KissMeData/025560/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3015	-205	5	-6.37	2983366170	975772	169.48	3250	3255	3010	4185	2255	3220	3057.50	2.03	-178089	3326	3272	3196	3142	3066	3300	3170	152	965	500	1930	5	1	30429770	917	10.02	0.84	12	3.21	301.00	3608.00	10610	20230822	-71.58	1399	20221028	115.51	10610	-71.58	20230822	1774	69.95	20230103	38100	-92.09	20230803	2945	2.38	20231016	1.51	N	025560	500	152 억	618817	N	N	0	N	N
3	20231031	150359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3025	-195	5	-6.06	2782928125	909314	157.94	3250	3255	3010	4185	2255	3220	3060.42	2.03	-144136	3326	3272	3196	3142	3066	3300	3170	152	965	500	1930	5	1	30429770	921	10.05	0.84	12	2.99	301.00	3608.00	10610	20230822	-71.49	1399	20221028	116.23	10610	-71.49	20230822	1774	70.52	20230103	38100	-92.06	20230803	2945	2.72	20231016	1.51	N	025560	500	152 억	618817	N	N	0	N	N
4	20231031	140402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3025	-195	5	-6.06	2441416475	796669	138.37	3250	3255	3010	4185	2255	3220	3064.48	2.03	-118504	3326	3272	3196	3142	3066	3300	3170	152	965	500	1930	5	1	30429770	921	10.05	0.84	12	2.62	301.00	3608.00	10610	20230822	-71.49	1399	20221028	116.23	10610	-71.49	20230822	1774	70.52	20230103	38100	-92.06	20230803	2945	2.72	20231016	1.51	N	025560	500	152 억	618817	N	N	0	N	N
5	20231031	130359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3030	-190	5	-5.90	2247109775	732458	127.22	3250	3255	3010	4185	2255	3220	3067.85	2.03	-117932	3326	3272	3196	3142	3066	3300	3170	152	965	500	1930	5	1	30429770	922	10.07	0.84	12	2.41	301.00	3608.00	10610	20230822	-71.44	1399	20221028	116.58	10610	-71.44	20230822	1774	70.80	20230103	38100	-92.05	20230803	2945	2.89	20231016	1.51	N	025560	500	152 억	618817	N	N	0	N	N
6	20231031	120355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3035	-185	5	-5.75	1928734550	627215	108.94	3250	3255	3015	4185	2255	3220	3075.02	2.03	-83343	3326	3272	3196	3142	3066	3300	3170	152	965	500	1930	5	1	30429770	924	10.08	0.84	12	2.06	301.00	3608.00	10610	20230822	-71.39	1399	20221028	116.94	10610	-71.39	20230822	1774	71.08	20230103	38100	-92.03	20230803	2945	3.06	20231016	1.51	N	025560	500	152 억	618817	N	N	0	N	N
7	20231031	110407	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3050	-170	5	-5.28	1643788475	533797	92.71	3250	3255	3015	4185	2255	3220	3079.36	2.03	-81954	3326	3272	3196	3142	3066	3300	3170	152	965	500	1930	5	1	30429770	928	10.13	0.85	12	1.75	301.00	3608.00	10610	20230822	-71.25	1399	20221028	118.01	10610	-71.25	20230822	1774	71.93	20230103	38100	-91.99	20230803	2945	3.57	20231016	1.51	N	025560	500	152 억	618817	N	N	0	N	N
8	20231031	100402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3040	-180	5	-5.59	1333150085	431851	75.01	3250	3255	3015	4185	2255	3220	3086.98	2.03	-97001	3326	3272	3196	3142	3066	3300	3170	152	965	500	1930	5	1	30429770	925	10.10	0.84	12	1.42	301.00	3608.00	10610	20230822	-71.35	1399	20221028	117.30	10610	-71.35	20230822	1774	71.36	20230103	38100	-92.02	20230803	2945	3.23	20231016	1.51	N	025560	500	152 억	618817	N	N	0	N	N
9	20231031	090358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3240	20	2	0.62	76459155	23596	4.10	3250	3255	3220	4185	2255	3220	3240.57	2.03	-14472	3326	3272	3196	3142	3066	3300	3170	152	965	500	1930	5	1	30429770	986	10.76	0.90	12	0.08	301.00	3608.00	10610	20230822	-69.46	1399	20221028	131.59	10610	-69.46	20230822	1774	82.64	20230103	38100	-91.50	20230803	2945	10.02	20231016	1.51	N	025560	500	152 억	618817	N	N	0	N	N
10	20231030	160355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3220	10	2	0.31	1790102540	561548	60.31	3140	3250	3120	4170	2250	3210	3187.71	1.78	77061	3496	3352	3241	3097	2986	3297	3042	152	960	500	1920	5	1	30429770	980	10.70	0.89	12	1.85	301.00	3608.00	10610	20230822	-69.65	1399	20221028	130.16	10610	-69.65	20230822	1774	81.51	20230103	38100	-91.55	20230803	2945	9.34	20231016	1.58	N	025560	500	152 억	540571	N	N	0	N	N
11	20231030	150347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3210	0	3	0.00	1691342505	530795	57.01	3140	3250	3120	4170	2250	3210	3186.35	1.78	71879	3496	3352	3241	3097	2986	3297	3042	152	960	500	1920	5	1	30429770	977	10.66	0.89	12	1.74	301.00	3608.00	10610	20230822	-69.75	1399	20221028	129.45	10610	-69.75	20230822	1774	80.95	20230103	38100	-91.57	20230803	2945	9.00	20231016	1.58	N	025560	500	152 억	540571	N	N	0	N	N
12	20231030	140349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3200	-10	5	-0.31	1549491030	486462	52.25	3140	3250	3120	4170	2250	3210	3185.13	1.78	66462	3496	3352	3241	3097	2986	3297	3042	152	960	500	1920	5	1	30429770	974	10.63	0.89	12	1.60	301.00	3608.00	10610	20230822	-69.84	1399	20221028	128.73	10610	-69.84	20230822	1774	80.38	20230103	38100	-91.60	20230803	2945	8.66	20231016	1.58	N	025560	500	152 억	540571	N	N	0	N	N
13	20231030	130348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3210	0	3	0.00	1391424285	437185	46.95	3140	3250	3120	4170	2250	3210	3182.58	1.78	88970	3496	3352	3241	3097	2986	3297	3042	152	960	500	1920	5	1	30429770	977	10.66	0.89	12	1.44	301.00	3608.00	10610	20230822	-69.75	1399	20221028	129.45	10610	-69.75	20230822	1774	80.95	20230103	38100	-91.57	20230803	2945	9.00	20231016	1.58	N	025560	500	152 억	540571	N	N	0	N	N
14	20231030	120344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3210	0	3	0.00	1183246735	372534	40.01	3140	3225	3120	4170	2250	3210	3176.05	1.78	78841	3496	3352	3241	3097	2986	3297	3042	152	960	500	1920	5	1	30429770	977	10.66	0.89	12	1.22	301.00	3608.00	10610	20230822	-69.75	1399	20221028	129.45	10610	-69.75	20230822	1774	80.95	20230103	38100	-91.57	20230803	2945	9.00	20231016	1.58	N	025560	500	152 억	540571	N	N	0	N	N
15	20231030	110344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3220	10	2	0.31	987196475	311373	33.44	3140	3225	3120	4170	2250	3210	3170.23	1.78	82488	3496	3352	3241	3097	2986	3297	3042	152	960	500	1920	5	1	30429770	980	10.70	0.89	12	1.02	301.00	3608.00	10610	20230822	-69.65	1399	20221028	130.16	10610	-69.65	20230822	1774	81.51	20230103	38100	-91.55	20230803	2945	9.34	20231016	1.58	N	025560	500	152 억	540571	N	N	0	N	N
16	20231030	100346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3200	-10	5	-0.31	698299735	220700	23.70	3140	3225	3120	4170	2250	3210	3163.65	1.78	52106	3496	3352	3241	3097	2986	3297	3042	152	960	500	1920	5	1	30429770	974	10.63	0.89	12	0.73	301.00	3608.00	10610	20230822	-69.84	1399	20221028	128.73	10610	-69.84	20230822	1774	80.38	20230103	38100	-91.60	20230803	2945	8.66	20231016	1.58	N	025560	500	152 억	540571	N	N	0	N	N
17	20231030	090341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3195	-15	5	-0.47	88351800	27846	2.99	3140	3225	3140	4170	2250	3210	3170.32	1.78	9576	3496	3352	3241	3097	2986	3297	3042	152	960	500	1920	5	1	30429770	972	10.61	0.89	12	0.09	301.00	3608.00	10610	20230822	-69.89	1399	20221028	128.38	10610	-69.89	20230822	1774	80.10	20230103	38100	-91.61	20230803	2945	8.49	20231016	1.58	N	025560	500	152 억	540571	N	N	0	N	N
18	20231027	160329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3210	-25	5	-0.77	2967915830	918744	90.22	3230	3385	3130	4205	2265	3235	3230.41	1.87	-22868	3428	3331	3253	3156	3078	3292	3117	152	970	500	1940	5	1	30429770	977	10.66	0.89	12	3.02	301.00	3608.00	10610	20230822	-69.75	1399	20221028	129.45	10610	-69.75	20230822	1774	80.95	20230103	38100	-91.57	20230803	2945	9.00	20231016	1.64	N	025560	500	152 억	567814	N	N	0	N	N
19	20231027	150344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3210	-25	5	-0.77	2878838650	890948	87.49	3230	3385	3130	4205	2265	3235	3231.21	1.87	-23323	3428	3331	3253	3156	3078	3292	3117	152	970	500	1940	5	1	30429770	977	10.66	0.89	12	2.93	301.00	3608.00	10610	20230822	-69.75	1399	20221028	129.45	10610	-69.75	20230822	1774	80.95	20230103	38100	-91.57	20230803	2945	9.00	20231016	1.64	N	025560	500	152 억	567814	N	N	0	N	N
20	20231027	140344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3205	-30	5	-0.93	2655079465	820837	80.60	3230	3385	3130	4205	2265	3235	3234.60	1.87	-25079	3428	3331	3253	3156	3078	3292	3117	152	970	500	1940	5	1	30429770	975	10.65	0.89	12	2.70	301.00	3608.00	10610	20230822	-69.79	1399	20221028	129.09	10610	-69.79	20230822	1774	80.67	20230103	38100	-91.59	20230803	2945	8.83	20231016	1.64	N	025560	500	152 억	567814	N	N	0	N	N
21	20231027	130341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3175	-60	5	-1.85	2410636335	744201	73.08	3230	3385	3130	4205	2265	3235	3239.23	1.87	-24897	3428	3331	3253	3156	3078	3292	3117	152	970	500	1940	5	1	30429770	966	10.55	0.88	12	2.45	301.00	3608.00	10610	20230822	-70.08	1399	20221028	126.95	10610	-70.08	20230822	1774	78.97	20230103	38100	-91.67	20230803	2945	7.81	20231016	1.64	N	025560	500	152 억	567814	N	N	0	N	N
22	20231027	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3260	25	2	0.77	1907315180	585933	57.54	3230	3385	3170	4205	2265	3235	3255.18	1.87	-24961	3428	3331	3253	3156	3078	3292	3117	152	970	500	1940	5	1	30429770	992	10.83	0.90	12	1.93	301.00	3608.00	10610	20230822	-69.27	1399	20221028	133.02	10610	-69.27	20230822	1774	83.77	20230103	38100	-91.44	20230803	2945	10.70	20231016	1.64	N	025560	500	152 억	567814	N	N	0	N	N
23	20231027	110348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3265	30	2	0.93	1697286500	521552	51.21	3230	3385	3170	4205	2265	3235	3254.30	1.87	-15811	3428	3331	3253	3156	3078	3292	3117	152	970	500	1940	5	1	30429770	994	10.85	0.90	12	1.71	301.00	3608.00	10610	20230822	-69.23	1399	20221028	133.38	10610	-69.23	20230822	1774	84.05	20230103	38100	-91.43	20230803	2945	10.87	20231016	1.64	N	025560	500	152 억	567814	N	N	0	N	N
24	20231027	100345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3220	-15	5	-0.46	1271493560	391374	38.43	3230	3385	3170	4205	2265	3235	3248.79	1.87	-20179	3428	3331	3253	3156	3078	3292	3117	152	970	500	1940	5	1	30429770	980	10.70	0.89	12	1.29	301.00	3608.00	10610	20230822	-69.65	1399	20221028	130.16	10610	-69.65	20230822	1774	81.51	20230103	38100	-91.55	20230803	2945	9.34	20231016	1.64	N	025560	500	152 억	567814	N	N	0	N	N
25	20231027	090342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3275	40	2	1.24	277914385	84745	8.32	3230	3385	3230	4205	2265	3235	3279.42	1.87	37655	3428	3331	3253	3156	3078	3292	3117	152	970	500	1940	5	1	30429770	997	10.88	0.91	12	0.28	301.00	3608.00	10610	20230822	-69.13	1399	20221028	134.10	10610	-69.13	20230822	1774	84.61	20230103	38100	-91.40	20230803	2945	11.21	20231016	1.64	N	025560	500	152 억	567814	N	N	0	N	N
26	20231026	160339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3235	-210	5	-6.10	3266604090	1002337	50.99	3300	3350	3175	4475	2415	3445	3258.99	1.91	-16723	4048	3746	3568	3266	3088	3657	3177	152	1030	500	2060	5	1	30429770	984	10.75	0.90	12	3.29	301.00	3608.00	10610	20230822	-69.51	1399	20221028	131.24	10610	-69.51	20230822	1774	82.36	20230103	38100	-91.51	20230803	2945	9.85	20231016	1.55	N	025560	500	152 억	581911	N	N	0	N	N
27	20231026	150339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3240	-205	5	-5.95	3162207750	970093	49.35	3300	3350	3175	4475	2415	3445	3259.68	1.91	-13899	4048	3746	3568	3266	3088	3657	3177	152	1030	500	2060	5	1	30429770	986	10.76	0.90	12	3.19	301.00	3608.00	10610	20230822	-69.46	1399	20221028	131.59	10610	-69.46	20230822	1774	82.64	20230103	38100	-91.50	20230803	2945	10.02	20231016	1.55	N	025560	500	152 억	581911	N	N	0	N	N
28	20231026	140340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3225	-220	5	-6.39	2613345725	799259	40.66	3300	3350	3200	4475	2415	3445	3269.69	1.91	-19960	4048	3746	3568	3266	3088	3657	3177	152	1030	500	2060	5	1	30429770	981	10.71	0.89	12	2.63	301.00	3608.00	10610	20230822	-69.60	1399	20221028	130.52	10610	-69.60	20230822	1774	81.79	20230103	38100	-91.54	20230803	2945	9.51	20231016	1.55	N	025560	500	152 억	581911	N	N	0	N	N
29	20231026	130339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3270	-175	5	-5.08	2164626935	659945	33.57	3300	3350	3200	4475	2415	3445	3279.99	1.91	-31899	4048	3746	3568	3266	3088	3657	3177	152	1030	500	2060	5	1	30429770	995	10.86	0.91	12	2.17	301.00	3608.00	10610	20230822	-69.18	1399	20221028	133.74	10610	-69.18	20230822	1774	84.33	20230103	38100	-91.42	20230803	2945	11.04	20231016	1.55	N	025560	500	152 억	581911	N	N	0	N	N
30	20231026	120339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3260	-185	5	-5.37	1974041105	601535	30.60	3300	3350	3200	4475	2415	3445	3281.65	1.91	-28372	4048	3746	3568	3266	3088	3657	3177	152	1030	500	2060	5	1	30429770	992	10.83	0.90	12	1.98	301.00	3608.00	10610	20230822	-69.27	1399	20221028	133.02	10610	-69.27	20230822	1774	83.77	20230103	38100	-91.44	20230803	2945	10.70	20231016	1.55	N	025560	500	152 억	581911	N	N	0	N	N
31	20231026	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3295	-150	5	-4.35	1595766150	485214	24.69	3300	3350	3200	4475	2415	3445	3288.77	1.91	1293	4048	3746	3568	3266	3088	3657	3177	152	1030	500	2060	5	1	30429770	1003	10.95	0.91	12	1.59	301.00	3608.00	10610	20230822	-68.94	1399	20221028	135.53	10610	-68.94	20230822	1774	85.74	20230103	38100	-91.35	20230803	2945	11.88	20231016	1.55	N	025560	500	152 억	581911	N	N	0	N	N
32	20231026	100341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3335	-110	5	-3.19	1299533500	395930	20.14	3300	3340	3200	4475	2415	3445	3282.20	1.91	34416	4048	3746	3568	3266	3088	3657	3177	152	1030	500	2060	5	1	30429770	1015	11.08	0.92	12	1.30	301.00	3608.00	10610	20230822	-68.57	1399	20221028	138.38	10610	-68.57	20230822	1774	87.99	20230103	38100	-91.25	20230803	2945	13.24	20231016	1.55	N	025560	500	152 억	581911	N	N	0	N	N
33	20231026	090339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3270	-175	5	-5.08	291214970	89420	4.55	3300	3300	3200	4475	2415	3445	3256.56	1.91	37830	4048	3746	3568	3266	3088	3657	3177	152	1030	500	2060	5	1	30429770	995	10.86	0.91	12	0.29	301.00	3608.00	10610	20230822	-69.18	1399	20221028	133.74	10610	-69.18	20230822	1774	84.33	20230103	38100	-91.42	20230803	2945	11.04	20231016	1.55	N	025560	500	152 억	581911	N	N	0	N	N
34	20231025	160341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3445	-145	5	-4.04	7030980775	1947046	34.68	3690	3870	3390	4665	2515	3590	3611.18	1.94	-17444	4186	3887	3501	3202	2816	4037	3352	152	1075	500	2150	5	1	30429770	1048	11.45	0.95	12	6.40	301.00	3608.00	10610	20230822	-67.53	1399	20221028	146.25	10610	-67.53	20230822	1774	94.19	20230103	38100	-90.96	20230803	2945	16.98	20231016	1.67	N	025560	500	152 억	590852	N	N	0	N	N
35	20231025	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3455	-135	5	-3.76	6707907785	1853165	33.01	3690	3870	3390	4665	2515	3590	3619.70	1.94	-49750	4186	3887	3501	3202	2816	4037	3352	152	1075	500	2150	5	1	30429770	1051	11.48	0.96	12	6.09	301.00	3608.00	10610	20230822	-67.44	1399	20221028	146.96	10610	-67.44	20230822	1774	94.76	20230103	38100	-90.93	20230803	2945	17.32	20231016	1.67	N	025560	500	152 억	590852	N	N	0	N	N
36	20231025	140339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3495	-95	5	-2.65	6112460155	1681086	29.95	3690	3870	3390	4665	2515	3590	3636.02	1.94	-77218	4186	3887	3501	3202	2816	4037	3352	152	1075	500	2150	5	1	30429770	1064	11.61	0.97	12	5.52	301.00	3608.00	10610	20230822	-67.06	1399	20221028	149.82	10610	-67.06	20230822	1774	97.01	20230103	38100	-90.83	20230803	2945	18.68	20231016	1.67	N	025560	500	152 억	590852	N	N	0	N	N
37	20231025	130340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3495	-95	5	-2.65	5761420960	1579782	28.14	3690	3870	3390	4665	2515	3590	3646.97	1.94	-94781	4186	3887	3501	3202	2816	4037	3352	152	1075	500	2150	5	1	30429770	1064	11.61	0.97	12	5.19	301.00	3608.00	10610	20230822	-67.06	1399	20221028	149.82	10610	-67.06	20230822	1774	97.01	20230103	38100	-90.83	20230803	2945	18.68	20231016	1.67	N	025560	500	152 억	590852	N	N	0	N	N
38	20231025	120338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3575	-15	5	-0.42	4724432305	1283514	22.86	3690	3870	3545	4665	2515	3590	3680.86	1.94	-99417	4186	3887	3501	3202	2816	4037	3352	152	1075	500	2150	5	1	30429770	1088	11.88	0.99	12	4.22	301.00	3608.00	10610	20230822	-66.31	1399	20221028	155.54	10610	-66.31	20230822	1774	101.52	20230103	38100	-90.62	20230803	2945	21.39	20231016	1.67	N	025560	500	152 억	590852	N	N	0	N	N
39	20231025	110338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3600	10	2	0.28	4444834535	1206108	21.49	3690	3870	3545	4665	2515	3590	3685.27	1.94	-88285	4186	3887	3501	3202	2816	4037	3352	152	1075	500	2150	5	1	30429770	1095	11.96	1.00	12	3.96	301.00	3608.00	10610	20230822	-66.07	1399	20221028	157.33	10610	-66.07	20230822	1774	102.93	20230103	38100	-90.55	20230803	2945	22.24	20231016	1.67	N	025560	500	152 억	590852	N	N	0	N	N
40	20231025	100338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3600	10	2	0.28	3601145855	970902	17.30	3690	3870	3600	4665	2515	3590	3709.07	1.94	-104063	4186	3887	3501	3202	2816	4037	3352	152	1075	500	2150	5	1	30429770	1095	11.96	1.00	12	3.19	301.00	3608.00	10610	20230822	-66.07	1399	20221028	157.33	10610	-66.07	20230822	1774	102.93	20230103	38100	-90.55	20230803	2945	22.24	20231016	1.67	N	025560	500	152 억	590852	N	N	0	N	N
41	20231025	090339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3830	240	2	6.69	1196144600	317508	5.66	3690	3870	3670	4665	2515	3590	3767.29	1.94	15229	4186	3887	3501	3202	2816	4037	3352	152	1075	500	2150	5	1	30429770	1165	12.72	1.06	12	1.04	301.00	3608.00	10610	20230822	-63.90	1399	20221028	173.77	10610	-63.90	20230822	1774	115.90	20230103	38100	-89.95	20230803	2945	30.05	20231016	1.67	N	025560	500	152 억	590852	N	N	0	N	N
42	20231024	160333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3590	430	2	13.61	19434414450	5543521	397.15	3160	3800	3115	4105	2215	3160	3505.69	1.81	46519	3533	3346	3248	3061	2963	3297	3012	152	945	500	1890	5	1	30429770	1092	11.93	1.00	12	18.22	301.00	3608.00	10610	20230822	-66.16	1399	20221028	156.61	10610	-66.16	20230822	1774	102.37	20230103	38100	-90.58	20230803	2945	21.90	20231016	2.10	N	025560	500	152 억	550196	N	N	0	N	N
43	20231024	150337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3620	460	2	14.56	18517162350	5287783	378.83	3160	3800	3115	4105	2215	3160	3501.88	1.81	-24062	3533	3346	3248	3061	2963	3297	3012	152	945	500	1890	5	1	30429770	1102	12.03	1.00	12	17.38	301.00	3608.00	10610	20230822	-65.88	1399	20221028	158.76	10610	-65.88	20230822	1774	104.06	20230103	38100	-90.50	20230803	2945	22.92	20231016	2.10	N	025560	500	152 억	550196	N	N	0	N	N
44	20231024	140331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3555	395	2	12.50	13209336360	3819822	273.66	3160	3800	3115	4105	2215	3160	3458.10	1.81	-177206	3533	3346	3248	3061	2963	3297	3012	152	945	500	1890	5	1	30429770	1082	11.81	0.99	12	12.55	301.00	3608.00	10610	20230822	-66.49	1399	20221028	154.11	10610	-66.49	20230822	1774	100.39	20230103	38100	-90.67	20230803	2945	20.71	20231016	2.10	N	025560	500	152 억	550196	N	N	0	N	N
45	20231024	130337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3305	145	2	4.59	5034011005	1546336	110.78	3160	3380	3115	4105	2215	3160	3255.44	1.81	-11536	3533	3346	3248	3061	2963	3297	3012	152	945	500	1890	5	1	30429770	1006	10.98	0.92	12	5.08	301.00	3608.00	10610	20230822	-68.85	1399	20221028	136.24	10610	-68.85	20230822	1774	86.30	20230103	38100	-91.33	20230803	2945	12.22	20231016	2.10	N	025560	500	152 억	550196	N	N	0	N	N
46	20231024	120341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3220	60	2	1.90	3945255700	1213985	86.97	3160	3380	3115	4105	2215	3160	3249.84	1.81	-57415	3533	3346	3248	3061	2963	3297	3012	152	945	500	1890	5	1	30429770	980	10.70	0.89	12	3.99	301.00	3608.00	10610	20230822	-69.65	1399	20221028	130.16	10610	-69.65	20230822	1774	81.51	20230103	38100	-91.55	20230803	2945	9.34	20231016	2.10	N	025560	500	152 억	550196	N	N	0	N	N
47	20231024	110336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3240	80	2	2.53	3623480900	1114403	79.84	3160	3380	3115	4105	2215	3160	3251.50	1.81	-61404	3533	3346	3248	3061	2963	3297	3012	152	945	500	1890	5	1	30429770	986	10.76	0.90	12	3.66	301.00	3608.00	10610	20230822	-69.46	1399	20221028	131.59	10610	-69.46	20230822	1774	82.64	20230103	38100	-91.50	20230803	2945	10.02	20231016	2.10	N	025560	500	152 억	550196	N	N	0	N	N
48	20231024	100333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3220	60	2	1.90	2719774430	830313	59.49	3160	3380	3160	4105	2215	3160	3275.60	1.81	-73323	3533	3346	3248	3061	2963	3297	3012	152	945	500	1890	5	1	30429770	980	10.70	0.89	12	2.73	301.00	3608.00	10610	20230822	-69.65	1399	20221028	130.16	10610	-69.65	20230822	1774	81.51	20230103	38100	-91.55	20230803	2945	9.34	20231016	2.10	N	025560	500	152 억	550196	N	N	0	N	N
49	20231024	090335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3350	190	2	6.01	634666850	193627	13.87	3160	3380	3160	4105	2215	3160	3277.78	1.81	32238	3533	3346	3248	3061	2963	3297	3012	152	945	500	1890	5	1	30429770	1019	11.13	0.93	12	0.64	301.00	3608.00	10610	20230822	-68.43	1399	20221028	139.46	10610	-68.43	20230822	1774	88.84	20230103	38100	-91.21	20230803	2945	13.75	20231016	2.10	N	025560	500	152 억	550196	N	N	0	N	N
50	20231023	160331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3160	-315	5	-9.06	4536386875	1377972	63.15	3360	3435	3150	4515	2435	3475	3292.24	1.21	179712	4051	3762	3581	3292	3111	3672	3202	152	1040	500	2080	5	1	30429770	962	10.50	0.88	12	4.53	301.00	3608.00	10610	20230822	-70.22	1399	20221028	125.88	10610	-70.22	20230822	1774	78.13	20230103	38100	-91.71	20230803	2945	7.30	20231016	2.44	N	025560	500	152 억	369716	N	N	0	N	N
51	20231023	150330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3205	-270	5	-7.77	4115380035	1245202	57.06	3360	3435	3165	4515	2435	3475	3304.97	1.21	150163	4051	3762	3581	3292	3111	3672	3202	152	1040	500	2080	5	1	30429770	975	10.65	0.89	12	4.09	301.00	3608.00	10610	20230822	-69.79	1399	20221028	129.09	10610	-69.79	20230822	1774	80.67	20230103	38100	-91.59	20230803	2945	8.83	20231016	2.44	N	025560	500	152 억	369716	N	N	0	N	N
52	20231023	140333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3255	-220	5	-6.33	3488568785	1049384	48.09	3360	3435	3210	4515	2435	3475	3324.38	1.21	114929	4051	3762	3581	3292	3111	3672	3202	152	1040	500	2080	5	1	30429770	990	10.81	0.90	12	3.45	301.00	3608.00	10610	20230822	-69.32	1399	20221028	132.67	10610	-69.32	20230822	1774	83.48	20230103	38100	-91.46	20230803	2945	10.53	20231016	2.44	N	025560	500	152 억	369716	N	N	0	N	N
53	20231023	130332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3230	-245	5	-7.05	3210292560	963585	44.16	3360	3435	3210	4515	2435	3475	3331.59	1.21	107623	4051	3762	3581	3292	3111	3672	3202	152	1040	500	2080	5	1	30429770	983	10.73	0.90	12	3.17	301.00	3608.00	10610	20230822	-69.56	1399	20221028	130.88	10610	-69.56	20230822	1774	82.07	20230103	38100	-91.52	20230803	2945	9.68	20231016	2.44	N	025560	500	152 억	369716	N	N	0	N	N
54	20231023	120330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3270	-205	5	-5.90	2789165910	833729	38.21	3360	3435	3240	4515	2435	3475	3345.39	1.21	87041	4051	3762	3581	3292	3111	3672	3202	152	1040	500	2080	5	1	30429770	995	10.86	0.91	12	2.74	301.00	3608.00	10610	20230822	-69.18	1399	20221028	133.74	10610	-69.18	20230822	1774	84.33	20230103	38100	-91.42	20230803	2945	11.04	20231016	2.44	N	025560	500	152 억	369716	N	N	0	N	N
55	20231023	110330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3320	-155	5	-4.46	2234746265	665036	30.48	3360	3435	3270	4515	2435	3475	3360.31	1.21	49025	4051	3762	3581	3292	3111	3672	3202	152	1040	500	2080	5	1	30429770	1010	11.03	0.92	12	2.19	301.00	3608.00	10610	20230822	-68.71	1399	20221028	137.31	10610	-68.71	20230822	1774	87.15	20230103	38100	-91.29	20230803	2945	12.73	20231016	2.44	N	025560	500	152 억	369716	N	N	0	N	N
56	20231023	100328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3410	-65	5	-1.87	1345279645	398494	18.26	3360	3435	3315	4515	2435	3475	3375.87	1.21	57501	4051	3762	3581	3292	3111	3672	3202	152	1040	500	2080	5	1	30429770	1038	11.33	0.95	12	1.31	301.00	3608.00	10610	20230822	-67.86	1399	20221028	143.75	10610	-67.86	20230822	1774	92.22	20230103	38100	-91.05	20230803	2945	15.79	20231016	2.44	N	025560	500	152 억	369716	N	N	0	N	N
57	20231023	090335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3415	-60	5	-1.73	241694235	71678	3.28	3360	3430	3320	4515	2435	3475	3371.73	1.21	29800	4051	3762	3581	3292	3111	3672	3202	152	1040	500	2080	5	1	30429770	1039	11.35	0.95	12	0.24	301.00	3608.00	10610	20230822	-67.81	1399	20221028	144.10	10610	-67.81	20230822	1774	92.50	20230103	38100	-91.04	20230803	2945	15.96	20231016	2.44	N	025560	500	152 억	369716	N	N	0	N	N
58	20231020	160331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3475	-400	5	-10.32	7648483370	2168294	32.14	3870	3870	3400	5030	2715	3875	3527.46	1.03	69575	4508	4191	3953	3636	3398	4350	3795	152	1155	500	2320	5	1	30429770	1057	11.54	0.96	12	7.13	301.00	3608.00	10610	20230822	-67.25	1399	20221028	148.39	10610	-67.25	20230822	1774	95.89	20230103	38100	-90.88	20230803	2945	18.00	20231016	1.77	N	025560	500	152 억	314205	N	N	0	N	N
59	20231020	150330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3485	-390	5	-10.06	7268984105	2059397	30.52	3870	3870	3400	5030	2715	3875	3529.63	1.03	45538	4508	4191	3953	3636	3398	4350	3795	152	1155	500	2320	5	1	30429770	1060	11.58	0.97	12	6.77	301.00	3608.00	10610	20230822	-67.15	1399	20221028	149.11	10610	-67.15	20230822	1774	96.45	20230103	38100	-90.85	20230803	2945	18.34	20231016	1.77	N	025560	500	152 억	314205	N	N	0	N	N
60	20231020	140332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3540	-335	5	-8.65	6679573370	1892087	28.04	3870	3870	3400	5030	2715	3875	3530.23	1.03	46336	4508	4191	3953	3636	3398	4350	3795	152	1155	500	2320	5	1	30429770	1077	11.76	0.98	12	6.22	301.00	3608.00	10610	20230822	-66.64	1399	20221028	153.04	10610	-66.64	20230822	1774	99.55	20230103	38100	-90.71	20230803	2945	20.20	20231016	1.77	N	025560	500	152 억	314205	N	N	0	N	N
61	20231020	130323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3495	-380	5	-9.81	6102110810	1729208	25.63	3870	3870	3400	5030	2715	3875	3528.81	1.03	48334	4508	4191	3953	3636	3398	4350	3795	152	1155	500	2320	5	1	30429770	1064	11.61	0.97	12	5.68	301.00	3608.00	10610	20230822	-67.06	1399	20221028	149.82	10610	-67.06	20230822	1774	97.01	20230103	38100	-90.83	20230803	2945	18.68	20231016	1.77	N	025560	500	152 억	314205	N	N	0	N	N
62	20231020	120328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3435	-440	5	-11.35	5631365915	1593921	23.63	3870	3870	3400	5030	2715	3875	3532.98	1.03	49206	4508	4191	3953	3636	3398	4350	3795	152	1155	500	2320	5	1	30429770	1045	11.41	0.95	12	5.24	301.00	3608.00	10610	20230822	-67.62	1399	20221028	145.53	10610	-67.62	20230822	1774	93.63	20230103	38100	-90.98	20230803	2945	16.64	20231016	1.77	N	025560	500	152 억	314205	N	N	0	N	N
63	20231020	110330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3455	-420	5	-10.84	4931305880	1389380	20.59	3870	3870	3400	5030	2715	3875	3549.24	1.03	40451	4508	4191	3953	3636	3398	4350	3795	152	1155	500	2320	5	1	30429770	1051	11.48	0.96	12	4.57	301.00	3608.00	10610	20230822	-67.44	1399	20221028	146.96	10610	-67.44	20230822	1774	94.76	20230103	38100	-90.93	20230803	2945	17.32	20231016	1.77	N	025560	500	152 억	314205	N	N	0	N	N
64	20231020	100328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3495	-380	5	-9.81	3655851615	1020109	15.12	3870	3870	3430	5030	2715	3875	3583.73	1.03	-29823	4508	4191	3953	3636	3398	4350	3795	152	1155	500	2320	5	1	30429770	1064	11.61	0.97	12	3.35	301.00	3608.00	10610	20230822	-67.06	1399	20221028	149.82	10610	-67.06	20230822	1774	97.01	20230103	38100	-90.83	20230803	2945	18.68	20231016	1.77	N	025560	500	152 억	314205	N	N	0	N	N
65	20231020	090330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3485	-390	5	-10.06	572633135	153580	2.28	3870	3870	3485	5030	2715	3875	3728.37	1.03	-41555	4508	4191	3953	3636	3398	4350	3795	152	1155	500	2320	5	1	30429770	1060	11.58	0.97	12	0.50	301.00	3608.00	10610	20230822	-67.15	1399	20221028	149.11	10610	-67.15	20230822	1774	96.45	20230103	38100	-90.85	20230803	2945	18.34	20231016	1.77	N	025560	500	152 억	314205	Y	N	0	N	N
66	20231019	160328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3875	-105	5	-2.64	27336584810	6706252	41.75	3865	4270	3715	5170	2790	3980	4076.48	0.57	141536	4816	4397	4076	3657	3336	4607	3867	152	1190	500	2380	5	1	30429770	1179	12.87	1.07	12	22.04	301.00	3608.00	10610	20230822	-63.48	1399	20221028	176.98	10610	-63.48	20230822	1774	118.43	20230103	38100	-89.83	20230803	2945	31.58	20231016	1.10	N	025560	500	152 억	174468	N	N	1	N	N
67	20231019	150326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3880	-100	5	-2.51	26605713155	6516862	40.58	3865	4270	3715	5170	2790	3980	4082.61	0.57	112298	4816	4397	4076	3657	3336	4607	3867	152	1190	500	2380	5	1	30429770	1181	12.89	1.08	12	21.42	301.00	3608.00	10610	20230822	-63.43	1399	20221028	177.34	10610	-63.43	20230822	1774	118.71	20230103	38100	-89.82	20230803	2945	31.75	20231016	1.10	N	025560	500	152 억	174468	N	N	1	N	N
68	20231019	140327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3910	-70	5	-1.76	25218053285	6159998	38.35	3865	4270	3715	5170	2790	3980	4093.85	0.57	114964	4816	4397	4076	3657	3336	4607	3867	152	1190	500	2380	5	1	30429770	1190	12.99	1.08	12	20.24	301.00	3608.00	10610	20230822	-63.15	1399	20221028	179.49	10610	-63.15	20230822	1774	120.41	20230103	38100	-89.74	20230803	2945	32.77	20231016	1.10	N	025560	500	152 억	174468	N	N	1	N	N
69	20231019	130325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	4075	95	2	2.39	23540465095	5739430	35.73	3865	4270	3715	5170	2790	3980	4101.55	0.57	124133	4816	4397	4076	3657	3336	4607	3867	152	1190	500	2380	5	1	30429770	1240	13.54	1.13	12	18.86	301.00	3608.00	10610	20230822	-61.59	1399	20221028	191.28	10610	-61.59	20230822	1774	129.71	20230103	38100	-89.30	20230803	2945	38.37	20231016	1.10	N	025560	500	152 억	174468	N	N	1	N	N
70	20231019	120326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	4080	100	2	2.51	21010680720	5123135	31.90	3865	4270	3715	5170	2790	3980	4101.15	0.57	183006	4816	4397	4076	3657	3336	4607	3867	152	1190	500	2380	5	1	30429770	1242	13.55	1.13	12	16.84	301.00	3608.00	10610	20230822	-61.55	1399	20221028	191.64	10610	-61.55	20230822	1774	129.99	20230103	38100	-89.29	20230803	2945	38.54	20231016	1.10	N	025560	500	152 억	174468	N	N	1	N	N
71	20231019	110327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	4025	45	2	1.13	19530485605	4759180	29.63	3865	4270	3715	5170	2790	3980	4103.77	0.57	166089	4816	4397	4076	3657	3336	4607	3867	152	1190	500	2380	5	1	30429770	1225	13.37	1.12	12	15.64	301.00	3608.00	10610	20230822	-62.06	1399	20221028	187.71	10610	-62.06	20230822	1774	126.89	20230103	38100	-89.44	20230803	2945	36.67	20231016	1.10	N	025560	500	152 억	174468	N	N	1	N	N
72	20231019	100325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	4170	190	2	4.77	14470822925	3536669	22.02	3865	4270	3715	5170	2790	3980	4091.67	0.57	150006	4816	4397	4076	3657	3336	4607	3867	152	1190	500	2380	5	1	30429770	1269	13.85	1.16	12	11.62	301.00	3608.00	10610	20230822	-60.70	1399	20221028	198.07	10610	-60.70	20230822	1774	135.06	20230103	38100	-89.06	20230803	2945	41.60	20231016	1.10	N	025560	500	152 억	174468	N	N	1	N	N
73	20231019	090328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3760	-220	5	-5.53	861910870	225914	1.41	3865	3870	3735	5170	2790	3980	3814.75	0.57	-4055	4816	4397	4076	3657	3336	4607	3867	152	1190	500	2380	5	1	30429770	1144	12.49	1.04	12	0.74	301.00	3608.00	10610	20230822	-64.56	1399	20221028	168.76	10610	-64.56	20230822	1774	111.95	20230103	38100	-90.13	20230803	2945	27.67	20231016	1.10	N	025560	500	152 억	174468	N	N	1	N	N
74	20231018	160328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3980	185	2	4.87	66581872945	15952824	131.76	3860	4495	3755	4930	2660	3795	4174.53	0.59	-6234	4375	4085	3555	3265	2735	4230	3410	152	1135	500	2270	5	1	30429770	1211	13.22	1.10	12	52.43	301.00	3608.00	10610	20230822	-62.49	1338	20221014	197.46	10610	-62.49	20230822	1774	124.35	20230103	38100	-89.55	20230803	2945	35.14	20231016	1.14	N	025560	500	152 억	179366	N	N	1	N	N
75	20231018	150324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3935	140	2	3.69	65366649635	15645688	129.23	3860	4495	3755	4930	2660	3795	4178.70	0.59	-25140	4375	4085	3555	3265	2735	4230	3410	152	1135	500	2270	5	1	30429770	1197	13.07	1.09	12	51.42	301.00	3608.00	10610	20230822	-62.91	1338	20221014	194.10	10610	-62.91	20230822	1774	121.82	20230103	38100	-89.67	20230803	2945	33.62	20231016	1.14	N	025560	500	152 억	179366	N	N	2	N	N
76	20231018	140323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	4045	250	2	6.59	62367859385	14893526	123.02	3860	4495	3755	4930	2660	3795	4188.41	0.59	-23010	4375	4085	3555	3265	2735	4230	3410	152	1135	500	2270	5	1	30429770	1231	13.44	1.12	12	48.94	301.00	3608.00	10610	20230822	-61.88	1338	20221014	202.32	10610	-61.88	20230822	1774	128.02	20230103	38100	-89.38	20230803	2945	37.35	20231016	1.14	N	025560	500	152 억	179366	N	N	2	N	N
77	20231018	130321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	4100	305	2	8.04	60285241845	14377701	118.75	3860	4495	3755	4930	2660	3795	4193.83	0.59	-23734	4375	4085	3555	3265	2735	4230	3410	152	1135	500	2270	5	1	30429770	1248	13.62	1.14	12	47.25	301.00	3608.00	10610	20230822	-61.36	1338	20221014	206.43	10610	-61.36	20230822	1774	131.12	20230103	38100	-89.24	20230803	2945	39.22	20231016	1.14	N	025560	500	152 억	179366	N	N	2	N	N
78	20231018	120326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	4095	300	2	7.91	54759425425	13040246	107.71	3860	4495	3755	4930	2660	3795	4200.23	0.59	-23503	4375	4085	3555	3265	2735	4230	3410	152	1135	500	2270	5	1	30429770	1246	13.60	1.13	12	42.85	301.00	3608.00	10610	20230822	-61.40	1338	20221014	206.05	10610	-61.40	20230822	1774	130.83	20230103	38100	-89.25	20230803	2945	39.05	20231016	1.14	N	025560	500	152 억	179366	N	N	2	N	N
79	20231018	110324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	4170	375	2	9.88	48534173740	11495433	94.95	3860	4495	3755	4930	2660	3795	4223.20	0.59	-20404	4375	4085	3555	3265	2735	4230	3410	152	1135	500	2270	5	1	30429770	1269	13.85	1.16	12	37.78	301.00	3608.00	10610	20230822	-60.70	1338	20221014	211.66	10610	-60.70	20230822	1774	135.06	20230103	38100	-89.06	20230803	2945	41.60	20231016	1.14	N	025560	500	152 억	179366	N	N	2	N	N
80	20231018	100325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	4160	365	2	9.62	39535512880	9369205	77.39	3860	4495	3755	4930	2660	3795	4221.15	0.59	55173	4375	4085	3555	3265	2735	4230	3410	152	1135	500	2270	5	1	30429770	1266	13.82	1.15	12	30.79	301.00	3608.00	10610	20230822	-60.79	1338	20221014	210.91	10610	-60.79	20230822	1774	134.50	20230103	38100	-89.08	20230803	2945	41.26	20231016	1.14	N	025560	500	152 억	179366	N	N	2	N	N
81	20231018	090323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3940	145	2	3.82	3571428525	931867	7.70	3860	3950	3755	4930	2660	3795	3833.85	0.59	84348	4375	4085	3555	3265	2735	4230	3410	152	1135	500	2270	5	1	30429770	1199	13.09	1.09	12	3.06	301.00	3608.00	10610	20230822	-62.87	1338	20221014	194.47	10610	-62.87	20230822	1774	122.10	20230103	38100	-89.66	20230803	2945	33.79	20231016	1.14	N	025560	500	152 억	179366	N	N	2	N	N
82	20231017	160325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3795	825	2	27.78	42349688425	11873233	2541.40	3025	3845	3025	3860	2080	2970	3566.42	1.72	-344155	3146	3057	3001	2912	2856	3030	2885	152	890	500	1780	5	1	30429770	1155	12.61	1.05	12	39.02	301.00	3608.00	10610	20230822	-64.23	1313	20221013	189.03	10610	-64.23	20230822	1774	113.92	20230103	38100	-90.04	20230803	2945	28.86	20231016	1.07	N	025560	500	152 억	523347	N	N	2	N	N
83	20231017	150324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3800	830	2	27.95	38050074280	10730484	2296.80	3025	3845	3025	3860	2080	2970	3545.98	1.72	-355526	3146	3057	3001	2912	2856	3030	2885	152	890	500	1780	5	1	30429770	1156	12.62	1.05	12	35.26	301.00	3608.00	10610	20230822	-64.18	1313	20221013	189.41	10610	-64.18	20230822	1774	114.21	20230103	38100	-90.03	20230803	2945	29.03	20231016	1.07	N	025560	500	152 억	523347	N	N	1	N	N
84	20231017	140325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3445	475	2	15.99	23886349165	6918410	1480.85	3025	3660	3025	3860	2080	2970	3452.58	1.72	-235417	3146	3057	3001	2912	2856	3030	2885	152	890	500	1780	5	1	30429770	1048	11.45	0.95	12	22.74	301.00	3608.00	10610	20230822	-67.53	1313	20221013	162.38	10610	-67.53	20230822	1774	94.19	20230103	38100	-90.96	20230803	2945	16.98	20231016	1.07	N	025560	500	152 억	523347	N	N	1	N	N
85	20231017	130324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3485	515	2	17.34	22036792170	6390209	1367.79	3025	3660	3025	3860	2080	2970	3448.52	1.72	-221069	3146	3057	3001	2912	2856	3030	2885	152	890	500	1780	5	1	30429770	1060	11.58	0.97	12	21.00	301.00	3608.00	10610	20230822	-67.15	1313	20221013	165.42	10610	-67.15	20230822	1774	96.45	20230103	38100	-90.85	20230803	2945	18.34	20231016	1.07	N	025560	500	152 억	523347	N	N	1	N	N
86	20231017	120324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3450	480	2	16.16	18843912080	5476474	1172.21	3025	3660	3025	3860	2080	2970	3440.88	1.72	-204175	3146	3057	3001	2912	2856	3030	2885	152	890	500	1780	5	1	30429770	1050	11.46	0.96	12	18.00	301.00	3608.00	10610	20230822	-67.48	1313	20221013	162.76	10610	-67.48	20230822	1774	94.48	20230103	38100	-90.94	20230803	2945	17.15	20231016	1.07	N	025560	500	152 억	523347	N	N	1	N	N
87	20231017	110321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3390	420	2	14.14	17076913270	4959204	1061.49	3025	3660	3025	3860	2080	2970	3443.48	1.72	-167641	3146	3057	3001	2912	2856	3030	2885	152	890	500	1780	5	1	30429770	1032	11.26	0.94	12	16.30	301.00	3608.00	10610	20230822	-68.05	1313	20221013	158.19	10610	-68.05	20230822	1774	91.09	20230103	38100	-91.10	20230803	2945	15.11	20231016	1.07	N	025560	500	152 억	523347	N	N	1	N	N
88	20231017	100320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3545	575	2	19.36	12421366920	3602075	771.00	3025	3660	3025	3860	2080	2970	3448.39	1.72	-29210	3146	3057	3001	2912	2856	3030	2885	152	890	500	1780	5	1	30429770	1079	11.78	0.98	12	11.84	301.00	3608.00	10610	20230822	-66.59	1313	20221013	169.99	10610	-66.59	20230822	1774	99.83	20230103	38100	-90.70	20230803	2945	20.37	20231016	1.07	N	025560	500	152 억	523347	N	N	1	N	N
89	20231017	090322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3120	150	2	5.05	98106510	31694	6.78	3025	3130	3025	3860	2080	2970	3095.43	1.72	13807	3146	3057	3001	2912	2856	3030	2885	152	890	500	1780	5	1	30429770	949	10.37	0.86	12	0.10	301.00	3608.00	10610	20230822	-70.59	1313	20221013	137.62	10610	-70.59	20230822	1774	75.87	20230103	38100	-91.81	20230803	2945	5.94	20231016	1.07	N	025560	500	152 억	523347	N	N	1	N	N
90	20231016	160321	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2970	-120	5	-3.88	1387401705	463307	75.69	3090	3090	2945	4015	2165	3090	2994.58	1.68	10736	3370	3230	3150	3010	2930	3190	2970	152	925	500	1850	5	1	30429770	904	9.87	0.82	12	1.52	301.00	3608.00	10610	20230822	-72.01	1313	20221013	126.20	10610	-72.01	20230822	1774	67.42	20230103	38100	-92.20	20230803	2945	0.85	20231016	1.03	N	025560	500	152 억	510949	N	N	1	N	N
91	20231016	150321	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2990	-100	5	-3.24	1282646830	428129	69.94	3090	3090	2945	4015	2165	3090	2995.94	1.68	-6657	3370	3230	3150	3010	2930	3190	2970	152	925	500	1850	5	1	30429770	910	9.93	0.83	12	1.41	301.00	3608.00	10610	20230822	-71.82	1313	20221013	127.72	10610	-71.82	20230822	1774	68.55	20230103	38100	-92.15	20230803	2945	1.53	20231016	1.03	N	025560	500	152 억	510949	N	N	1	N	N
92	20231016	140321	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3000	-90	5	-2.91	1198146080	399864	65.33	3090	3090	2945	4015	2165	3090	2996.38	1.68	-12979	3370	3230	3150	3010	2930	3190	2970	152	925	500	1850	5	1	30429770	913	9.97	0.83	12	1.31	301.00	3608.00	10610	20230822	-71.72	1313	20221013	128.48	10610	-71.72	20230822	1774	69.11	20230103	38100	-92.13	20230803	2945	1.87	20231016	1.03	N	025560	500	152 억	510949	N	N	1	N	N
93	20231016	130321	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2985	-105	5	-3.40	1115769780	372226	60.81	3090	3090	2945	4015	2165	3090	2997.56	1.68	-29163	3370	3230	3150	3010	2930	3190	2970	152	925	500	1850	5	1	30429770	908	9.92	0.83	12	1.22	301.00	3608.00	10610	20230822	-71.87	1313	20221013	127.34	10610	-71.87	20230822	1774	68.26	20230103	38100	-92.17	20230803	2945	1.36	20231016	1.03	N	025560	500	152 억	510949	N	N	1	N	N
94	20231016	120322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2950	-140	5	-4.53	940596660	313123	51.16	3090	3090	2950	4015	2165	3090	3003.92	1.68	-59889	3370	3230	3150	3010	2930	3190	2970	152	925	500	1850	5	1	30429770	898	9.80	0.82	12	1.03	301.00	3608.00	10610	20230822	-72.20	1313	20221013	124.68	10610	-72.20	20230822	1774	66.29	20230103	38100	-92.26	20230803	2950	0.00	20231016	1.03	N	025560	500	152 억	510949	N	N	1	N	N
95	20231016	110320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2995	-95	5	-3.07	692550855	229921	37.56	3090	3090	2975	4015	2165	3090	3012.13	1.68	-34243	3370	3230	3150	3010	2930	3190	2970	152	925	500	1850	5	1	30429770	911	9.95	0.83	12	0.76	301.00	3608.00	10610	20230822	-71.77	1313	20221013	128.10	10610	-71.77	20230822	1774	68.83	20230103	38100	-92.14	20230803	2975	0.67	20231016	1.03	N	025560	500	152 억	510949	N	N	1	N	N
96	20231016	100317	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3020	-70	5	-2.27	493541930	163960	26.79	3090	3090	2975	4015	2165	3090	3010.14	1.68	-3958	3370	3230	3150	3010	2930	3190	2970	152	925	500	1850	5	1	30429770	919	10.03	0.84	12	0.54	301.00	3608.00	10610	20230822	-71.54	1313	20221013	130.01	10610	-71.54	20230822	1774	70.24	20230103	38100	-92.07	20230803	2975	1.51	20231016	1.03	N	025560	500	152 억	510949	N	N	1	N	N
97	20231016	090320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2995	-95	5	-3.07	111175340	36599	5.98	3090	3090	2975	4015	2165	3090	3037.66	1.68	-16701	3370	3230	3150	3010	2930	3190	2970	152	925	500	1850	5	1	30429770	911	9.95	0.83	12	0.12	301.00	3608.00	10610	20230822	-71.77	1313	20221013	128.10	10610	-71.77	20230822	1774	68.83	20230103	38100	-92.14	20230803	2975	0.67	20231016	1.03	N	025560	500	152 억	510949	N	N	1	N	N
98	20231012	160325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3275	95	2	2.99	1631112175	501362	82.21	3185	3290	3165	4130	2230	3180	3253.33	1.85	92430	3346	3262	3161	3077	2976	3305	3120	152	950	500	1900	5	1	30429770	997	10.88	0.91	12	1.65	301.00	3608.00	10610	20230822	-69.13	1313	20221013	149.43	10610	-69.13	20230822	1774	84.61	20230103	38100	-91.40	20230803	3005	8.99	20231006	0.87	N	025560	500	152 억	564330	N	N	2	N	N
99	20231012	150321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3265	85	2	2.67	1529369915	470159	77.10	3185	3290	3165	4130	2230	3180	3252.88	1.85	92712	3346	3262	3161	3077	2976	3305	3120	152	950	500	1900	5	1	30429770	994	10.85	0.90	12	1.55	301.00	3608.00	10610	20230822	-69.23	1313	20221013	148.67	10610	-69.23	20230822	1774	84.05	20230103	38100	-91.43	20230803	3005	8.65	20231006	0.87	N	025560	500	152 억	564330	N	N	3	N	N
100	20231012	140319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3255	75	2	2.36	1220777410	375779	61.62	3185	3290	3165	4130	2230	3180	3248.66	1.85	76952	3346	3262	3161	3077	2976	3305	3120	152	950	500	1900	5	1	30429770	990	10.81	0.90	12	1.23	301.00	3608.00	10610	20230822	-69.32	1313	20221013	147.91	10610	-69.32	20230822	1774	83.48	20230103	38100	-91.46	20230803	3005	8.32	20231006	0.87	N	025560	500	152 억	564330	N	N	3	N	N
101	20231012	130321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3260	80	2	2.52	1051056790	323467	53.04	3185	3290	3165	4130	2230	3180	3249.35	1.85	55586	3346	3262	3161	3077	2976	3305	3120	152	950	500	1900	5	1	30429770	992	10.83	0.90	12	1.06	301.00	3608.00	10610	20230822	-69.27	1313	20221013	148.29	10610	-69.27	20230822	1774	83.77	20230103	38100	-91.44	20230803	3005	8.49	20231006	0.87	N	025560	500	152 억	564330	N	N	3	N	N
102	20231012	120327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3250	70	2	2.20	961670945	295957	48.53	3185	3290	3165	4130	2230	3180	3249.36	1.85	42334	3346	3262	3161	3077	2976	3305	3120	152	950	500	1900	5	1	30429770	989	10.80	0.90	12	0.97	301.00	3608.00	10610	20230822	-69.37	1313	20221013	147.52	10610	-69.37	20230822	1774	83.20	20230103	38100	-91.47	20230803	3005	8.15	20231006	0.87	N	025560	500	152 억	564330	N	N	3	N	N
103	20231012	110325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3245	65	2	2.04	826058430	254147	41.67	3185	3290	3165	4130	2230	3180	3250.32	1.85	35861	3346	3262	3161	3077	2976	3305	3120	152	950	500	1900	5	1	30429770	987	10.78	0.90	12	0.84	301.00	3608.00	10610	20230822	-69.42	1313	20221013	147.14	10610	-69.42	20230822	1774	82.92	20230103	38100	-91.48	20230803	3005	7.99	20231006	0.87	N	025560	500	152 억	564330	N	N	3	N	N
104	20231012	100324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3260	80	2	2.52	549159065	169327	27.77	3185	3285	3165	4130	2230	3180	3243.19	1.85	33599	3346	3262	3161	3077	2976	3305	3120	152	950	500	1900	5	1	30429770	992	10.83	0.90	12	0.56	301.00	3608.00	10610	20230822	-69.27	1313	20221013	148.29	10610	-69.27	20230822	1774	83.77	20230103	38100	-91.44	20230803	3005	8.49	20231006	0.87	N	025560	500	152 억	564330	N	N	3	N	N
105	20231012	090325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3190	10	2	0.31	33422535	10510	1.72	3185	3205	3165	4130	2230	3180	3180.07	1.85	-4165	3346	3262	3161	3077	2976	3305	3120	152	950	500	1900	5	1	30429770	971	10.60	0.88	12	0.03	301.00	3608.00	10610	20230822	-69.93	1313	20221013	142.96	10610	-69.93	20230822	1774	79.82	20230103	38100	-91.63	20230803	3005	6.16	20231006	0.87	N	025560	500	152 억	564330	N	N	3	N	N
106	20231011	160321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3180	155	2	5.12	1923267570	604813	50.50	3100	3245	3060	3930	2120	3025	3179.94	1.33	163857	3575	3300	3155	2880	2735	3227	2807	152	905	500	1810	5	1	30429770	968	10.56	0.88	12	1.99	301.00	3608.00	10610	20230822	-70.03	1313	20221013	142.19	10610	-70.03	20230822	1774	79.26	20230103	38100	-91.65	20230803	3005	5.82	20231006	0.89	N	025560	500	152 억	404077	N	N	3	N	N
107	20231011	150322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3155	130	2	4.30	1826999005	574417	47.97	3100	3245	3060	3930	2120	3025	3180.61	1.33	165108	3575	3300	3155	2880	2735	3227	2807	152	905	500	1810	5	1	30429770	960	10.48	0.87	12	1.89	301.00	3608.00	10610	20230822	-70.26	1313	20221013	140.29	10610	-70.26	20230822	1774	77.85	20230103	38100	-91.72	20230803	3005	4.99	20231006	0.89	N	025560	500	152 억	404077	N	N	3	N	N
108	20231011	140326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3160	135	2	4.46	1643943670	516438	43.13	3100	3245	3060	3930	2120	3025	3183.24	1.33	174041	3575	3300	3155	2880	2735	3227	2807	152	905	500	1810	5	1	30429770	962	10.50	0.88	12	1.70	301.00	3608.00	10610	20230822	-70.22	1313	20221013	140.67	10610	-70.22	20230822	1774	78.13	20230103	38100	-91.71	20230803	3005	5.16	20231006	0.89	N	025560	500	152 억	404077	N	N	3	N	N
109	20231011	130319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3190	165	2	5.45	1476791030	463801	38.73	3100	3245	3060	3930	2120	3025	3184.10	1.33	180557	3575	3300	3155	2880	2735	3227	2807	152	905	500	1810	5	1	30429770	971	10.60	0.88	12	1.52	301.00	3608.00	10610	20230822	-69.93	1313	20221013	142.96	10610	-69.93	20230822	1774	79.82	20230103	38100	-91.63	20230803	3005	6.16	20231006	0.89	N	025560	500	152 억	404077	N	N	3	N	N
110	20231011	120326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3200	175	2	5.79	1372159340	431028	35.99	3100	3245	3060	3930	2120	3025	3183.46	1.33	186033	3575	3300	3155	2880	2735	3227	2807	152	905	500	1810	5	1	30429770	974	10.63	0.89	12	1.42	301.00	3608.00	10610	20230822	-69.84	1313	20221013	143.72	10610	-69.84	20230822	1774	80.38	20230103	38100	-91.60	20230803	3005	6.49	20231006	0.89	N	025560	500	152 억	404077	N	N	3	N	N
111	20231011	110322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3220	195	2	6.45	1294443390	406780	33.97	3100	3245	3060	3930	2120	3025	3182.17	1.33	179328	3575	3300	3155	2880	2735	3227	2807	152	905	500	1810	5	1	30429770	980	10.70	0.89	12	1.34	301.00	3608.00	10610	20230822	-69.65	1313	20221013	145.24	10610	-69.65	20230822	1774	81.51	20230103	38100	-91.55	20230803	3005	7.15	20231006	0.89	N	025560	500	152 억	404077	N	N	3	N	N
112	20231011	100321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3185	160	2	5.29	858016805	270644	22.60	3100	3235	3060	3930	2120	3025	3170.28	1.33	125161	3575	3300	3155	2880	2735	3227	2807	152	905	500	1810	5	1	30429770	969	10.58	0.88	12	0.89	301.00	3608.00	10610	20230822	-69.98	1313	20221013	142.57	10610	-69.98	20230822	1774	79.54	20230103	38100	-91.64	20230803	3005	5.99	20231006	0.89	N	025560	500	152 억	404077	N	N	3	N	N
113	20231011	090322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3120	95	2	3.14	70376020	22655	1.89	3100	3150	3060	3930	2120	3025	3106.42	1.33	-558	3575	3300	3155	2880	2735	3227	2807	152	905	500	1810	5	1	30429770	949	10.37	0.86	12	0.07	301.00	3608.00	10610	20230822	-70.59	1313	20221013	137.62	10610	-70.59	20230822	1774	75.87	20230103	38100	-91.81	20230803	3005	3.83	20231006	0.89	N	025560	500	152 억	404077	N	N	3	N	N
114	20231010	160319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3025	-140	5	-4.42	3791138640	1189977	219.55	3135	3430	3010	4110	2220	3165	3186.02	1.64	-94143	3338	3251	3128	3041	2918	3295	3085	152	945	500	1890	5	1	30429770	921	10.05	0.84	12	3.91	301.00	3608.00	10610	20230822	-71.49	1313	20221013	130.39	10610	-71.49	20230822	1774	70.52	20230103	38100	-92.06	20230803	3005	0.67	20231006	0.88	N	025560	500	152 억	498840	N	N	3	N	N
115	20231010	150319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3025	-140	5	-4.42	3632757725	1137752	209.91	3135	3430	3010	4110	2220	3165	3192.93	1.64	-89991	3338	3251	3128	3041	2918	3295	3085	152	945	500	1890	5	1	30429770	921	10.05	0.84	12	3.74	301.00	3608.00	10610	20230822	-71.49	1313	20221013	130.39	10610	-71.49	20230822	1774	70.52	20230103	38100	-92.06	20230803	3005	0.67	20231006	0.88	N	025560	500	152 억	498840	N	N	3	N	N
116	20231010	140318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3075	-90	5	-2.84	3268654305	1017650	187.76	3135	3430	3050	4110	2220	3165	3211.97	1.64	-94092	3338	3251	3128	3041	2918	3295	3085	152	945	500	1890	5	1	30429770	936	10.22	0.85	12	3.34	301.00	3608.00	10610	20230822	-71.02	1313	20221013	134.20	10610	-71.02	20230822	1774	73.34	20230103	38100	-91.93	20230803	3005	2.33	20231006	0.88	N	025560	500	152 억	498840	N	N	3	N	N
117	20231010	130318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3110	-55	5	-1.74	2822452985	872647	161.00	3135	3430	3065	4110	2220	3165	3234.37	1.64	-64874	3338	3251	3128	3041	2918	3295	3085	152	945	500	1890	5	1	30429770	946	10.33	0.86	12	2.87	301.00	3608.00	10610	20230822	-70.69	1313	20221013	136.86	10610	-70.69	20230822	1774	75.31	20230103	38100	-91.84	20230803	3005	3.49	20231006	0.88	N	025560	500	152 억	498840	N	N	3	N	N
118	20231010	120318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3155	-10	5	-0.32	2438054230	749597	138.30	3135	3430	3065	4110	2220	3165	3252.50	1.64	-63333	3338	3251	3128	3041	2918	3295	3085	152	945	500	1890	5	1	30429770	960	10.48	0.87	12	2.46	301.00	3608.00	10610	20230822	-70.26	1313	20221013	140.29	10610	-70.26	20230822	1774	77.85	20230103	38100	-91.72	20230803	3005	4.99	20231006	0.88	N	025560	500	152 억	498840	N	N	3	N	N
119	20231010	110311	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3215	50	2	1.58	2091126165	640840	118.23	3135	3430	3065	4110	2220	3165	3263.12	1.64	-40603	3338	3251	3128	3041	2918	3295	3085	152	945	500	1890	5	1	30429770	978	10.68	0.89	12	2.11	301.00	3608.00	10610	20230822	-69.70	1313	20221013	144.86	10610	-69.70	20230822	1774	81.23	20230103	38100	-91.56	20230803	3005	6.99	20231006	0.88	N	025560	500	152 억	498840	N	N	3	N	N
120	20231010	100315	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3235	70	2	2.21	1774731040	542733	100.13	3135	3430	3065	4110	2220	3165	3270.01	1.64	-55741	3338	3251	3128	3041	2918	3295	3085	152	945	500	1890	5	1	30429770	984	10.75	0.90	12	1.78	301.00	3608.00	10610	20230822	-69.51	1313	20221013	146.38	10610	-69.51	20230822	1774	82.36	20230103	38100	-91.51	20230803	3005	7.65	20231006	0.88	N	025560	500	152 억	498840	N	N	3	N	N
121	20231010	090317	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3145	-20	5	-0.63	91358905	29111	5.37	3135	3165	3135	4110	2220	3165	3138.20	1.64	5786	3338	3251	3128	3041	2918	3295	3085	152	945	500	1890	5	1	30429770	957	10.45	0.87	12	0.10	301.00	3608.00	10610	20230822	-70.36	1313	20221013	139.53	10610	-70.36	20230822	1774	77.28	20230103	38100	-91.75	20230803	3005	4.66	20231006	0.88	N	025560	500	152 억	498840	N	N	3	N	N
122	20231006	160318	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3165	75	2	2.43	1665239475	525847	86.93	3010	3215	3005	4015	2165	3090	3166.78	1.28	105289	3326	3207	3136	3017	2946	3172	2982	152	925	500	1850	5	1	30429770	963	10.51	0.88	12	1.73	301.00	3608.00	10610	20230822	-70.17	1313	20221013	141.05	10610	-70.17	20230822	1774	78.41	20230103	38100	-91.69	20230803	3005	5.32	20231006	0.80	N	025560	500	152 억	388177	N	N	3	N	N
123	20231006	150313	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3175	85	2	2.75	1560922160	492908	81.49	3010	3215	3005	4015	2165	3090	3166.76	1.28	104336	3326	3207	3136	3017	2946	3172	2982	152	925	500	1850	5	1	30429770	966	10.55	0.88	12	1.62	301.00	3608.00	10610	20230822	-70.08	1313	20221013	141.81	10610	-70.08	20230822	1774	78.97	20230103	38100	-91.67	20230803	3005	5.66	20231006	0.80	N	025560	500	152 억	388177	N	N	10	N	N
124	20231006	140313	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3170	80	2	2.59	1375200625	434436	71.82	3010	3215	3005	4015	2165	3090	3165.48	1.28	117902	3326	3207	3136	3017	2946	3172	2982	152	925	500	1850	5	1	30429770	965	10.53	0.88	12	1.43	301.00	3608.00	10610	20230822	-70.12	1313	20221013	141.43	10610	-70.12	20230822	1774	78.69	20230103	38100	-91.68	20230803	3005	5.49	20231006	0.80	N	025560	500	152 억	388177	N	N	10	N	N
125	20231006	130312	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3195	105	2	3.40	1280225650	404562	66.88	3010	3215	3005	4015	2165	3090	3164.47	1.28	110212	3326	3207	3136	3017	2946	3172	2982	152	925	500	1850	5	1	30429770	972	10.61	0.89	12	1.33	301.00	3608.00	10610	20230822	-69.89	1313	20221013	143.34	10610	-69.89	20230822	1774	80.10	20230103	38100	-91.61	20230803	3005	6.32	20231006	0.80	N	025560	500	152 억	388177	N	N	10	N	N
126	20231006	120310	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3185	95	2	3.07	1101736565	348654	57.64	3010	3215	3005	4015	2165	3090	3159.97	1.28	83277	3326	3207	3136	3017	2946	3172	2982	152	925	500	1850	5	1	30429770	969	10.58	0.88	12	1.15	301.00	3608.00	10610	20230822	-69.98	1313	20221013	142.57	10610	-69.98	20230822	1774	79.54	20230103	38100	-91.64	20230803	3005	5.99	20231006	0.80	N	025560	500	152 억	388177	N	N	10	N	N
127	20231006	110307	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3190	100	2	3.24	927213790	293397	48.51	3010	3215	3005	4015	2165	3090	3160.27	1.28	68749	3326	3207	3136	3017	2946	3172	2982	152	925	500	1850	5	1	30429770	971	10.60	0.88	12	0.96	301.00	3608.00	10610	20230822	-69.93	1313	20221013	142.96	10610	-69.93	20230822	1774	79.82	20230103	38100	-91.63	20230803	3005	6.16	20231006	0.80	N	025560	500	152 억	388177	N	N	10	N	N
128	20231006	100310	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3180	90	2	2.91	686368005	218020	36.04	3010	3205	3005	4015	2165	3090	3148.19	1.28	39777	3326	3207	3136	3017	2946	3172	2982	152	925	500	1850	5	1	30429770	968	10.56	0.88	12	0.72	301.00	3608.00	10610	20230822	-70.03	1313	20221013	142.19	10610	-70.03	20230822	1774	79.26	20230103	38100	-91.65	20230803	3005	5.82	20231006	0.80	N	025560	500	152 억	388177	N	N	10	N	N
129	20231006	090306	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	3140	50	2	1.62	115769050	38098	6.30	3010	3150	3005	4015	2165	3090	3038.72	1.28	10037	3326	3207	3136	3017	2946	3172	2982	152	925	500	1850	5	1	30429770	955	10.43	0.87	12	0.13	301.00	3608.00	10610	20230822	-70.41	1313	20221013	139.15	10610	-70.41	20230822	1774	77.00	20230103	38100	-91.76	20230803	3005	4.49	20231006	0.80	N	025560	500	152 억	388177	N	N	10	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History