,20220930,30.72,22450,-19.06,20230411,16450,10.46,20230103,22450,-19.06,20230411,13900,30.72,20220930,0.76,N,029460,500,67 억,,1166657,N,N,13,N,00,N
20230818,100348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18160,-180,5,-0.98,12971550,716,5.55,18330,18330,18060,23800,12840,18340,18116.69,8.61,0,173,18726,18532,18176,17982,17626,18630,18080,68,5480,500,13200,10,1,13554044,2461,2.47,0.34,12,0.01,7343.00,53279.00,22450,20230411,-19.11,13900,20220930,30.65,22450,-19.11,20230411,16450,10.40,20230103,22450,-19.11,20230411,13900,30.65,20220930,0.76,N,029460,500,67 억,,1166657,N,N,13,N,00,N
20230818,090348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18330,-10,5,-0.05,54990,3,0.02,18330,18330,18330,23800,12840,18340,18330.00,8.61,0,0,18726,18532,18176,17982,17626,18630,18080,68,5480,500,13200,10,1,13554044,2484,2.50,0.34,12,0.00,7343.00,53279.00,22450,20230411,-18.35,13900,20220930,31.87,22450,-18.35,20230411,16450,11.43,20230103,22450,-18.35,20230411,13900,31.87,20220930,0.76,N,029460,500,67 억,,1166657,N,N,13,N,00,N
20230817,160349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18340,180,2,0.99,234676730,12899,76.79,18140,18370,17820,23600,12720,18160,18193.29,8.55,0,5317,18646,18402,18016,17772,17386,18525,17895,68,5440,500,13070,10,1,13554044,2486,2.50,0.34,12,0.10,7343.00,53279.00,22450,20230411,-18.31,13900,20220930,31.94,22450,-18.31,20230411,16450,11.49,20230103,22450,-18.31,20230411,13900,31.94,20220930,0.76,N,029460,500,67 억,,1158639,N,N,13,N,00,N
20230817,150352,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18340,180,2,0.99,225249990,12385,73.73,18140,18370,17820,23600,12720,18160,18187.32,8.55,0,4865,18646,18402,18016,17772,17386,18525,17895,68,5440,500,13070,10,1,13554044,2486,2.50,0.34,12,0.09,7343.00,53279.00,22450,20230411,-18.31,13900,20220930,31.94,22450,-18.31,20230411,16450,11.49,20230103,22450,-18.31,20230411,13900,31.94,20220930,0.76,N,029460,500,67 억,,1158639,N,N,1,N,00,N
20230817,140348,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18340,180,2,0.99,210337480,11572,68.89,18140,18370,17820,23600,12720,18160,18176.42,8.55,0,4612,18646,18402,18016,17772,17386,18525,17895,68,5440,500,13070,10,1,13554044,2486,2.50,0.34,12,0.09,7343.00,53279.00,22450,20230411,-18.31,13900,20220930,31.94,22450,-18.31,20230411,16450,11.49,20230103,22450,-18.31,20230411,13900,31.94,20220930,0.76,N,029460,500,67 억,,1158639,N,N,1,N,00,N
20230817,130346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18310,150,2,0.83,184973110,10189,60.66,18140,18340,17820,23600,12720,18160,18154.20,8.55,0,3586,18646,18402,18016,17772,17386,18525,17895,68,5440,500,13070,10,1,13554044,2482,2.49,0.34,12,0.08,7343.00,53279.00,22450,20230411,-18.44,13900,20220930,31.73,22450,-18.44,20230411,16450,11.31,20230103,22450,-18.44,20230411,13900,31.73,20220930,0.76,N,029460,500,67 억,,1158639,N,N,1,N,00,N
20230817,120347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18330,170,2,0.94,162588010,8965,53.37,18140,18340,17820,23600,12720,18160,18135.86,8.55,0,3168,18646,18402,18016,17772,17386,18525,17895,68,5440,500,13070,10,1,13554044,2484,2.50,0.34,12,0.07,7343.00,53279.00,22450,20230411,-18.35,13900,20220930,31.87,22450,-18.35,20230411,16450,11.43,20230103,22450,-18.35,20230411,13900,31.87,20220930,0.76,N,029460,500,67 억,,1158639,N,N,1,N,00,N
20230817,110347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18170,10,2,0.06,71908330,3997,23.80,18140,18270,17820,23600,12720,18160,17990.58,8.55,0,1050,18646,18402,18016,17772,17386,18525,17895,68,5440,500,13070,10,1,13554044,2463,2.47,0.34,12,0.03,7343.00,53279.00,22450,20230411,-19.06,13900,20220930,30.72,22450,-19.06,20230411,16450,10.46,20230103,22450,-19.06,20230411,13900,30.72,20220930,0.76,N,029460,500,67 억,,1158639,N,N,1,N,00,N
20230817,100346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18000,-160,5,-0.88,50591070,2825,16.82,18140,18140,17820,23600,12720,18160,17908.34,8.55,0,952,18646,18402,18016,17772,17386,18525,17895,68,5440,500,13070,10,1,13554044,2440,2.45,0.34,12,0.02,7343.00,53279.00,22450,20230411,-19.82,13900,20220930,29.50,22450,-19.82,20230411,16450,9.42,20230103,22450,-19.82,20230411,13900,29.50,20220930,0.76,N,029460,500,67 억,,1158639,N,N,1,N,00,N
20230817,090346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18140,-20,5,-0.11,36280,2,0.01,18140,18140,18140,23600,12720,18160,18140.00,8.55,0,2,18646,18402,18016,17772,17386,18525,17895,68,5440,500,13070,10,1,13554044,2459,2.47,0.34,12,0.00,7343.00,53279.00,22450,20230411,-19.20,13900,20220930,30.50,22450,-19.20,20230411,16450,10.27,20230103,22450,-19.20,20230411,13900,30.50,20220930,0.76,N,029460,500,67 억,,1158639,N,N,1,N,00,N
20230816,160347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18160,70,2,0.39,303007940,16778,110.94,17630,18260,17630,23500,12670,18090,18059.77,8.47,0,4665,18663,18376,18233,17946,17803,18305,17875,68,5415,500,13020,10,1,13554044,2461,2.47,0.34,12,0.12,7343.00,53279.00,22450,20230411,-19.11,13900,20220930,30.65,22450,-19.11,20230411,16450,10.40,20230103,22450,-19.11,20230411,13900,30.65,20220930,0.75,N,029460,500,67 억,,1148220,N,N,1,N,00,N
20230816,150346,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18170,80,2,0.44,286978290,15895,105.10,17630,18260,17630,23500,12670,18090,18054.63,8.47,0,4630,18663,18376,18233,17946,17803,18305,17875,68,5415,500,13020,10,1,13554044,2463,2.47,0.34,12,0.12,7343.00,53279.00,22450,20230411,-19.06,13900,20220930,30.72,22450,-19.06,20230411,16450,10.46,20230103,22450,-19.06,20230411,13900,30.72,20220930,0.75,N,029460,500,67 억,,1148220,N,N,2,N,00,N
20230816,140347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18190,100,2,0.55,228598140,12679,83.83,17630,18260,17630,23500,12670,18090,18029.67,8.47,0,3559,18663,18376,18233,17946,17803,18305,17875,68,5415,500,13020,10,1,13554044,2465,2.48,0.34,12,0.09,7343.00,53279.00,22450,20230411,-18.98,13900,20220930,30.86,22450,-18.98,20230411,16450,10.58,20230103,22450,-18.98,20230411,13900,30.86,20220930,0.75,N,029460,500,67 억,,1148220,N,N,2,N,00,N
20230816,130347,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18220,130,2,0.72,191357650,10633,70.31,17630,18260,17630,23500,12670,18090,17996.58,8.47,0,3260,18663,18376,18233,17946,17803,18305,17875,68,5415,500,13020,10,1,13554044,2470,2.48,0.34,12,0.08,7343.00,53279.00,22450,20230411,-18.84,13900,20220930,31.08,22450,-18.84,20230411,16450,10.76,20230103,22450,-18.84,20230411,13900,31.08,20220930,0.75,N,029460,500,67 억,,1148220,N,N,2,N,00,N
20230816,120352,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18250,160,2,0.88,153229490,8541,56.47,17630,18250,17630,23500,12670,18090,17940.46,8.47,0,2561,18663,18376,18233,17946,17803,18305,17875,68,5415,500,13020,10,1,13554044,2474,2.49,0.34,12,0.06,7343.00,53279.00,22450,20230411,-18.71,13900,20220930,31.29,22450,-18.71,20230411,16450,10.94,20230103,22450,-18.71,20230411,13900,31.29,20220930,0.75,N,029460,500,67 억,,1148220,N,N,2,N,00,N
20230816,110349,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18150,60,2,0.33,106608090,5976,39.51,17630,18190,17630,23500,12670,18090,17839.37,8.47,0,1518,18663,18376,18233,17946,17803,18305,17875,68,5415,500,13020,10,1,13554044,2460,2.47,0.34,12,0.04,7343.00,53279.00,22450,20230411,-19.15,13900,20220930,30.58,22450,-19.15,20230411,16450,10.33,20230103,22450,-19.15,20230411,13900,30.58,20220930,0.75,N,029460,500,67 억,,1148220,N,N,2,N,00,N
20230816,100345,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17830,-260,5,-1.44,74528560,4201,27.78,17630,17890,17630,23500,12670,18090,17740.67,8.47,0,959,18663,18376,18233,17946,17803,18305,17875,68,5415,500,13020,10,1,13554044,2417,2.43,0.33,12,0.03,7343.00,53279.00,22450,20230411,-20.58,13900,20220930,28.27,22450,-20.58,20230411,16450,8.39,20230103,22450,-20.58,20230411,13900,28.27,20220930,0.75,N,029460,500,67 억,,1148220,N,N,2,N,00,N
20230816,090344,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,17700,-390,5,-2.16,31466030,1784,11.80,17630,17810,17630,23500,12670,18090,17637.91,8.47,0,106,18663,18376,18233,17946,17803,18305,17875,68,5415,500,13020,10,1,13554044,2399,2.41,0.33,12,0.01,7343.00,53279.00,22450,20230411,-21.16,13900,20220930,27.34,22450,-21.16,20230411,16450,7.60,20230103,22450,-21.16,20230411,13900,27.34,20220930,0.75,N,029460,500,67 억,,1148220,N,N,2,N,00,N
20230814,160344,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18090,-520,5,-2.79,254021530,13936,167.84,18310,18520,18090,24150,13030,18610,18228.12,8.50,0,-2791,18916,18762,18606,18452,18296,18685,18375,68,5560,500,13390,10,1,13554044,2452,2.46,0.34,12,0.10,7343.00,53279.00,22450,20230411,-19.42,13900,20220930,30.14,22450,-19.42,20230411,16450,9.97,20230103,22450,-19.42,20230411,13900,30.14,20220930,0.76,N,029460,500,67 억,,1152174,N,N,2,N,00,N
20230814,150342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18130,-480,5,-2.58,217419760,11915,143.50,18310,18520,18120,24150,13030,18610,18247.57,8.50,0,-2759,18916,18762,18606,18452,18296,18685,18375,68,5560,500,13390,10,1,13554044,2457,2.47,0.34,12,0.09,7343.00,53279.00,22450,20230411,-19.24,13900,20220930,30.43,22450,-19.24,20230411,16450,10.21,20230103,22450,-19.24,20230411,13900,30.43,20220930,0.76,N,029460,500,67 억,,1152174,N,N,4,N,00,N
20230814,140343,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18140,-470,5,-2.53,183573350,10049,121.03,18310,18520,18130,24150,13030,18610,18267.82,8.50,0,-2740,18916,18762,18606,18452,18296,18685,18375,68,5560,500,13390,10,1,13554044,2459,2.47,0.34,12,0.07,7343.00,53279.00,22450,20230411,-19.20,13900,20220930,30.50,22450,-19.20,20230411,16450,10.27,20230103,22450,-19.20,20230411,13900,30.50,20220930,0.76,N,029460,500,67 억,,1152174,N,N,4,N,00,N
20230814,130342,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18210,-400,5,-2.15,138824290,7588,91.39,18310,18520,18200,24150,13030,18610,18295.24,8.50,0,-2095,18916,18762,18606,18452,18296,18685,18375,68,5560,500,13390,10,1,13554044,2468,2.48,0.34,12,0.06,7343.00,53279.00,22450,20230411,-18.89,13900,20220930,31.01,22450,-18.89,20230411,16450,10.70,20230103,22450,-18.89,20230411,13900,31.01,20220930,0.76,N,029460,500,67 억,,1152174,N,N,4,N,00,N
20230814,120341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18210,-400,5,-2.15,127480540,6966,83.90,18310,18520,18200,24150,13030,18610,18300.39,8.50,0,-1947,18916,18762,18606,18452,18296,18685,18375,68,5560,500,13390,10,1,13554044,2468,2.48,0.34,12,0.05,7343.00,53279.00,22450,20230411,-18.89,13900,20220930,31.01,22450,-18.89,20230411,16450,10.70,20230103,22450,-18.89,20230411,13900,31.01,20220930,0.76,N,029460,500,67 억,,1152174,N,N,4,N,00,N
20230814,110341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18240,-370,5,-1.99,104039770,5679,68.40,18310,18520,18210,24150,13030,18610,18320.09,8.50,0,-1881,18916,18762,18606,18452,18296,18685,18375,68,5560,500,13390,10,1,13554044,2472,2.48,0.34,12,0.04,7343.00,53279.00,22450,20230411,-18.75,13900,20220930,31.22,22450,-18.75,20230411,16450,10.88,20230103,22450,-18.75,20230411,13900,31.22,20220930,0.76,N,029460,500,67 억,,1152174,N,N,4,N,00,N
20230814,100341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18390,-220,5,-1.18,31047390,1687,20.32,18310,18520,18310,24150,13030,18610,18403.91,8.50,0,-40,18916,18762,18606,18452,18296,18685,18375,68,5560,500,13390,10,1,13554044,2493,2.50,0.35,12,0.01,7343.00,53279.00,22450,20230411,-18.08,13900,20220930,32.30,22450,-18.08,20230411,16450,11.79,20230103,22450,-18.08,20230411,13900,32.30,20220930,0.76,N,029460,500,67 억,,1152174,N,N,4,N,00,N
20230814,090341,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18310,-300,5,-1.61,2746500,150,1.81,18310,18310,18310,24150,13030,18610,18310.00,8.50,0,0,18916,18762,18606,18452,18296,18685,18375,68,5560,500,13390,10,1,13554044,2482,2.49,0.34,12,0.00,7343.00,53279.00,22450,20230411,-18.44,13900,20220930,31.73,22450,-18.44,20230411,16450,11.31,20230103,22450,-18.44,20230411,13900,31.73,20220930,0.76,N,029460,500,67 억,,1152174,N,N,4,N,00,N
20230811,160340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18610,-10,5,-0.05,147508750,7948,69.23,18620,18760,18450,24200,13040,18620,18559.16,8.51,0,-1889,18820,18720,18520,18420,18220,18770,18470,68,5580,500,13400,10,1,13554044,2522,2.53,0.35,12,0.06,7343.00,53279.00,22450,20230411,-17.10,13900,20220930,33.88,22450,-17.10,20230411,16450,13.13,20230103,22450,-17.10,20230411,13900,33.88,20220930,0.76,N,029460,500,67 억,,1154081,N,N,4,N,00,N
20230811,150339,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18500,-120,5,-0.64,110440470,5945,51.78,18620,18760,18470,24200,13040,18620,18577.03,8.51,0,-1398,18820,18720,18520,18420,18220,18770,18470,68,5580,500,13400,10,1,13554044,2507,2.52,0.35,12,0.04,7343.00,53279.00,22450,20230411,-17.59,13900,20220930,33.09,22450,-17.59,20230411,16450,12.46,20230103,22450,-17.59,20230411,13900,33.09,20220930,0.76,N,029460,500,67 억,,1154081,N,N,5,N,00,N
20230811,140340,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18520,-100,5,-0.54,99304680,5343,46.54,18620,18760,18470,24200,13040,18620,18585.94,8.51,0,-918,18820,18720,18520,18420,18220,18770,18470,68,5580,500,13400,10,1,13554044,2510,2.52,0.35,12,0.04,7343.00,53279.00,22450,20230411,-17.51,13900,20220930,33.24,22450,-17.51,20230411,16450,12.58,20230103,22450,-17.51,20230411,13900,33.24,20220930,0.76,N,029460,500,67 억,,1154081,N,N,5,N,00,N
20230811,130338,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18540,-80,5,-0.43,90185820,4851,42.25,18620,18760,18470,24200,13040,18620,18591.18,8.51,0,-691,18820,18720,18520,18420,18220,18770,18470,68,5580,500,13400,10,1,13554044,2513,2.52,0.35,12,0.04,7343.00,53279.00,22450,20230411,-17.42,13900,20220930,33.38,22450,-17.42,20230411,16450,12.71,20230103,22450,-17.42,20230411,13900,33.38,20220930,0.76,N,029460,500,67 억,,1154081,N,N,5,N,00,N
20230811,120337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18530,-90,5,-0.48,78767300,4235,36.89,18620,18760,18470,24200,13040,18620,18599.13,8.51,0,-519,18820,18720,18520,18420,18220,18770,18470,68,5580,500,13400,10,1,13554044,2512,2.52,0.35,12,0.03,7343.00,53279.00,22450,20230411,-17.46,13900,20220930,33.31,22450,-17.46,20230411,16450,12.64,20230103,22450,-17.46,20230411,13900,33.31,20220930,0.76,N,029460,500,67 억,,1154081,N,N,5,N,00,N
20230811,110335,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18510,-110,5,-0.59,63351180,3402,29.63,18620,18760,18480,24200,13040,18620,18621.75,8.51,0,-477,18820,18720,18520,18420,18220,18770,18470,68,5580,500,13400,10,1,13554044,2509,2.52,0.35,12,0.03,7343.00,53279.00,22450,20230411,-17.55,13900,20220930,33.17,22450,-17.55,20230411,16450,12.52,20230103,22450,-17.55,20230411,13900,33.17,20220930,0.76,N,029460,500,67 억,,1154081,N,N,5,N,00,N
20230811,100334,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18620,0,3,0.00,34608860,1856,16.17,18620,18760,18480,24200,13040,18620,18647.02,8.51,0,-302,18820,18720,18520,18420,18220,18770,18470,68,5580,500,13400,10,1,13554044,2524,2.54,0.35,12,0.01,7343.00,53279.00,22450,20230411,-17.06,13900,20220930,33.96,22450,-17.06,20230411,16450,13.19,20230103,22450,-17.06,20230411,13900,33.96,20220930,0.76,N,029460,500,67 억,,1154081,N,N,5,N,00,N
20230811,090338,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18540,-80,5,-0.43,1523960,82,0.71,18620,18620,18540,24200,13040,18620,18584.88,8.51,0,-64,18820,18720,18520,18420,18220,18770,18470,68,5580,500,13400,10,1,13554044,2513,2.52,0.35,12,0.00,7343.00,53279.00,22450,20230411,-17.42,13900,20220930,33.38,22450,-17.42,20230411,16450,12.71,20230103,22450,-17.42,20230411,13900,33.38,20220930,0.76,N,029460,500,67 억,,1154081,N,N,5,N,00,N
20230810,160336,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18620,-10,5,-0.05,211937360,11478,132.36,18470,18620,18320,24200,13050,18630,18463.87,8.50,0,3384,18850,18740,18560,18450,18270,18795,18505,68,5575,500,13410,10,1,13554044,2524,2.54,0.35,12,0.08,7343.00,53279.00,22450,20230411,-17.06,13900,20220930,33.96,22450,-17.06,20230411,16450,13.19,20230103,22450,-17.06,20230411,13900,33.96,20220930,0.75,N,029460,500,67 억,,1152562,N,N,5,N,00,N
20230810,150334,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18540,-90,5,-0.48,200163010,10844,125.05,18470,18620,18320,24200,13050,18630,18458.41,8.50,0,3248,18850,18740,18560,18450,18270,18795,18505,68,5575,500,13410,10,1,13554044,2513,2.52,0.35,12,0.08,7343.00,53279.00,22450,20230411,-17.42,13900,20220930,33.38,22450,-17.42,20230411,16450,12.71,20230103,22450,-17.42,20230411,13900,33.38,20220930,0.75,N,029460,500,67 억,,1152562,N,N,2,N,00,N
20230810,140335,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18610,-20,5,-0.11,165063090,8954,103.25,18470,18620,18320,24200,13050,18630,18434.56,8.50,0,2174,18850,18740,18560,18450,18270,18795,18505,68,5575,500,13410,10,1,13554044,2522,2.53,0.35,12,0.07,7343.00,53279.00,22450,20230411,-17.10,13900,20220930,33.88,22450,-17.10,20230411,16450,13.13,20230103,22450,-17.10,20230411,13900,33.88,20220930,0.75,N,029460,500,67 억,,1152562,N,N,2,N,00,N
20230810,130331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18460,-170,5,-0.91,101921570,5548,63.98,18470,18530,18320,24200,13050,18630,18370.87,8.50,0,790,18850,18740,18560,18450,18270,18795,18505,68,5575,500,13410,10,1,13554044,2502,2.51,0.35,12,0.04,7343.00,53279.00,22450,20230411,-17.77,13900,20220930,32.81,22450,-17.77,20230411,16450,12.22,20230103,22450,-17.77,20230411,13900,32.81,20220930,0.75,N,029460,500,67 억,,1152562,N,N,2,N,00,N
20230810,120334,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18360,-270,5,-1.45,53453980,2907,33.52,18470,18530,18340,24200,13050,18630,18388.02,8.50,0,-308,18850,18740,18560,18450,18270,18795,18505,68,5575,500,13410,10,1,13554044,2489,2.50,0.34,12,0.02,7343.00,53279.00,22450,20230411,-18.22,13900,20220930,32.09,22450,-18.22,20230411,16450,11.61,20230103,22450,-18.22,20230411,13900,32.09,20220930,0.75,N,029460,500,67 억,,1152562,N,N,2,N,00,N
20230810,110337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18380,-250,5,-1.34,32884400,1787,20.61,18470,18530,18350,24200,13050,18630,18402.01,8.50,0,-99,18850,18740,18560,18450,18270,18795,18505,68,5575,500,13410,10,1,13554044,2491,2.50,0.34,12,0.01,7343.00,53279.00,22450,20230411,-18.13,13900,20220930,32.23,22450,-18.13,20230411,16450,11.73,20230103,22450,-18.13,20230411,13900,32.23,20220930,0.75,N,029460,500,67 억,,1152562,N,N,2,N,00,N
20230810,100336,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18430,-200,5,-1.07,9682630,525,6.05,18470,18530,18350,24200,13050,18630,18443.10,8.50,0,11,18850,18740,18560,18450,18270,18795,18505,68,5575,500,13410,10,1,13554044,2498,2.51,0.35,12,0.00,7343.00,53279.00,22450,20230411,-17.91,13900,20220930,32.59,22450,-17.91,20230411,16450,12.04,20230103,22450,-17.91,20230411,13900,32.59,20220930,0.75,N,029460,500,67 억,,1152562,N,N,2,N,00,N
20230810,090337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18470,-160,5,-0.86,2234870,121,1.40,18470,18470,18470,24200,13050,18630,18470.00,8.50,0,0,18850,18740,18560,18450,18270,18795,18505,68,5575,500,13410,10,1,13554044,2503,2.52,0.35,12,0.00,7343.00,53279.00,22450,20230411,-17.73,13900,20220930,32.88,22450,-17.73,20230411,16450,12.28,20230103,22450,-17.73,20230411,13900,32.88,20220930,0.75,N,029460,500,67 억,,1152562,N,N,2,N,00,N
20230809,160334,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18630,60,2,0.32,158154560,8522,51.32,18580,18670,18380,24100,13000,18570,18558.39,8.50,0,1567,18983,18776,18493,18286,18003,18880,18390,68,5550,500,13370,10,1,13554044,2525,2.54,0.35,12,0.06,7343.00,53279.00,22450,20230411,-17.02,13900,20220930,34.03,22450,-17.02,20230411,16450,13.25,20230103,22450,-17.02,20230411,13900,34.03,20220930,0.75,N,029460,500,67 억,,1152322,N,N,2,N,00,N
20230809,150331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18630,60,2,0.32,146737350,7909,47.63,18580,18670,18380,24100,13000,18570,18553.21,8.50,0,1679,18983,18776,18493,18286,18003,18880,18390,68,5550,500,13370,10,1,13554044,2525,2.54,0.35,12,0.06,7343.00,53279.00,22450,20230411,-17.02,13900,20220930,34.03,22450,-17.02,20230411,16450,13.25,20230103,22450,-17.02,20230411,13900,34.03,20220930,0.75,N,029460,500,67 억,,1152322,N,N,7,N,00,N
20230809,140331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18660,90,2,0.48,129555580,6986,42.07,18580,18670,18380,24100,13000,18570,18545.03,8.50,0,1393,18983,18776,18493,18286,18003,18880,18390,68,5550,500,13370,10,1,13554044,2529,2.54,0.35,12,0.05,7343.00,53279.00,22450,20230411,-16.88,13900,20220930,34.24,22450,-16.88,20230411,16450,13.43,20230103,22450,-16.88,20230411,13900,34.24,20220930,0.75,N,029460,500,67 억,,1152322,N,N,7,N,00,N
20230809,130337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18600,30,2,0.16,113302190,6114,36.82,18580,18600,18380,24100,13000,18570,18531.60,8.50,0,1171,18983,18776,18493,18286,18003,18880,18390,68,5550,500,13370,10,1,13554044,2521,2.53,0.35,12,0.05,7343.00,53279.00,22450,20230411,-17.15,13900,20220930,33.81,22450,-17.15,20230411,16450,13.07,20230103,22450,-17.15,20230411,13900,33.81,20220930,0.75,N,029460,500,67 억,,1152322,N,N,7,N,00,N
20230809,120336,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18560,-10,5,-0.05,80310020,4339,26.13,18580,18600,18380,24100,13000,18570,18508.88,8.50,0,753,18983,18776,18493,18286,18003,18880,18390,68,5550,500,13370,10,1,13554044,2516,2.53,0.35,12,0.03,7343.00,53279.00,22450,20230411,-17.33,13900,20220930,33.53,22450,-17.33,20230411,16450,12.83,20230103,22450,-17.33,20230411,13900,33.53,20220930,0.75,N,029460,500,67 억,,1152322,N,N,7,N,00,N
20230809,110335,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18550,-20,5,-0.11,66956870,3620,21.80,18580,18600,18380,24100,13000,18570,18496.37,8.50,0,345,18983,18776,18493,18286,18003,18880,18390,68,5550,500,13370,10,1,13554044,2514,2.53,0.35,12,0.03,7343.00,53279.00,22450,20230411,-17.37,13900,20220930,33.45,22450,-17.37,20230411,16450,12.77,20230103,22450,-17.37,20230411,13900,33.45,20220930,0.75,N,029460,500,67 억,,1152322,N,N,7,N,00,N
20230809,100331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18480,-90,5,-0.48,30164290,1628,9.80,18580,18600,18380,24100,13000,18570,18528.43,8.50,0,-29,18983,18776,18493,18286,18003,18880,18390,68,5550,500,13370,10,1,13554044,2505,2.52,0.35,12,0.01,7343.00,53279.00,22450,20230411,-17.68,13900,20220930,32.95,22450,-17.68,20230411,16450,12.34,20230103,22450,-17.68,20230411,13900,32.95,20220930,0.75,N,029460,500,67 억,,1152322,N,N,7,N,00,N
20230809,090331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18570,0,3,0.00,1596440,86,0.52,18580,18600,18550,24100,13000,18570,18563.26,8.50,0,-50,18983,18776,18493,18286,18003,18880,18390,68,5550,500,13370,10,1,13554044,2517,2.53,0.35,12,0.00,7343.00,53279.00,22450,20230411,-17.28,13900,20220930,33.60,22450,-17.28,20230411,16450,12.89,20230103,22450,-17.28,20230411,13900,33.60,20220930,0.75,N,029460,500,67 억,,1152322,N,N,7,N,00,N
20230808,160337,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18570,0,3,0.00,305761600,16587,175.02,18450,18700,18210,24100,13000,18570,18433.81,8.50,0,-4195,18810,18690,18490,18370,18170,18750,18430,68,5550,500,13370,10,1,13554044,2517,2.53,0.35,12,0.12,7343.00,53279.00,22450,20230411,-17.28,13900,20220930,33.60,22450,-17.28,20230411,16450,12.89,20230103,22450,-17.28,20230411,13900,33.60,20220930,0.75,N,029460,500,67 억,,1152243,N,N,7,N,00,N
20230808,150334,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18400,-170,5,-0.92,275489990,14950,157.75,18450,18700,18210,24100,13000,18570,18427.42,8.50,0,-4033,18810,18690,18490,18370,18170,18750,18430,68,5550,500,13370,10,1,13554044,2494,2.51,0.35,12,0.11,7343.00,53279.00,22450,20230411,-18.04,13900,20220930,32.37,22450,-18.04,20230411,16450,11.85,20230103,22450,-18.04,20230411,13900,32.37,20220930,0.75,N,029460,500,67 억,,1152243,N,N,3,N,00,N
20230808,140331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18600,30,2,0.16,233197470,12664,133.63,18450,18700,18210,24100,13000,18570,18414.20,8.50,0,-3163,18810,18690,18490,18370,18170,18750,18430,68,5550,500,13370,10,1,13554044,2521,2.53,0.35,12,0.09,7343.00,53279.00,22450,20230411,-17.15,13900,20220930,33.81,22450,-17.15,20230411,16450,13.07,20230103,22450,-17.15,20230411,13900,33.81,20220930,0.75,N,029460,500,67 억,,1152243,N,N,3,N,00,N
20230808,130328,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18260,-310,5,-1.67,178705570,9702,102.37,18450,18700,18210,24100,13000,18570,18419.46,8.50,0,-3813,18810,18690,18490,18370,18170,18750,18430,68,5550,500,13370,10,1,13554044,2475,2.49,0.34,12,0.07,7343.00,53279.00,22450,20230411,-18.66,13900,20220930,31.37,22450,-18.66,20230411,16450,11.00,20230103,22450,-18.66,20230411,13900,31.37,20220930,0.75,N,029460,500,67 억,,1152243,N,N,3,N,00,N
20230808,120331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18230,-340,5,-1.83,168795720,9159,96.64,18450,18700,18210,24100,13000,18570,18429.49,8.50,0,-3521,18810,18690,18490,18370,18170,18750,18430,68,5550,500,13370,10,1,13554044,2471,2.48,0.34,12,0.07,7343.00,53279.00,22450,20230411,-18.80,13900,20220930,31.15,22450,-18.80,20230411,16450,10.82,20230103,22450,-18.80,20230411,13900,31.15,20220930,0.75,N,029460,500,67 억,,1152243,N,N,3,N,00,N
20230808,110329,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18370,-200,5,-1.08,121751980,6586,69.49,18450,18700,18280,24100,13000,18570,18486.48,8.50,0,-2545,18810,18690,18490,18370,18170,18750,18430,68,5550,500,13370,10,1,13554044,2490,2.50,0.34,12,0.05,7343.00,53279.00,22450,20230411,-18.17,13900,20220930,32.16,22450,-18.17,20230411,16450,11.67,20230103,22450,-18.17,20230411,13900,32.16,20220930,0.75,N,029460,500,67 억,,1152243,N,N,3,N,00,N
20230808,100333,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18520,-50,5,-0.27,66927570,3605,38.04,18450,18700,18450,24100,13000,18570,18565.21,8.50,0,-1308,18810,18690,18490,18370,18170,18750,18430,68,5550,500,13370,10,1,13554044,2510,2.52,0.35,12,0.03,7343.00,53279.00,22450,20230411,-17.51,13900,20220930,33.24,22450,-17.51,20230411,16450,12.58,20230103,22450,-17.51,20230411,13900,33.24,20220930,0.75,N,029460,500,67 억,,1152243,N,N,3,N,00,N
20230808,090332,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18510,-60,5,-0.32,4542020,246,2.60,18450,18510,18450,24100,13000,18570,18463.50,8.50,0,46,18810,18690,18490,18370,18170,18750,18430,68,5550,500,13370,10,1,13554044,2509,2.52,0.35,12,0.00,7343.00,53279.00,22450,20230411,-17.55,13900,20220930,33.17,22450,-17.55,20230411,16450,12.52,20230103,22450,-17.55,20230411,13900,33.17,20220930,0.75,N,029460,500,67 억,,1152243,N,N,3,N,00,N
20230807,160331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18570,-60,5,-0.32,174616740,9477,141.55,18430,18610,18290,24200,13050,18630,18424.40,8.49,0,-1240,18856,18742,18576,18462,18296,18660,18380,68,5575,500,13410,10,1,13554044,2517,2.53,0.35,12,0.07,7343.00,53279.00,22450,20230411,-17.28,13900,20220930,33.60,22450,-17.28,20230411,16450,12.89,20230103,22450,-17.28,20230411,13900,33.60,20220930,0.76,N,029460,500,67 억,,1150655,N,N,3,N,00,N
20230807,150329,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18390,-240,5,-1.29,139305070,7560,112.92,18430,18610,18290,24200,13050,18630,18426.60,8.49,0,-987,18856,18742,18576,18462,18296,18660,18380,68,5575,500,13410,10,1,13554044,2493,2.50,0.35,12,0.06,7343.00,53279.00,22450,20230411,-18.08,13900,20220930,32.30,22450,-18.08,20230411,16450,11.79,20230103,22450,-18.08,20230411,13900,32.30,20220930,0.76,N,029460,500,67 억,,1150655,N,N,3,N,00,N
20230807,140332,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18390,-240,5,-1.29,110696990,6000,89.62,18430,18610,18380,24200,13050,18630,18449.50,8.49,0,-837,18856,18742,18576,18462,18296,18660,18380,68,5575,500,13410,10,1,13554044,2493,2.50,0.35,12,0.04,7343.00,53279.00,22450,20230411,-18.08,13900,20220930,32.30,22450,-18.08,20230411,16450,11.79,20230103,22450,-18.08,20230411,13900,32.30,20220930,0.76,N,029460,500,67 억,,1150655,N,N,3,N,00,N
20230807,130329,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18390,-240,5,-1.29,72853400,3944,58.91,18430,18610,18380,24200,13050,18630,18471.96,8.49,0,-334,18856,18742,18576,18462,18296,18660,18380,68,5575,500,13410,10,1,13554044,2493,2.50,0.35,12,0.03,7343.00,53279.00,22450,20230411,-18.08,13900,20220930,32.30,22450,-18.08,20230411,16450,11.79,20230103,22450,-18.08,20230411,13900,32.30,20220930,0.76,N,029460,500,67 억,,1150655,N,N,3,N,00,N
20230807,120329,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18510,-120,5,-0.64,37392580,2020,30.17,18430,18610,18430,24200,13050,18630,18511.18,8.49,0,-196,18856,18742,18576,18462,18296,18660,18380,68,5575,500,13410,10,1,13554044,2509,2.52,0.35,12,0.01,7343.00,53279.00,22450,20230411,-17.55,13900,20220930,33.17,22450,-17.55,20230411,16450,12.52,20230103,22450,-17.55,20230411,13900,33.17,20220930,0.76,N,029460,500,67 억,,1150655,N,N,3,N,00,N
20230807,110326,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18550,-80,5,-0.43,20745350,1120,16.73,18430,18610,18430,24200,13050,18630,18522.63,8.49,0,-142,18856,18742,18576,18462,18296,18660,18380,68,5575,500,13410,10,1,13554044,2514,2.53,0.35,12,0.01,7343.00,53279.00,22450,20230411,-17.37,13900,20220930,33.45,22450,-17.37,20230411,16450,12.77,20230103,22450,-17.37,20230411,13900,33.45,20220930,0.76,N,029460,500,67 억,,1150655,N,N,3,N,00,N
20230807,100330,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18530,-100,5,-0.54,12542580,677,10.11,18430,18610,18430,24200,13050,18630,18526.71,8.49,0,-59,18856,18742,18576,18462,18296,18660,18380,68,5575,500,13410,10,1,13554044,2512,2.52,0.35,12,0.00,7343.00,53279.00,22450,20230411,-17.46,13900,20220930,33.31,22450,-17.46,20230411,16450,12.64,20230103,22450,-17.46,20230411,13900,33.31,20220930,0.76,N,029460,500,67 억,,1150655,N,N,3,N,00,N
20230807,090330,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18430,-200,5,-1.07,774060,42,0.63,18430,18430,18430,24200,13050,18630,18430.00,8.49,0,0,18856,18742,18576,18462,18296,18660,18380,68,5575,500,13410,10,1,13554044,2498,2.51,0.35,12,0.00,7343.00,53279.00,22450,20230411,-17.91,13900,20220930,32.59,22450,-17.91,20230411,16450,12.04,20230103,22450,-17.91,20230411,13900,32.59,20220930,0.76,N,029460,500,67 억,,1150655,N,N,3,N,00,N
20230804,160327,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18630,-40,5,-0.21,124050710,6695,47.28,18660,18690,18410,24250,13070,18670,18527.89,8.48,0,-395,18936,18802,18556,18422,18176,18870,18490,68,5590,500,13440,10,1,13554044,2525,2.54,0.35,12,0.05,7343.00,53279.00,22450,20230411,-17.02,13900,20220930,34.03,22450,-17.02,20230411,16450,13.25,20230103,22450,-17.02,20230411,13900,34.03,20220930,0.77,N,029460,500,67 억,,1149971,N,N,3,N,00,N
20230804,150329,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18500,-170,5,-0.91,111809900,6037,42.63,18660,18690,18410,24250,13070,18670,18519.65,8.48,0,-110,18936,18802,18556,18422,18176,18870,18490,68,5590,500,13440,10,1,13554044,2507,2.52,0.35,12,0.04,7343.00,53279.00,22450,20230411,-17.59,13900,20220930,33.09,22450,-17.59,20230411,16450,12.46,20230103,22450,-17.59,20230411,13900,33.09,20220930,0.77,N,029460,500,67 억,,1149971,N,N,2,N,00,N
20230804,140331,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18440,-230,5,-1.23,102900980,5555,39.23,18660,18690,18410,24250,13070,18670,18522.84,8.48,0,8,18936,18802,18556,18422,18176,18870,18490,68,5590,500,13440,10,1,13554044,2499,2.51,0.35,12,0.04,7343.00,53279.00,22450,20230411,-17.86,13900,20220930,32.66,22450,-17.86,20230411,16450,12.10,20230103,22450,-17.86,20230411,13900,32.66,20220930,0.77,N,029460,500,67 억,,1149971,N,N,2,N,00,N
20230804,130327,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18430,-240,5,-1.29,91475450,4935,34.85,18660,18690,18410,24250,13070,18670,18534.83,8.48,0,94,18936,18802,18556,18422,18176,18870,18490,68,5590,500,13440,10,1,13554044,2498,2.51,0.35,12,0.04,7343.00,53279.00,22450,20230411,-17.91,13900,20220930,32.59,22450,-17.91,20230411,16450,12.04,20230103,22450,-17.91,20230411,13900,32.59,20220930,0.77,N,029460,500,67 억,,1149971,N,N,2,N,00,N
20230804,120327,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18440,-230,5,-1.23,82480080,4447,31.40,18660,18690,18410,24250,13070,18670,18546.10,8.48,0,184,18936,18802,18556,18422,18176,18870,18490,68,5590,500,13440,10,1,13554044,2499,2.51,0.35,12,0.03,7343.00,53279.00,22450,20230411,-17.86,13900,20220930,32.66,22450,-17.86,20230411,16450,12.10,20230103,22450,-17.86,20230411,13900,32.66,20220930,0.77,N,029460,500,67 억,,1149971,N,N,2,N,00,N
20230804,110328,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18480,-190,5,-1.02,60605740,3262,23.04,18660,18690,18420,24250,13070,18670,18578.05,8.48,0,210,18936,18802,18556,18422,18176,18870,18490,68,5590,500,13440,10,1,13554044,2505,2.52,0.35,12,0.02,7343.00,53279.00,22450,20230411,-17.68,13900,20220930,32.95,22450,-17.68,20230411,16450,12.34,20230103,22450,-17.68,20230411,13900,32.95,20220930,0.77,N,029460,500,67 억,,1149971,N,N,2,N,00,N
20230804,100324,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18660,-10,5,-0.05,14997850,804,5.68,18660,18690,18610,24250,13070,18670,18653.10,8.48,0,4,18936,18802,18556,18422,18176,18870,18490,68,5590,500,13440,10,1,13554044,2529,2.54,0.35,12,0.01,7343.00,53279.00,22450,20230411,-16.88,13900,20220930,34.24,22450,-16.88,20230411,16450,13.43,20230103,22450,-16.88,20230411,13900,34.24,20220930,0.77,N,029460,500,67 억,,1149971,N,N,2,N,00,N
20230804,090324,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18670,0,3,0.00,3674360,197,1.39,18660,18690,18610,24250,13070,18670,18646.12,8.48,0,-96,18936,18802,18556,18422,18176,18870,18490,68,5590,500,13440,10,1,13554044,2531,2.54,0.35,12,0.00,7343.00,53279.00,22450,20230411,-16.84,13900,20220930,34.32,22450,-16.84,20230411,16450,13.50,20230103,22450,-16.84,20230411,13900,34.32,20220930,0.77,N,029460,500,67 억,,1149971,N,N,2,N,00,N
20230803,160325,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18670,170,2,0.92,261925110,14161,79.67,18480,18690,18310,24050,12950,18500,18496.11,8.46,0,552,18920,18710,18530,18320,18140,18815,18425,68,5550,500,13320,10,1,13554044,2531,2.54,0.35,12,0.10,7343.00,53279.00,22450,20230411,-16.84,13900,20220930,34.32,22450,-16.84,20230411,16450,13.50,20230103,22450,-16.84,20230411,13900,34.32,20220930,0.76,N,029460,500,67 억,,1146530,N,N,2,N,00,N
20230803,150326,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18500,0,3,0.00,219896910,11903,66.96,18480,18690,18310,24050,12950,18500,18474.07,8.46,0,769,18920,18710,18530,18320,18140,18815,18425,68,5550,500,13320,10,1,13554044,2507,2.52,0.35,12,0.09,7343.00,53279.00,22450,20230411,-17.59,13900,20220930,33.09,22450,-17.59,20230411,16450,12.46,20230103,22450,-17.59,20230411,13900,33.09,20220930,0.76,N,029460,500,67 억,,1146530,N,N,3,N,00,N
20230803,140324,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18520,20,2,0.11,203332700,11009,61.94,18480,18690,18310,24050,12950,18500,18469.68,8.46,0,648,18920,18710,18530,18320,18140,18815,18425,68,5550,500,13320,10,1,13554044,2510,2.52,0.35,12,0.08,7343.00,53279.00,22450,20230411,-17.51,13900,20220930,33.24,22450,-17.51,20230411,16450,12.58,20230103,22450,-17.51,20230411,13900,33.24,20220930,0.76,N,029460,500,67 억,,1146530,N,N,3,N,00,N
20230803,130327,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18400,-100,5,-0.54,160550110,8695,48.92,18480,18690,18310,24050,12950,18500,18464.65,8.46,0,-296,18920,18710,18530,18320,18140,18815,18425,68,5550,500,13320,10,1,13554044,2494,2.51,0.35,12,0.06,7343.00,53279.00,22450,20230411,-18.04,13900,20220930,32.37,22450,-18.04,20230411,16450,11.85,20230103,22450,-18.04,20230411,13900,32.37,20220930,0.76,N,029460,500,67 억,,1146530,N,N,3,N,00,N
20230803,120327,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18370,-130,5,-0.70,132946040,7192,40.46,18480,18690,18310,24050,12950,18500,18485.27,8.46,0,-179,18920,18710,18530,18320,18140,18815,18425,68,5550,500,13320,10,1,13554044,2490,2.50,0.34,12,0.05,7343.00,53279.00,22450,20230411,-18.17,13900,20220930,32.16,22450,-18.17,20230411,16450,11.67,20230103,22450,-18.17,20230411,13900,32.16,20220930,0.76,N,029460,500,67 억,,1146530,N,N,3,N,00,N
20230803,110323,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18360,-140,5,-0.76,104260860,5628,31.66,18480,18690,18310,24050,12950,18500,18525.38,8.46,0,-203,18920,18710,18530,18320,18140,18815,18425,68,5550,500,13320,10,1,13554044,2489,2.50,0.34,12,0.04,7343.00,53279.00,22450,20230411,-18.22,13900,20220930,32.09,22450,-18.22,20230411,16450,11.61,20230103,22450,-18.22,20230411,13900,32.09,20220930,0.76,N,029460,500,67 억,,1146530,N,N,3,N,00,N
20230803,100324,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18610,110,2,0.59,50766640,2738,15.40,18480,18690,18310,24050,12950,18500,18541.50,8.46,0,-106,18920,18710,18530,18320,18140,18815,18425,68,5550,500,13320,10,1,13554044,2522,2.53,0.35,12,0.02,7343.00,53279.00,22450,20230411,-17.10,13900,20220930,33.88,22450,-17.10,20230411,16450,13.13,20230103,22450,-17.10,20230411,13900,33.88,20220930,0.76,N,029460,500,67 억,,1146530,N,N,3,N,00,N
20230803,090323,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18400,-100,5,-0.54,516370,28,0.16,18480,18480,18400,24050,12950,18500,18441.79,8.46,0,-15,18920,18710,18530,18320,18140,18815,18425,68,5550,500,13320,10,1,13554044,2494,2.51,0.35,12,0.00,7343.00,53279.00,22450,20230411,-18.04,13900,20220930,32.37,22450,-18.04,20230411,16450,11.85,20230103,22450,-18.04,20230411,13900,32.37,20220930,0.76,N,029460,500,67 억,,1146530,N,N,3,N,00,N
20230802,160325,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18500,0,3,0.00,329902620,17756,51.67,18350,18740,18350,24050,12950,18500,18580.25,8.40,0,2610,18980,18740,18520,18280,18060,18630,18170,68,5550,500,13320,10,1,13554044,2507,2.52,0.35,12,0.13,7343.00,53279.00,22450,20230411,-17.59,13900,20220930,33.09,22450,-17.59,20230411,16450,12.46,20230103,22450,-17.59,20230411,13900,33.09,20220930,0.74,N,029460,500,67 억,,1138621,N,N,3,N,00,N
20230802,150327,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18480,-20,5,-0.11,297158160,15987,46.52,18350,18740,18350,24050,12950,18500,18587.49,8.40,0,2349,18980,18740,18520,18280,18060,18630,18170,68,5550,500,13320,10,1,13554044,2505,2.52,0.35,12,0.12,7343.00,53279.00,22450,20230411,-17.68,13900,20220930,32.95,22450,-17.68,20230411,16450,12.34,20230103,22450,-17.68,20230411,13900,32.95,20220930,0.74,N,029460,500,67 억,,1138621,N,N,2,N,00,N
20230802,140325,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18450,-50,5,-0.27,271223210,14582,42.43,18350,18740,18350,24050,12950,18500,18599.86,8.40,0,2091,18980,18740,18520,18280,18060,18630,18170,68,5550,500,13320,10,1,13554044,2501,2.51,0.35,12,0.11,7343.00,53279.00,22450,20230411,-17.82,13900,20220930,32.73,22450,-17.82,20230411,16450,12.16,20230103,22450,-17.82,20230411,13900,32.73,20220930,0.74,N,029460,500,67 억,,1138621,N,N,2,N,00,N
20230802,130325,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18580,80,2,0.43,207715190,11145,32.43,18350,18740,18350,24050,12950,18500,18637.52,8.40,0,2365,18980,18740,18520,18280,18060,18630,18170,68,5550,500,13320,10,1,13554044,2518,2.53,0.35,12,0.08,7343.00,53279.00,22450,20230411,-17.24,13900,20220930,33.67,22450,-17.24,20230411,16450,12.95,20230103,22450,-17.24,20230411,13900,33.67,20220930,0.74,N,029460,500,67 억,,1138621,N,N,2,N,00,N
20230802,120322,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18600,100,2,0.54,186215890,9989,29.07,18350,18740,18350,24050,12950,18500,18642.10,8.40,0,2325,18980,18740,18520,18280,18060,18630,18170,68,5550,500,13320,10,1,13554044,2521,2.53,0.35,12,0.07,7343.00,53279.00,22450,20230411,-17.15,13900,20220930,33.81,22450,-17.15,20230411,16450,13.07,20230103,22450,-17.15,20230411,13900,33.81,20220930,0.74,N,029460,500,67 억,,1138621,N,N,2,N,00,N
20230802,110320,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18700,200,2,1.08,155352270,8333,24.25,18350,18740,18350,24050,12950,18500,18643.02,8.40,0,2082,18980,18740,18520,18280,18060,18630,18170,68,5550,500,13320,10,1,13554044,2535,2.55,0.35,12,0.06,7343.00,53279.00,22450,20230411,-16.70,13900,20220930,34.53,22450,-16.70,20230411,16450,13.68,20230103,22450,-16.70,20230411,13900,34.53,20220930,0.74,N,029460,500,67 억,,1138621,N,N,2,N,00,N
20230802,100323,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18660,160,2,0.86,109302950,5869,17.08,18350,18740,18350,24050,12950,18500,18623.78,8.40,0,1853,18980,18740,18520,18280,18060,18630,18170,68,5550,500,13320,10,1,13554044,2529,2.54,0.35,12,0.04,7343.00,53279.00,22450,20230411,-16.88,13900,20220930,34.24,22450,-16.88,20230411,16450,13.43,20230103,22450,-16.88,20230411,13900,34.24,20220930,0.74,N,029460,500,67 억,,1138621,N,N,2,N,00,N
20230802,090321,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18500,0,3,0.00,1505600,82,0.24,18350,18500,18350,24050,12950,18500,18360.98,8.40,0,-6,18980,18740,18520,18280,18060,18630,18170,68,5550,500,13320,10,1,13554044,2507,2.52,0.35,12,0.00,7343.00,53279.00,22450,20230411,-17.59,13900,20220930,33.09,22450,-17.59,20230411,16450,12.46,20230103,22450,-17.59,20230411,13900,33.09,20220930,0.74,N,029460,500,67 억,,1138621,N,N,2,N,00,N
20230801,160324,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18500,-260,5,-1.39,633209200,34364,93.99,18700,18760,18300,24350,13140,18760,18426.47,8.33,0,3442,19173,18966,18733,18526,18293,18850,18410,68,5605,500,13500,10,1,13554044,2507,2.52,0.35,12,0.25,7343.00,53279.00,22450,20230411,-17.59,13900,20220930,33.09,22450,-17.59,20230411,16450,12.46,20230103,22450,-17.59,20230411,13900,33.09,20220930,0.75,N,029460,500,67 억,,1128554,N,N,2,N,00,N
20230801,150320,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18440,-320,5,-1.71,575221300,31230,85.42,18700,18760,18300,24350,13140,18760,18418.87,8.33,0,2125,19173,18966,18733,18526,18293,18850,18410,68,5605,500,13500,10,1,13554044,2499,2.51,0.35,12,0.23,7343.00,53279.00,22450,20230411,-17.86,13900,20220930,32.66,22450,-17.86,20230411,16450,12.10,20230103,22450,-17.86,20230411,13900,32.66,20220930,0.75,N,029460,500,67 억,,1128554,N,N,3,N,00,N
20230801,140326,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18380,-380,5,-2.03,541532640,29402,80.42,18700,18760,18300,24350,13140,18760,18418.22,8.33,0,1332,19173,18966,18733,18526,18293,18850,18410,68,5605,500,13500,10,1,13554044,2491,2.50,0.34,12,0.22,7343.00,53279.00,22450,20230411,-18.13,13900,20220930,32.23,22450,-18.13,20230411,16450,11.73,20230103,22450,-18.13,20230411,13900,32.23,20220930,0.75,N,029460,500,67 억,,1128554,N,N,3,N,00,N
20230801,130321,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18450,-310,5,-1.65,457977320,24854,67.98,18700,18760,18300,24350,13140,18760,18426.70,8.33,0,1388,19173,18966,18733,18526,18293,18850,18410,68,5605,500,13500,10,1,13554044,2501,2.51,0.35,12,0.18,7343.00,53279.00,22450,20230411,-17.82,13900,20220930,32.73,22450,-17.82,20230411,16450,12.16,20230103,22450,-17.82,20230411,13900,32.73,20220930,0.75,N,029460,500,67 억,,1128554,N,N,3,N,00,N
20230801,120321,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18310,-450,5,-2.40,310179310,16820,46.00,18700,18760,18300,24350,13140,18760,18441.10,8.33,0,-2139,19173,18966,18733,18526,18293,18850,18410,68,5605,500,13500,10,1,13554044,2482,2.49,0.34,12,0.12,7343.00,53279.00,22450,20230411,-18.44,13900,20220930,31.73,22450,-18.44,20230411,16450,11.31,20230103,22450,-18.44,20230411,13900,31.73,20220930,0.75,N,029460,500,67 억,,1128554,N,N,3,N,00,N
20230801,110319,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18340,-420,5,-2.24,228439370,12361,33.81,18700,18760,18320,24350,13140,18760,18480.65,8.33,0,-2160,19173,18966,18733,18526,18293,18850,18410,68,5605,500,13500,10,1,13554044,2486,2.50,0.34,12,0.09,7343.00,53279.00,22450,20230411,-18.31,13900,20220930,31.94,22450,-18.31,20230411,16450,11.49,20230103,22450,-18.31,20230411,13900,31.94,20220930,0.75,N,029460,500,67 억,,1128554,N,N,3,N,00,N
20230801,100321,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18420,-340,5,-1.81,142552120,7685,21.02,18700,18760,18400,24350,13140,18760,18549.40,8.33,0,-1921,19173,18966,18733,18526,18293,18850,18410,68,5605,500,13500,10,1,13554044,2497,2.51,0.35,12,0.06,7343.00,53279.00,22450,20230411,-17.95,13900,20220930,32.52,22450,-17.95,20230411,16450,11.98,20230103,22450,-17.95,20230411,13900,32.52,20220930,0.75,N,029460,500,67 억,,1128554,N,N,3,N,00,N
20230801,090318,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,18700,-60,5,-0.32,561000,30,0.08,18700,18700,18700,24350,13140,18760,18700.00,8.33,0,0,19173,18966,18733,18526,18293,18850,18410,68,5605,500,13500,10,1,13554044,2535,2.55,0.35,12,0.00,7343.00,53279.00,22450,20230411,-16.70,13900,20220930,34.53,22450,-16.70,20230411,16450,13.68,20230103,22450,-16.70,20230411,13900,34.53,20220930,0.75,N,029460,500,67 억,,1128554,N,N,3,N,00,N