KissMeData/025560/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 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	20241031	160411	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1305	301	1	29.98	6638002343	5212204	1038.56	1184	1305	1167	1305	703	1004	1273.54	0.89	81207	1050	1027	1015	992	980	1021	986	156	301	500	680	1	1	31166865	407	-1.20	0.51	12	16.72	-1086.00	2549.00	2894	20231025	-54.91	912	20240909	43.09	2363	-44.77	20240329	912	43.09	20240909	3475	-62.45	20231106	990	31.82	20241024	0.46	N	025560	500	155 억	278811	N	N	0	N	N
3	20241031	150415	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1305	301	1	29.98	6633902033	5209062	1037.93	1184	1305	1167	1305	703	1004	1273.53	0.89	81207	1050	1027	1015	992	980	1021	986	156	301	500	680	1	1	31166865	407	-1.20	0.51	12	16.71	-1086.00	2549.00	2894	20231025	-54.91	912	20240909	43.09	2363	-44.77	20240329	912	43.09	20240909	3475	-62.45	20231106	990	31.82	20241024	0.46	N	025560	500	155 억	278811	N	N	0	N	N
4	20241031	140415	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1305	301	1	29.98	6630177563	5206208	1037.37	1184	1305	1167	1305	703	1004	1273.51	0.89	81251	1050	1027	1015	992	980	1021	986	156	301	500	680	1	1	31166865	407	-1.20	0.51	12	16.70	-1086.00	2549.00	2894	20231025	-54.91	912	20240909	43.09	2363	-44.77	20240329	912	43.09	20240909	3475	-62.45	20231106	990	31.82	20241024	0.46	N	025560	500	155 억	278811	N	N	0	N	N
5	20241031	130414	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1305	301	1	29.98	6621156098	5199295	1035.99	1184	1305	1167	1305	703	1004	1273.47	0.89	81251	1050	1027	1015	992	980	1021	986	156	301	500	680	1	1	31166865	407	-1.20	0.51	12	16.68	-1086.00	2549.00	2894	20231025	-54.91	912	20240909	43.09	2363	-44.77	20240329	912	43.09	20240909	3475	-62.45	20231106	990	31.82	20241024	0.46	N	025560	500	155 억	278811	N	N	0	N	N
6	20241031	120414	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1305	301	1	29.98	6608904758	5189907	1034.12	1184	1305	1167	1305	703	1004	1273.41	0.89	81251	1050	1027	1015	992	980	1021	986	156	301	500	680	1	1	31166865	407	-1.20	0.51	12	16.65	-1086.00	2549.00	2894	20231025	-54.91	912	20240909	43.09	2363	-44.77	20240329	912	43.09	20240909	3475	-62.45	20231106	990	31.82	20241024	0.46	N	025560	500	155 억	278811	N	N	0	N	N
7	20241031	110416	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1305	301	1	29.98	6449134913	5067478	1009.72	1184	1305	1167	1305	703	1004	1272.65	0.89	81251	1050	1027	1015	992	980	1021	986	156	301	500	680	1	1	31166865	407	-1.20	0.51	12	16.26	-1086.00	2549.00	2894	20231025	-54.91	912	20240909	43.09	2363	-44.77	20240329	912	43.09	20240909	3475	-62.45	20231106	990	31.82	20241024	0.46	N	025560	500	155 억	278811	N	N	0	N	N
8	20241031	100415	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1305	301	1	29.98	6243233318	4909699	978.28	1184	1305	1167	1305	703	1004	1271.61	0.89	81251	1050	1027	1015	992	980	1021	986	156	301	500	680	1	1	31166865	407	-1.20	0.51	12	15.75	-1086.00	2549.00	2894	20231025	-54.91	912	20240909	43.09	2363	-44.77	20240329	912	43.09	20240909	3475	-62.45	20231106	990	31.82	20241024	0.46	N	025560	500	155 억	278811	N	N	0	N	N
9	20241031	090414	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1192	188	2	18.73	1210864682	1021080	203.46	1184	1240	1167	1305	703	1004	1185.87	0.89	-1318	1050	1027	1015	992	980	1021	986	156	301	500	680	1	1	31166865	372	-1.10	0.47	12	3.28	-1086.00	2549.00	2894	20231025	-58.81	912	20240909	30.70	2363	-49.56	20240329	912	30.70	20240909	3475	-65.70	20231106	990	20.40	20241024	0.46	N	025560	500	155 억	278811	N	N	0	N	N
10	20241030	160413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1004	-18	5	-1.76	324623600	320776	49.87	1022	1038	1003	1328	716	1022	1012.02	0.86	-514	1096	1059	1029	992	962	1044	977	156	306	500	690	1	1	31166865	313	-0.92	0.39	12	1.03	-1086.00	2549.00	2894	20231025	-65.31	912	20240909	10.09	2363	-57.51	20240329	912	10.09	20240909	3475	-71.11	20231106	990	1.41	20241024	0.38	N	025560	500	155 억	269237	N	N	0	N	N
11	20241030	150421	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1006	-16	5	-1.57	305390117	301640	46.89	1022	1038	1003	1328	716	1022	1012.43	0.86	1998	1096	1059	1029	992	962	1044	977	156	306	500	690	1	1	31166865	314	-0.93	0.39	12	0.97	-1086.00	2549.00	2894	20231025	-65.24	912	20240909	10.31	2363	-57.43	20240329	912	10.31	20240909	3475	-71.05	20231106	990	1.62	20241024	0.38	N	025560	500	155 억	269237	N	N	0	N	N
12	20241030	140417	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1008	-14	5	-1.37	254654502	251174	39.05	1022	1038	1004	1328	716	1022	1013.86	0.86	8190	1096	1059	1029	992	962	1044	977	156	306	500	690	1	1	31166865	314	-0.93	0.40	12	0.81	-1086.00	2549.00	2894	20231025	-65.17	912	20240909	10.53	2363	-57.34	20240329	912	10.53	20240909	3475	-70.99	20231106	990	1.82	20241024	0.38	N	025560	500	155 억	269237	N	N	0	N	N
13	20241030	130417	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1010	-12	5	-1.17	235967538	232661	36.17	1022	1038	1004	1328	716	1022	1014.21	0.86	10732	1096	1059	1029	992	962	1044	977	156	306	500	690	1	1	31166865	315	-0.93	0.40	12	0.75	-1086.00	2549.00	2894	20231025	-65.10	912	20240909	10.75	2363	-57.26	20240329	912	10.75	20240909	3475	-70.94	20231106	990	2.02	20241024	0.38	N	025560	500	155 억	269237	N	N	0	N	N
14	20241030	120420	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1007	-15	5	-1.47	208725015	205668	31.97	1022	1038	1004	1328	716	1022	1014.86	0.86	13190	1096	1059	1029	992	962	1044	977	156	306	500	690	1	1	31166865	314	-0.93	0.40	12	0.66	-1086.00	2549.00	2894	20231025	-65.20	912	20240909	10.42	2363	-57.38	20240329	912	10.42	20240909	3475	-71.02	20231106	990	1.72	20241024	0.38	N	025560	500	155 억	269237	N	N	0	N	N
15	20241030	110415	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1018	-4	5	-0.39	173319714	170632	26.53	1022	1038	1004	1328	716	1022	1015.75	0.86	17710	1096	1059	1029	992	962	1044	977	156	306	500	690	1	1	31166865	317	-0.94	0.40	12	0.55	-1086.00	2549.00	2894	20231025	-64.82	912	20240909	11.62	2363	-56.92	20240329	912	11.62	20240909	3475	-70.71	20231106	990	2.83	20241024	0.38	N	025560	500	155 억	269237	N	N	0	N	N
16	20241030	100414	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1012	-10	5	-0.98	134019896	131828	20.49	1022	1038	1004	1328	716	1022	1016.63	0.86	900	1096	1059	1029	992	962	1044	977	156	306	500	690	1	1	31166865	315	-0.93	0.40	12	0.42	-1086.00	2549.00	2894	20231025	-65.03	912	20240909	10.96	2363	-57.17	20240329	912	10.96	20240909	3475	-70.88	20231106	990	2.22	20241024	0.38	N	025560	500	155 억	269237	N	N	0	N	N
17	20241030	090415	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1008	-14	5	-1.37	14635776	14454	2.25	1022	1022	1004	1328	716	1022	1012.58	0.86	97	1096	1059	1029	992	962	1044	977	156	306	500	690	1	1	31166865	314	-0.93	0.40	12	0.05	-1086.00	2549.00	2894	20231025	-65.17	912	20240909	10.53	2363	-57.34	20240329	912	10.53	20240909	3475	-70.99	20231106	990	1.82	20241024	0.38	N	025560	500	155 억	269237	N	N	0	N	N
18	20241029	160402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1022	-44	5	-4.13	653092701	639579	95.90	1066	1066	999	1385	747	1066	1021.13	0.93	-33949	1130	1097	1071	1038	1012	1085	1026	156	319	500	720	1	1	31166865	319	-0.94	0.40	12	2.05	-1086.00	2549.00	2894	20231020	-64.69	912	20240909	12.06	2363	-56.75	20240329	912	12.06	20240909	3475	-70.59	20231106	990	3.23	20241024	0.36	N	025560	500	155 억	291056	N	N	0	N	N
19	20241029	150409	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1017	-49	5	-4.60	634427024	621303	93.16	1066	1066	999	1385	747	1066	1021.12	0.93	-36415	1130	1097	1071	1038	1012	1085	1026	156	319	500	720	1	1	31166865	317	-0.94	0.40	12	1.99	-1086.00	2549.00	2894	20231020	-64.86	912	20240909	11.51	2363	-56.96	20240329	912	11.51	20240909	3475	-70.73	20231106	990	2.73	20241024	0.36	N	025560	500	155 억	291056	N	N	0	N	N
20	20241029	140403	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1016	-50	5	-4.69	600427351	587965	88.16	1066	1066	999	1385	747	1066	1021.20	0.93	-39898	1130	1097	1071	1038	1012	1085	1026	156	319	500	720	1	1	31166865	317	-0.94	0.40	12	1.89	-1086.00	2549.00	2894	20231020	-64.89	912	20240909	11.40	2363	-57.00	20240329	912	11.40	20240909	3475	-70.76	20231106	990	2.63	20241024	0.36	N	025560	500	155 억	291056	N	N	0	N	N
21	20241029	130404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1013	-53	5	-4.97	579749073	567587	85.10	1066	1066	999	1385	747	1066	1021.43	0.93	-39883	1130	1097	1071	1038	1012	1085	1026	156	319	500	720	1	1	31166865	316	-0.93	0.40	12	1.82	-1086.00	2549.00	2894	20231020	-65.00	912	20240909	11.07	2363	-57.13	20240329	912	11.07	20240909	3475	-70.85	20231106	990	2.32	20241024	0.36	N	025560	500	155 억	291056	N	N	0	N	N
22	20241029	120407	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1007	-59	5	-5.53	524114644	512789	76.89	1066	1066	999	1385	747	1066	1022.09	0.93	-27291	1130	1097	1071	1038	1012	1085	1026	156	319	500	720	1	1	31166865	314	-0.93	0.40	12	1.65	-1086.00	2549.00	2894	20231020	-65.20	912	20240909	10.42	2363	-57.38	20240329	912	10.42	20240909	3475	-71.02	20231106	990	1.72	20241024	0.36	N	025560	500	155 억	291056	N	N	0	N	N
23	20241029	110413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1010	-56	5	-5.25	403230713	392631	58.87	1066	1066	1005	1385	747	1066	1027.00	0.93	-24120	1130	1097	1071	1038	1012	1085	1026	156	319	500	720	1	1	31166865	315	-0.93	0.40	12	1.26	-1086.00	2549.00	2894	20231020	-65.10	912	20240909	10.75	2363	-57.26	20240329	912	10.75	20240909	3475	-70.94	20231106	990	2.02	20241024	0.36	N	025560	500	155 억	291056	N	N	0	N	N
24	20241029	100406	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1021	-45	5	-4.22	287176850	278139	41.70	1066	1066	1018	1385	747	1066	1032.49	0.93	-25267	1130	1097	1071	1038	1012	1085	1026	156	319	500	720	1	1	31166865	318	-0.94	0.40	12	0.89	-1086.00	2549.00	2894	20231020	-64.72	912	20240909	11.95	2363	-56.79	20240329	912	11.95	20240909	3475	-70.62	20231106	990	3.13	20241024	0.36	N	025560	500	155 억	291056	N	N	0	N	N
25	20241028	160402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1066	-24	5	-2.20	708125892	663989	10.36	1103	1104	1045	1417	763	1090	1066.47	0.55	100876	1420	1254	1122	956	824	1338	1040	156	327	500	740	1	1	31166865	332	-0.98	0.42	12	2.13	-1086.00	2549.00	3193	20231019	-66.61	912	20240909	16.89	2363	-54.89	20240329	912	16.89	20240909	3475	-69.32	20231106	990	7.68	20241024	0.33	N	025560	500	155 억	171019	N	N	0	N	N
26	20241028	150403	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1070	-20	5	-1.83	652993083	612333	9.56	1103	1104	1045	1417	763	1090	1066.40	0.55	109205	1420	1254	1122	956	824	1338	1040	156	327	500	740	1	1	31166865	333	-0.99	0.42	12	1.96	-1086.00	2549.00	3193	20231019	-66.49	912	20240909	17.32	2363	-54.72	20240329	912	17.32	20240909	3475	-69.21	20231106	990	8.08	20241024	0.33	N	025560	500	155 억	171019	N	N	0	N	N
27	20241028	140406	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1070	-20	5	-1.83	561095788	526317	8.21	1103	1104	1045	1417	763	1090	1066.08	0.55	71828	1420	1254	1122	956	824	1338	1040	156	327	500	740	1	1	31166865	333	-0.99	0.42	12	1.69	-1086.00	2549.00	3193	20231019	-66.49	912	20240909	17.32	2363	-54.72	20240329	912	17.32	20240909	3475	-69.21	20231106	990	8.08	20241024	0.33	N	025560	500	155 억	171019	N	N	0	N	N
28	20241028	130402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1078	-12	5	-1.10	512319544	480686	7.50	1103	1104	1045	1417	763	1090	1065.81	0.55	66497	1420	1254	1122	956	824	1338	1040	156	327	500	740	1	1	31166865	336	-0.99	0.42	12	1.54	-1086.00	2549.00	3193	20231019	-66.24	912	20240909	18.20	2363	-54.38	20240329	912	18.20	20240909	3475	-68.98	20231106	990	8.89	20241024	0.33	N	025560	500	155 억	171019	N	N	0	N	N
29	20241028	120403	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1064	-26	5	-2.39	457900858	429733	6.71	1103	1104	1045	1417	763	1090	1065.55	0.55	55623	1420	1254	1122	956	824	1338	1040	156	327	500	740	1	1	31166865	332	-0.98	0.42	12	1.38	-1086.00	2549.00	3193	20231019	-66.68	912	20240909	16.67	2363	-54.97	20240329	912	16.67	20240909	3475	-69.38	20231106	990	7.47	20241024	0.33	N	025560	500	155 억	171019	N	N	0	N	N
30	20241028	110337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1068	-22	5	-2.02	401116286	376187	5.87	1103	1104	1045	1417	763	1090	1066.27	0.55	42918	1420	1254	1122	956	824	1338	1040	156	327	500	740	1	1	31166865	333	-0.98	0.42	12	1.21	-1086.00	2549.00	3193	20231019	-66.55	912	20240909	17.11	2363	-54.80	20240329	912	17.11	20240909	3475	-69.27	20231106	990	7.88	20241024	0.33	N	025560	500	155 억	171019	N	N	0	N	N
31	20241028	100400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1050	-40	5	-3.67	295894351	276890	4.32	1103	1104	1045	1417	763	1090	1068.63	0.55	9420	1420	1254	1122	956	824	1338	1040	156	327	500	740	1	1	31166865	327	-0.97	0.41	12	0.89	-1086.00	2549.00	3193	20231019	-67.12	912	20240909	15.13	2363	-55.56	20240329	912	15.13	20240909	3475	-69.78	20231106	990	6.06	20241024	0.33	N	025560	500	155 억	171019	N	N	0	N	N
32	20241028	090401	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1075	-15	5	-1.38	59464206	54626	0.85	1103	1104	1074	1417	763	1090	1088.57	0.55	5306	1420	1254	1122	956	824	1338	1040	156	327	500	740	1	1	31166865	335	-0.99	0.42	12	0.18	-1086.00	2549.00	3193	20231019	-66.33	912	20240909	17.87	2363	-54.51	20240329	912	17.87	20240909	3475	-69.06	20231106	990	8.59	20241024	0.33	N	025560	500	155 억	171019	N	N	0	N	N
33	20241025	160400	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1090	99	2	9.99	7524905506	6402604	2532.17	990	1288	990	1288	694	991	1175.32	0.87	-107526	1022	1006	998	982	974	1002	978	156	297	500	670	1	1	31166865	340	-1.00	0.43	12	20.54	-1086.00	2549.00	3362	20231018	-67.58	912	20240909	19.52	2363	-53.87	20240329	912	19.52	20240909	3870	-71.83	20231025	990	10.10	20241025	0.32	N	025560	500	155 억	272042	N	N	0	N	N
34	20241025	150404	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1085	94	2	9.49	7398628517	6286301	2486.18	990	1288	990	1288	694	991	1176.94	0.87	-102080	1022	1006	998	982	974	1002	978	156	297	500	670	1	1	31166865	338	-1.00	0.43	12	20.17	-1086.00	2549.00	3362	20231018	-67.73	912	20240909	18.97	2363	-54.08	20240329	912	18.97	20240909	3870	-71.96	20231025	990	9.60	20241025	0.32	N	025560	500	155 억	272042	N	N	0	N	N
35	20241025	140403	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1065	74	2	7.47	7265362503	6161809	2436.94	990	1288	990	1288	694	991	1179.10	0.87	-124729	1022	1006	998	982	974	1002	978	156	297	500	670	1	1	31166865	332	-0.98	0.42	12	19.77	-1086.00	2549.00	3362	20231018	-68.32	912	20240909	16.78	2363	-54.93	20240329	912	16.78	20240909	3870	-72.48	20231025	990	7.58	20241025	0.32	N	025560	500	155 억	272042	N	N	0	N	N
36	20241025	130404	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1090	99	2	9.99	6930894279	5847775	2312.74	990	1288	990	1288	694	991	1185.22	0.87	-131257	1022	1006	998	982	974	1002	978	156	297	500	670	1	1	31166865	340	-1.00	0.43	12	18.76	-1086.00	2549.00	3362	20231018	-67.58	912	20240909	19.52	2363	-53.87	20240329	912	19.52	20240909	3870	-71.83	20231025	990	10.10	20241025	0.32	N	025560	500	155 억	272042	N	N	0	N	N
37	20241025	120404	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1109	118	2	11.91	6713577105	5650251	2234.63	990	1288	990	1288	694	991	1188.19	0.87	-147517	1022	1006	998	982	974	1002	978	156	297	500	670	1	1	31166865	346	-1.02	0.44	12	18.13	-1086.00	2549.00	3362	20231018	-67.01	912	20240909	21.60	2363	-53.07	20240329	912	21.60	20240909	3870	-71.34	20231025	990	12.02	20241025	0.32	N	025560	500	155 억	272042	N	N	0	N	N
38	20241025	110401	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1117	126	2	12.71	6413756626	5381777	2128.45	990	1288	990	1288	694	991	1191.75	0.87	-142895	1022	1006	998	982	974	1002	978	156	297	500	670	1	1	31166865	348	-1.03	0.44	12	17.27	-1086.00	2549.00	3362	20231018	-66.78	912	20240909	22.48	2363	-52.73	20240329	912	22.48	20240909	3870	-71.14	20231025	990	12.83	20241025	0.32	N	025560	500	155 억	272042	N	N	0	N	N
39	20241025	100402	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1180	189	2	19.07	4841834231	3994344	1579.73	990	1288	990	1288	694	991	1212.17	0.87	-134964	1022	1006	998	982	974	1002	978	156	297	500	670	1	1	31166865	368	-1.09	0.46	12	12.82	-1086.00	2549.00	3362	20231018	-64.90	912	20240909	29.39	2363	-50.06	20240329	912	29.39	20240909	3870	-69.51	20231025	990	19.19	20241025	0.32	N	025560	500	155 억	272042	N	N	0	N	N
40	20241025	090402	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	994	3	2	0.30	36050034	36341	14.37	990	998	990	1288	694	991	991.99	0.87	28314	1022	1006	998	982	974	1002	978	156	297	500	670	1	1	31166865	310	-0.92	0.39	12	0.12	-1086.00	2549.00	3362	20231018	-70.43	912	20240909	8.99	2363	-57.93	20240329	912	8.99	20240909	3870	-74.32	20231025	990	0.40	20241025	0.32	N	025560	500	155 억	272042	N	N	0	N	N
41	20241024	160356	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	991	-25	5	-2.46	251782448	252438	97.82	1014	1014	990	1320	712	1016	997.41	0.97	-31773	1046	1031	1017	1002	988	1024	995	156	304	500	690	1	1	31166865	309	-0.91	0.39	12	0.81	-1086.00	2549.00	3362	20231018	-70.52	912	20240909	8.66	2363	-58.06	20240329	912	8.66	20240909	3870	-74.39	20231025	990	0.10	20241024	0.32	N	025560	500	155 억	303736	N	N	0	N	N
42	20241024	150358	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	992	-24	5	-2.36	240275807	240835	93.32	1014	1014	990	1320	712	1016	997.68	0.97	-31489	1046	1031	1017	1002	988	1024	995	156	304	500	690	1	1	31166865	309	-0.91	0.39	12	0.77	-1086.00	2549.00	3362	20231018	-70.49	912	20240909	8.77	2363	-58.02	20240329	912	8.77	20240909	3870	-74.37	20231025	990	0.20	20241024	0.32	N	025560	500	155 억	303736	N	N	0	N	N
43	20241024	140354	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	995	-21	5	-2.07	220243666	220622	85.49	1014	1014	990	1320	712	1016	998.29	0.97	-31464	1046	1031	1017	1002	988	1024	995	156	304	500	690	1	1	31166865	310	-0.92	0.39	12	0.71	-1086.00	2549.00	3362	20231018	-70.40	912	20240909	9.10	2363	-57.89	20240329	912	9.10	20240909	3870	-74.29	20231025	990	0.51	20241024	0.32	N	025560	500	155 억	303736	N	N	0	N	N
44	20241024	130359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1000	-16	5	-1.57	200006402	200264	77.60	1014	1014	991	1320	712	1016	998.71	0.97	-31201	1046	1031	1017	1002	988	1024	995	156	304	500	690	1	1	31166865	312	-0.92	0.39	12	0.64	-1086.00	2549.00	3362	20231018	-70.26	912	20240909	9.65	2363	-57.68	20240329	912	9.65	20240909	3870	-74.16	20231025	991	0.91	20241024	0.32	N	025560	500	155 억	303736	N	N	0	N	N
45	20241024	120358	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	994	-22	5	-2.17	183251367	183454	71.09	1014	1014	991	1320	712	1016	998.90	0.97	-25919	1046	1031	1017	1002	988	1024	995	156	304	500	690	1	1	31166865	310	-0.92	0.39	12	0.59	-1086.00	2549.00	3362	20231018	-70.43	912	20240909	8.99	2363	-57.93	20240329	912	8.99	20240909	3870	-74.32	20231025	991	0.30	20241024	0.32	N	025560	500	155 억	303736	N	N	0	N	N
46	20241024	110400	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	998	-18	5	-1.77	136977949	136865	53.03	1014	1014	992	1320	712	1016	1000.83	0.97	-17085	1046	1031	1017	1002	988	1024	995	156	304	500	690	1	1	31166865	311	-0.92	0.39	12	0.44	-1086.00	2549.00	3362	20231018	-70.32	912	20240909	9.43	2363	-57.77	20240329	912	9.43	20240909	3870	-74.21	20231025	992	0.60	20241024	0.32	N	025560	500	155 억	303736	N	N	0	N	N
47	20241024	100400	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1000	-16	5	-1.57	102006214	101838	39.46	1014	1014	992	1320	712	1016	1001.65	0.97	-25315	1046	1031	1017	1002	988	1024	995	156	304	500	690	1	1	31166865	312	-0.92	0.39	12	0.33	-1086.00	2549.00	3362	20231018	-70.26	912	20240909	9.65	2363	-57.68	20240329	912	9.65	20240909	3870	-74.16	20231025	992	0.81	20241024	0.32	N	025560	500	155 억	303736	N	N	0	N	N
48	20241024	090418	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1014	-2	5	-0.20	7881885	7809	3.03	1014	1014	1008	1320	712	1016	1009.33	0.97	923	1046	1031	1017	1002	988	1024	995	156	304	500	690	1	1	31166865	316	-0.93	0.40	12	0.03	-1086.00	2549.00	3362	20231018	-69.84	912	20240909	11.18	2363	-57.09	20240329	912	11.18	20240909	3870	-73.80	20231025	1003	1.10	20241023	0.32	N	025560	500	155 억	303736	N	N	0	N	N
49	20241023	160400	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1016	-6	5	-0.59	260080238	256211	119.09	1022	1032	1003	1328	716	1022	1015.10	0.63	102294	1098	1059	1039	1000	980	1050	991	156	306	500	690	1	1	31166865	317	-0.94	0.40	12	0.82	-1086.00	2549.00	3362	20231018	-69.78	912	20240909	11.40	2363	-57.00	20240329	912	11.40	20240909	3870	-73.75	20231025	1003	1.30	20241023	0.32	N	025560	500	155 억	196339	N	N	0	N	N
50	20241023	150404	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1016	-6	5	-0.59	252389181	248645	115.58	1022	1032	1003	1328	716	1022	1015.06	0.63	102175	1098	1059	1039	1000	980	1050	991	156	306	500	690	1	1	31166865	317	-0.94	0.40	12	0.80	-1086.00	2549.00	3362	20231018	-69.78	912	20240909	11.40	2363	-57.00	20240329	912	11.40	20240909	3870	-73.75	20231025	1003	1.30	20241023	0.32	N	025560	500	155 억	196339	N	N	0	N	N
51	20241023	140405	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1018	-4	5	-0.39	236102344	232669	108.15	1022	1032	1003	1328	716	1022	1014.76	0.63	98422	1098	1059	1039	1000	980	1050	991	156	306	500	690	1	1	31166865	317	-0.94	0.40	12	0.75	-1086.00	2549.00	3362	20231018	-69.72	912	20240909	11.62	2363	-56.92	20240329	912	11.62	20240909	3870	-73.70	20231025	1003	1.50	20241023	0.32	N	025560	500	155 억	196339	N	N	0	N	N
52	20241023	130401	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1019	-3	5	-0.29	164961196	162467	75.52	1022	1032	1003	1328	716	1022	1015.35	0.63	38585	1098	1059	1039	1000	980	1050	991	156	306	500	690	1	1	31166865	318	-0.94	0.40	12	0.52	-1086.00	2549.00	3362	20231018	-69.69	912	20240909	11.73	2363	-56.88	20240329	912	11.73	20240909	3870	-73.67	20231025	1003	1.60	20241023	0.32	N	025560	500	155 억	196339	N	N	0	N	N
53	20241023	120359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1022	0	3	0.00	156591497	154245	71.70	1022	1032	1003	1328	716	1022	1015.21	0.63	34879	1098	1059	1039	1000	980	1050	991	156	306	500	690	1	1	31166865	319	-0.94	0.40	12	0.49	-1086.00	2549.00	3362	20231018	-69.60	912	20240909	12.06	2363	-56.75	20240329	912	12.06	20240909	3870	-73.59	20231025	1003	1.89	20241023	0.32	N	025560	500	155 억	196339	N	N	0	N	N
54	20241023	110359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1008	-14	5	-1.37	132049194	130185	60.51	1022	1032	1003	1328	716	1022	1014.32	0.63	20452	1098	1059	1039	1000	980	1050	991	156	306	500	690	1	1	31166865	314	-0.93	0.40	12	0.42	-1086.00	2549.00	3362	20231018	-70.02	912	20240909	10.53	2363	-57.34	20240329	912	10.53	20240909	3870	-73.95	20231025	1003	0.50	20241023	0.32	N	025560	500	155 억	196339	N	N	0	N	N
55	20241023	100359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1015	-7	5	-0.68	70636607	69360	32.24	1022	1032	1012	1328	716	1022	1018.41	0.63	19292	1098	1059	1039	1000	980	1050	991	156	306	500	690	1	1	31166865	316	-0.93	0.40	12	0.22	-1086.00	2549.00	3362	20231018	-69.81	912	20240909	11.29	2363	-57.05	20240329	912	11.29	20240909	3870	-73.77	20231025	1012	0.30	20241023	0.32	N	025560	500	155 억	196339	N	N	0	N	N
56	20241023	090359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1029	7	2	0.68	2800489	2733	1.27	1022	1029	1022	1328	716	1022	1024.69	0.63	325	1098	1059	1039	1000	980	1050	991	156	306	500	690	1	1	31166865	321	-0.95	0.40	12	0.01	-1086.00	2549.00	3362	20231018	-69.39	912	20240909	12.83	2363	-56.45	20240329	912	12.83	20240909	3870	-73.41	20231025	1019	0.98	20241022	0.32	N	025560	500	155 억	196339	N	N	0	N	N
57	20241022	160354	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1022	-35	5	-3.31	220773788	215003	259.12	1078	1078	1019	1374	740	1057	1026.85	0.64	2482	1097	1076	1058	1037	1019	1068	1029	156	317	500	710	1	1	31166865	319	-0.94	0.40	12	0.69	-1086.00	2549.00	3362	20231018	-69.60	912	20240909	12.06	2363	-56.75	20240329	912	12.06	20240909	3870	-73.59	20231025	1019	0.29	20241022	0.42	N	025560	500	155 억	198153	N	N	6	N	N
58	20241022	150359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1023	-34	5	-3.22	199261261	193959	233.76	1078	1078	1019	1374	740	1057	1027.34	0.64	1793	1097	1076	1058	1037	1019	1068	1029	156	317	500	710	1	1	31166865	319	-0.94	0.40	12	0.62	-1086.00	2549.00	3362	20231018	-69.57	912	20240909	12.17	2363	-56.71	20240329	912	12.17	20240909	3870	-73.57	20231025	1019	0.39	20241022	0.42	N	025560	500	155 억	198153	N	N	6	N	N
59	20241022	140401	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1024	-33	5	-3.12	167361096	162822	196.23	1078	1078	1019	1374	740	1057	1027.88	0.64	-5995	1097	1076	1058	1037	1019	1068	1029	156	317	500	710	1	1	31166865	319	-0.94	0.40	12	0.52	-1086.00	2549.00	3362	20231018	-69.54	912	20240909	12.28	2363	-56.67	20240329	912	12.28	20240909	3870	-73.54	20231025	1019	0.49	20241022	0.42	N	025560	500	155 억	198153	N	N	6	N	N
60	20241022	130359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1027	-30	5	-2.84	156160229	151894	183.06	1078	1078	1019	1374	740	1057	1028.09	0.64	-3843	1097	1076	1058	1037	1019	1068	1029	156	317	500	710	1	1	31166865	320	-0.95	0.40	12	0.49	-1086.00	2549.00	3362	20231018	-69.45	912	20240909	12.61	2363	-56.54	20240329	912	12.61	20240909	3870	-73.46	20231025	1019	0.79	20241022	0.42	N	025560	500	155 억	198153	N	N	6	N	N
61	20241022	120359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1030	-27	5	-2.55	152569501	148401	178.85	1078	1078	1019	1374	740	1057	1028.09	0.64	-3740	1097	1076	1058	1037	1019	1068	1029	156	317	500	710	1	1	31166865	321	-0.95	0.40	12	0.48	-1086.00	2549.00	3362	20231018	-69.36	912	20240909	12.94	2363	-56.41	20240329	912	12.94	20240909	3870	-73.39	20231025	1019	1.08	20241022	0.42	N	025560	500	155 억	198153	N	N	6	N	N
62	20241022	110357	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1028	-29	5	-2.74	146693904	142691	171.97	1078	1078	1019	1374	740	1057	1028.05	0.64	-2969	1097	1076	1058	1037	1019	1068	1029	156	317	500	710	1	1	31166865	320	-0.95	0.40	12	0.46	-1086.00	2549.00	3362	20231018	-69.42	912	20240909	12.72	2363	-56.50	20240329	912	12.72	20240909	3870	-73.44	20231025	1019	0.88	20241022	0.42	N	025560	500	155 억	198153	N	N	6	N	N
63	20241022	100357	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1020	-37	5	-3.50	113938756	110768	133.50	1078	1078	1020	1374	740	1057	1028.63	0.64	-595	1097	1076	1058	1037	1019	1068	1029	156	317	500	710	1	1	31166865	318	-0.94	0.40	12	0.36	-1086.00	2549.00	3362	20231018	-69.66	912	20240909	11.84	2363	-56.83	20240329	912	11.84	20240909	3870	-73.64	20231025	1020	0.00	20241022	0.42	N	025560	500	155 억	198153	N	N	6	N	N
64	20241022	090358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1076	19	2	1.80	3347166	3115	3.75	1078	1078	1067	1374	740	1057	1074.53	0.64	-1199	1097	1076	1058	1037	1019	1068	1029	156	317	500	710	1	1	31166865	335	-0.99	0.42	12	0.01	-1086.00	2549.00	3362	20231018	-68.00	912	20240909	17.98	2363	-54.46	20240329	912	17.98	20240909	3870	-72.20	20231025	1025	4.98	20241017	0.42	N	025560	500	155 억	198153	N	N	6	N	N
65	20241021	160355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1057	5	2	0.48	87056154	82441	54.88	1070	1079	1040	1367	737	1052	1055.98	0.63	969	1117	1084	1067	1034	1017	1076	1026	156	315	500	710	1	1	31166865	329	-0.97	0.41	12	0.26	-1086.00	2549.00	3362	20231018	-68.56	912	20240909	15.90	2363	-55.27	20240329	912	15.90	20240909	3870	-72.69	20231025	1025	3.12	20241017	0.45	N	025560	500	155 억	197184	N	N	6	N	N
66	20241021	150357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1055	3	2	0.29	81982185	77635	51.68	1070	1079	1040	1367	737	1052	1056.00	0.63	1959	1117	1084	1067	1034	1017	1076	1026	156	315	500	710	1	1	31166865	329	-0.97	0.41	12	0.25	-1086.00	2549.00	3362	20231018	-68.62	912	20240909	15.68	2363	-55.35	20240329	912	15.68	20240909	3870	-72.74	20231025	1025	2.93	20241017	0.45	N	025560	500	155 억	197184	N	N	0	N	N
67	20241021	140359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1055	3	2	0.29	59860347	56600	37.68	1070	1079	1040	1367	737	1052	1057.60	0.63	-305	1117	1084	1067	1034	1017	1076	1026	156	315	500	710	1	1	31166865	329	-0.97	0.41	12	0.18	-1086.00	2549.00	3362	20231018	-68.62	912	20240909	15.68	2363	-55.35	20240329	912	15.68	20240909	3870	-72.74	20231025	1025	2.93	20241017	0.45	N	025560	500	155 억	197184	N	N	0	N	N
68	20241021	130356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1057	5	2	0.48	40011721	37764	25.14	1070	1079	1040	1367	737	1052	1059.52	0.63	-688	1117	1084	1067	1034	1017	1076	1026	156	315	500	710	1	1	31166865	329	-0.97	0.41	12	0.12	-1086.00	2549.00	3362	20231018	-68.56	912	20240909	15.90	2363	-55.27	20240329	912	15.90	20240909	3870	-72.69	20231025	1025	3.12	20241017	0.45	N	025560	500	155 억	197184	N	N	0	N	N
69	20241021	120357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1053	1	2	0.10	34102033	32161	21.41	1070	1079	1040	1367	737	1052	1060.35	0.63	-2191	1117	1084	1067	1034	1017	1076	1026	156	315	500	710	1	1	31166865	328	-0.97	0.41	12	0.10	-1086.00	2549.00	3362	20231018	-68.68	912	20240909	15.46	2363	-55.44	20240329	912	15.46	20240909	3870	-72.79	20231025	1025	2.73	20241017	0.45	N	025560	500	155 억	197184	N	N	0	N	N
70	20241021	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1057	5	2	0.48	29031916	27351	18.21	1070	1079	1040	1367	737	1052	1061.46	0.63	-2389	1117	1084	1067	1034	1017	1076	1026	156	315	500	710	1	1	31166865	329	-0.97	0.41	12	0.09	-1086.00	2549.00	3362	20231018	-68.56	912	20240909	15.90	2363	-55.27	20240329	912	15.90	20240909	3870	-72.69	20231025	1025	3.12	20241017	0.45	N	025560	500	155 억	197184	N	N	0	N	N
71	20241021	100357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1062	10	2	0.95	19107591	17995	11.98	1070	1079	1040	1367	737	1052	1061.83	0.63	-226	1117	1084	1067	1034	1017	1076	1026	156	315	500	710	1	1	31166865	331	-0.98	0.42	12	0.06	-1086.00	2549.00	3362	20231018	-68.41	912	20240909	16.45	2363	-55.06	20240329	912	16.45	20240909	3870	-72.56	20231025	1025	3.61	20241017	0.45	N	025560	500	155 억	197184	N	N	0	N	N
72	20241021	090355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1059	7	2	0.67	7057695	6620	4.41	1070	1079	1040	1367	737	1052	1066.12	0.63	940	1117	1084	1067	1034	1017	1076	1026	156	315	500	710	1	1	31166865	330	-0.98	0.42	12	0.02	-1086.00	2549.00	3362	20231018	-68.50	912	20240909	16.12	2363	-55.18	20240329	912	16.12	20240909	3870	-72.64	20231025	1025	3.32	20241017	0.45	N	025560	500	155 억	197184	N	N	0	N	N
73	20241018	160354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1052	-10	5	-0.94	160196098	150086	118.92	1062	1100	1050	1380	744	1062	1067.36	0.69	-14105	1134	1097	1061	1024	988	1080	1007	156	318	500	720	1	1	31166865	328	-0.97	0.41	12	0.48	-1086.00	2549.00	3362	20231018	-68.71	912	20240909	15.35	2363	-55.48	20240329	912	15.35	20240909	4495	-76.60	20231018	1025	2.63	20241017	0.47	N	025560	500	155 억	214680	N	N	0	N	N
74	20241018	150402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1060	-2	5	-0.19	155719570	145834	115.55	1062	1100	1050	1380	744	1062	1067.79	0.69	-14698	1134	1097	1061	1024	988	1080	1007	156	318	500	720	1	1	31166865	330	-0.98	0.42	12	0.47	-1086.00	2549.00	3362	20231018	-68.47	912	20240909	16.23	2363	-55.14	20240329	912	16.23	20240909	4495	-76.42	20231018	1025	3.41	20241017	0.47	N	025560	500	155 억	214680	N	N	0	N	N
75	20241018	140408	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1052	-10	5	-0.94	140576504	131523	104.21	1062	1100	1050	1380	744	1062	1068.84	0.69	-14222	1134	1097	1061	1024	988	1080	1007	156	318	500	720	1	1	31166865	328	-0.97	0.41	12	0.42	-1086.00	2549.00	3362	20231018	-68.71	912	20240909	15.35	2363	-55.48	20240329	912	15.35	20240909	4495	-76.60	20231018	1025	2.63	20241017	0.47	N	025560	500	155 억	214680	N	N	0	N	N
76	20241018	130357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1054	-8	5	-0.75	126553058	118196	93.65	1062	1100	1052	1380	744	1062	1070.71	0.69	-14432	1134	1097	1061	1024	988	1080	1007	156	318	500	720	1	1	31166865	328	-0.97	0.41	12	0.38	-1086.00	2549.00	3362	20231018	-68.65	912	20240909	15.57	2363	-55.40	20240329	912	15.57	20240909	4495	-76.55	20231018	1025	2.83	20241017	0.47	N	025560	500	155 억	214680	N	N	0	N	N
77	20241018	120402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1067	5	2	0.47	101747735	94789	75.10	1062	1100	1052	1380	744	1062	1073.41	0.69	-13729	1134	1097	1061	1024	988	1080	1007	156	318	500	720	1	1	31166865	333	-0.98	0.42	12	0.30	-1086.00	2549.00	3362	20231018	-68.26	912	20240909	17.00	2363	-54.85	20240329	912	17.00	20240909	4495	-76.26	20231018	1025	4.10	20241017	0.47	N	025560	500	155 억	214680	N	N	0	N	N
78	20241018	110400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1076	14	2	1.32	95747365	89184	70.66	1062	1100	1052	1380	744	1062	1073.59	0.69	-14621	1134	1097	1061	1024	988	1080	1007	156	318	500	720	1	1	31166865	335	-0.99	0.42	12	0.29	-1086.00	2549.00	3362	20231018	-68.00	912	20240909	17.98	2363	-54.46	20240329	912	17.98	20240909	4495	-76.06	20231018	1025	4.98	20241017	0.47	N	025560	500	155 억	214680	N	N	0	N	N
79	20241018	100356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1057	-5	5	-0.47	41593471	39085	30.97	1062	1078	1052	1380	744	1062	1064.18	0.69	-12831	1134	1097	1061	1024	988	1080	1007	156	318	500	720	1	1	31166865	329	-0.97	0.41	12	0.13	-1086.00	2549.00	3362	20231018	-68.56	912	20240909	15.90	2363	-55.27	20240329	912	15.90	20240909	4495	-76.48	20231018	1025	3.12	20241017	0.47	N	025560	500	155 억	214680	N	N	0	N	N
80	20241018	090356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1065	3	2	0.28	3223043	3032	2.40	1062	1069	1062	1380	744	1062	1063.01	0.69	-40	1134	1097	1061	1024	988	1080	1007	156	318	500	720	1	1	31166865	332	-0.98	0.42	12	0.01	-1086.00	2549.00	3362	20231018	-68.32	912	20240909	16.78	2363	-54.93	20240329	912	16.78	20240909	4495	-76.31	20231018	1025	3.90	20241017	0.47	N	025560	500	155 억	214680	N	N	0	N	N
81	20241017	160355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1062	-13	5	-1.21	135743161	126168	92.50	1076	1098	1025	1397	753	1075	1075.89	0.74	-12392	1119	1097	1086	1064	1053	1091	1058	156	322	500	730	1	1	31166865	331	-0.98	0.42	12	0.40	-1086.00	2549.00	3362	20231018	-68.41	912	20240909	16.45	2363	-55.06	20240329	912	16.45	20240909	4495	-76.37	20231018	1025	3.61	20241017	0.47	N	025560	500	155 억	229646	N	N	0	N	N
82	20241017	150356	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1063	-12	5	-1.12	126489380	117467	86.12	1076	1098	1025	1397	753	1075	1076.81	0.74	-14629	1119	1097	1086	1064	1053	1091	1058	156	322	500	730	1	1	31166865	331	-0.98	0.42	12	0.38	-1086.00	2549.00	3362	20231018	-68.38	912	20240909	16.56	2363	-55.01	20240329	912	16.56	20240909	4495	-76.35	20231018	1025	3.71	20241017	0.47	N	025560	500	155 억	229646	N	N	0	N	N
83	20241017	140357	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1074	-1	5	-0.09	104729217	97098	71.19	1076	1098	1025	1397	753	1075	1078.59	0.74	-8006	1119	1097	1086	1064	1053	1091	1058	156	322	500	730	1	1	31166865	335	-0.99	0.42	12	0.31	-1086.00	2549.00	3362	20231018	-68.05	912	20240909	17.76	2363	-54.55	20240329	912	17.76	20240909	4495	-76.11	20231018	1025	4.78	20241017	0.47	N	025560	500	155 억	229646	N	N	0	N	N
84	20241017	130355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1077	2	2	0.19	92079016	85265	62.51	1076	1098	1025	1397	753	1075	1079.92	0.74	-7364	1119	1097	1086	1064	1053	1091	1058	156	322	500	730	1	1	31166865	336	-0.99	0.42	12	0.27	-1086.00	2549.00	3362	20231018	-67.97	912	20240909	18.09	2363	-54.42	20240329	912	18.09	20240909	4495	-76.04	20231018	1025	5.07	20241017	0.47	N	025560	500	155 억	229646	N	N	0	N	N
85	20241017	120357	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1076	1	2	0.09	85092712	78782	57.76	1076	1098	1025	1397	753	1075	1080.10	0.74	-6843	1119	1097	1086	1064	1053	1091	1058	156	322	500	730	1	1	31166865	335	-0.99	0.42	12	0.25	-1086.00	2549.00	3362	20231018	-68.00	912	20240909	17.98	2363	-54.46	20240329	912	17.98	20240909	4495	-76.06	20231018	1025	4.98	20241017	0.47	N	025560	500	155 억	229646	N	N	0	N	N
86	20241017	110357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1089	14	2	1.30	43529338	40033	29.35	1076	1098	1076	1397	753	1075	1087.34	0.74	-9701	1119	1097	1086	1064	1053	1091	1058	156	322	500	730	1	1	31166865	339	-1.00	0.43	12	0.13	-1086.00	2549.00	3362	20231018	-67.61	912	20240909	19.41	2363	-53.91	20240329	912	19.41	20240909	4495	-75.77	20231018	1055	3.22	20241014	0.47	N	025560	500	155 억	229646	N	N	0	N	N
87	20241017	100358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1092	17	2	1.58	32175556	29588	21.69	1076	1098	1076	1397	753	1075	1087.45	0.74	-6149	1119	1097	1086	1064	1053	1091	1058	156	322	500	730	1	1	31166865	340	-1.01	0.43	12	0.09	-1086.00	2549.00	3362	20231018	-67.52	912	20240909	19.74	2363	-53.79	20240329	912	19.74	20240909	4495	-75.71	20231018	1055	3.51	20241014	0.47	N	025560	500	155 억	229646	N	N	0	N	N
88	20241017	090354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1096	21	2	1.95	2454225	2259	1.66	1076	1098	1076	1397	753	1075	1086.42	0.74	-835	1119	1097	1086	1064	1053	1091	1058	156	322	500	730	1	1	31166865	342	-1.01	0.43	12	0.01	-1086.00	2549.00	3362	20231018	-67.40	912	20240909	20.18	2363	-53.62	20240329	912	20.18	20240909	4495	-75.62	20231018	1055	3.89	20241014	0.47	N	025560	500	155 억	229646	N	N	0	N	N
89	20241016	160353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1075	-33	5	-2.98	146773378	136017	89.58	1096	1108	1075	1440	776	1108	1079.08	0.81	-22799	1128	1117	1098	1087	1068	1123	1093	156	332	500	750	1	1	31166865	335	-0.99	0.42	12	0.44	-1086.00	2549.00	3362	20231018	-68.02	912	20240909	17.87	2363	-54.51	20240329	912	17.87	20240909	4495	-76.08	20231018	1055	1.90	20241014	0.49	N	025560	500	155 억	250996	N	N	1	N	N
90	20241016	150356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1079	-29	5	-2.62	123243195	114148	75.18	1096	1108	1075	1440	776	1108	1079.68	0.81	-16233	1128	1117	1098	1087	1068	1123	1093	156	332	500	750	1	1	31166865	336	-0.99	0.42	12	0.37	-1086.00	2549.00	3362	20231018	-67.91	912	20240909	18.31	2363	-54.34	20240329	912	18.31	20240909	4495	-76.00	20231018	1055	2.27	20241014	0.49	N	025560	500	155 억	250996	N	N	1	N	N
91	20241016	140355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1079	-29	5	-2.62	108985053	100911	66.46	1096	1108	1075	1440	776	1108	1080.01	0.81	-17981	1128	1117	1098	1087	1068	1123	1093	156	332	500	750	1	1	31166865	336	-0.99	0.42	12	0.32	-1086.00	2549.00	3362	20231018	-67.91	912	20240909	18.31	2363	-54.34	20240329	912	18.31	20240909	4495	-76.00	20231018	1055	2.27	20241014	0.49	N	025560	500	155 억	250996	N	N	1	N	N
92	20241016	130354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1078	-30	5	-2.71	93106463	86166	56.75	1096	1108	1075	1440	776	1108	1080.55	0.81	-12962	1128	1117	1098	1087	1068	1123	1093	156	332	500	750	1	1	31166865	336	-0.99	0.42	12	0.28	-1086.00	2549.00	3362	20231018	-67.94	912	20240909	18.20	2363	-54.38	20240329	912	18.20	20240909	4495	-76.02	20231018	1055	2.18	20241014	0.49	N	025560	500	155 억	250996	N	N	1	N	N
93	20241016	120354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1079	-29	5	-2.62	80093727	74097	48.80	1096	1108	1075	1440	776	1108	1080.93	0.81	-10393	1128	1117	1098	1087	1068	1123	1093	156	332	500	750	1	1	31166865	336	-0.99	0.42	12	0.24	-1086.00	2549.00	3362	20231018	-67.91	912	20240909	18.31	2363	-54.34	20240329	912	18.31	20240909	4495	-76.00	20231018	1055	2.27	20241014	0.49	N	025560	500	155 억	250996	N	N	1	N	N
94	20241016	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1080	-28	5	-2.53	57857486	53489	35.23	1096	1108	1075	1440	776	1108	1081.67	0.81	-5028	1128	1117	1098	1087	1068	1123	1093	156	332	500	750	1	1	31166865	337	-0.99	0.42	12	0.17	-1086.00	2549.00	3362	20231018	-67.88	912	20240909	18.42	2363	-54.30	20240329	912	18.42	20240909	4495	-75.97	20231018	1055	2.37	20241014	0.49	N	025560	500	155 억	250996	N	N	1	N	N
95	20241016	100354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1085	-23	5	-2.08	23466225	21606	14.23	1096	1108	1075	1440	776	1108	1086.10	0.81	-2709	1128	1117	1098	1087	1068	1123	1093	156	332	500	750	1	1	31166865	338	-1.00	0.43	12	0.07	-1086.00	2549.00	3362	20231018	-67.73	912	20240909	18.97	2363	-54.08	20240329	912	18.97	20240909	4495	-75.86	20231018	1055	2.84	20241014	0.49	N	025560	500	155 억	250996	N	N	1	N	N
96	20241016	090355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1092	-16	5	-1.44	9877002	9072	5.97	1096	1108	1075	1440	776	1108	1088.73	0.81	467	1128	1117	1098	1087	1068	1123	1093	156	332	500	750	1	1	31166865	340	-1.01	0.43	12	0.03	-1086.00	2549.00	3362	20231018	-67.52	912	20240909	19.74	2363	-53.79	20240329	912	19.74	20240909	4495	-75.71	20231018	1055	3.51	20241014	0.49	N	025560	500	155 억	250996	N	N	1	N	N
97	20241015	160352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1108	0	3	0.00	166110390	151577	55.02	1100	1109	1079	1440	776	1108	1095.81	0.82	-8919	1143	1125	1090	1072	1037	1134	1081	156	332	500	750	1	1	31166865	345	-1.02	0.43	12	0.49	-1086.00	2549.00	3362	20231018	-67.04	912	20240909	21.49	2363	-53.11	20240329	912	21.49	20240909	4495	-75.35	20231018	1055	5.02	20241014	0.48	N	025560	500	155 억	256785	N	N	1	N	N
98	20241015	150355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1102	-6	5	-0.54	158277282	144499	52.45	1100	1109	1079	1440	776	1108	1095.35	0.82	-7814	1143	1125	1090	1072	1037	1134	1081	156	332	500	750	1	1	31166865	343	-1.01	0.43	12	0.46	-1086.00	2549.00	3362	20231018	-67.22	912	20240909	20.83	2363	-53.36	20240329	912	20.83	20240909	4495	-75.48	20231018	1055	4.45	20241014	0.48	N	025560	500	155 억	256785	N	N	0	N	N
99	20241015	140354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1102	-6	5	-0.54	133983466	122526	44.48	1100	1105	1079	1440	776	1108	1093.51	0.82	-1143	1143	1125	1090	1072	1037	1134	1081	156	332	500	750	1	1	31166865	343	-1.01	0.43	12	0.39	-1086.00	2549.00	3362	20231018	-67.22	912	20240909	20.83	2363	-53.36	20240329	912	20.83	20240909	4495	-75.48	20231018	1055	4.45	20241014	0.48	N	025560	500	155 억	256785	N	N	0	N	N
100	20241015	130354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1099	-9	5	-0.81	110529822	101182	36.73	1100	1105	1079	1440	776	1108	1092.39	0.82	-4661	1143	1125	1090	1072	1037	1134	1081	156	332	500	750	1	1	31166865	343	-1.01	0.43	12	0.32	-1086.00	2549.00	3362	20231018	-67.31	912	20240909	20.50	2363	-53.49	20240329	912	20.50	20240909	4495	-75.55	20231018	1055	4.17	20241014	0.48	N	025560	500	155 억	256785	N	N	0	N	N
101	20241015	120353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1100	-8	5	-0.72	102142931	93519	33.95	1100	1105	1079	1440	776	1108	1092.22	0.82	-750	1143	1125	1090	1072	1037	1134	1081	156	332	500	750	1	1	31166865	343	-1.01	0.43	12	0.30	-1086.00	2549.00	3362	20231018	-67.28	912	20240909	20.61	2363	-53.45	20240329	912	20.61	20240909	4495	-75.53	20231018	1055	4.27	20241014	0.48	N	025560	500	155 억	256785	N	N	0	N	N
102	20241015	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1089	-19	5	-1.71	77214031	70694	25.66	1100	1105	1079	1440	776	1108	1092.23	0.82	-12538	1143	1125	1090	1072	1037	1134	1081	156	332	500	750	1	1	31166865	339	-1.00	0.43	12	0.23	-1086.00	2549.00	3362	20231018	-67.61	912	20240909	19.41	2363	-53.91	20240329	912	19.41	20240909	4495	-75.77	20231018	1055	3.22	20241014	0.48	N	025560	500	155 억	256785	N	N	0	N	N
103	20241015	100355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1090	-18	5	-1.62	62906278	57560	20.89	1100	1105	1079	1440	776	1108	1092.88	0.82	-9391	1143	1125	1090	1072	1037	1134	1081	156	332	500	750	1	1	31166865	340	-1.00	0.43	12	0.18	-1086.00	2549.00	3362	20231018	-67.58	912	20240909	19.52	2363	-53.87	20240329	912	19.52	20240909	4495	-75.75	20231018	1055	3.32	20241014	0.48	N	025560	500	155 억	256785	N	N	0	N	N
104	20241015	090353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1100	-8	5	-0.72	7060882	6429	2.33	1100	1100	1091	1440	776	1108	1098.29	0.82	-945	1143	1125	1090	1072	1037	1134	1081	156	332	500	750	1	1	31166865	343	-1.01	0.43	12	0.02	-1086.00	2549.00	3362	20231018	-67.28	912	20240909	20.61	2363	-53.45	20240329	912	20.61	20240909	4495	-75.53	20231018	1055	4.27	20241014	0.48	N	025560	500	155 억	256785	N	N	0	N	N
105	20241014	160345	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1108	18	2	1.65	295495461	274715	78.68	1091	1108	1055	1417	763	1090	1075.16	0.65	52161	1148	1119	1103	1074	1058	1111	1066	156	327	500	740	1	1	31166865	345	-1.02	0.43	12	0.88	-1086.00	2549.00	3362	20231018	-67.04	912	20240909	21.49	2363	-53.11	20240329	912	21.49	20240909	4495	-75.35	20231018	1055	5.02	20241014	0.47	N	025560	500	155 억	203097	N	N	0	N	N
106	20241014	150349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1097	7	2	0.64	258964826	241553	69.19	1091	1103	1055	1417	763	1090	1072.08	0.65	57190	1148	1119	1103	1074	1058	1111	1066	156	327	500	740	1	1	31166865	342	-1.01	0.43	12	0.78	-1086.00	2549.00	3362	20231018	-67.37	912	20240909	20.29	2363	-53.58	20240329	912	20.29	20240909	4495	-75.60	20231018	1055	3.98	20241014	0.47	N	025560	500	155 억	203097	N	N	0	N	N
107	20241014	140349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1085	-5	5	-0.46	231740419	216603	62.04	1091	1103	1055	1417	763	1090	1069.89	0.65	57873	1148	1119	1103	1074	1058	1111	1066	156	327	500	740	1	1	31166865	338	-1.00	0.43	12	0.69	-1086.00	2549.00	3362	20231018	-67.73	912	20240909	18.97	2363	-54.08	20240329	912	18.97	20240909	4495	-75.86	20231018	1055	2.84	20241014	0.47	N	025560	500	155 억	203097	N	N	0	N	N
108	20241014	130349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1087	-3	5	-0.28	214179411	200401	57.40	1091	1103	1055	1417	763	1090	1068.75	0.65	61151	1148	1119	1103	1074	1058	1111	1066	156	327	500	740	1	1	31166865	339	-1.00	0.43	12	0.64	-1086.00	2549.00	3362	20231018	-67.67	912	20240909	19.19	2363	-54.00	20240329	912	19.19	20240909	4495	-75.82	20231018	1055	3.03	20241014	0.47	N	025560	500	155 억	203097	N	N	0	N	N
109	20241014	120342	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1071	-19	5	-1.74	182065958	170646	48.88	1091	1103	1055	1417	763	1090	1066.92	0.65	50137	1148	1119	1103	1074	1058	1111	1066	156	327	500	740	1	1	31166865	334	-0.99	0.42	12	0.55	-1086.00	2549.00	3362	20231018	-68.14	912	20240909	17.43	2363	-54.68	20240329	912	17.43	20240909	4495	-76.17	20231018	1055	1.52	20241014	0.47	N	025560	500	155 억	203097	N	N	0	N	N
110	20241014	110347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1060	-30	5	-2.75	154636243	144928	41.51	1091	1103	1055	1417	763	1090	1066.99	0.65	36734	1148	1119	1103	1074	1058	1111	1066	156	327	500	740	1	1	31166865	330	-0.98	0.42	12	0.47	-1086.00	2549.00	3362	20231018	-68.47	912	20240909	16.23	2363	-55.14	20240329	912	16.23	20240909	4495	-76.42	20231018	1055	0.47	20241014	0.47	N	025560	500	155 억	203097	N	N	0	N	N
111	20241014	100346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1065	-25	5	-2.29	99519500	92919	26.61	1091	1103	1055	1417	763	1090	1071.03	0.65	21483	1148	1119	1103	1074	1058	1111	1066	156	327	500	740	1	1	31166865	332	-0.98	0.42	12	0.30	-1086.00	2549.00	3362	20231018	-68.32	912	20240909	16.78	2363	-54.93	20240329	912	16.78	20240909	4495	-76.31	20231018	1055	0.95	20241014	0.47	N	025560	500	155 억	203097	N	N	0	N	N
112	20241014	090349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1095	5	2	0.46	3532740	3233	0.93	1091	1103	1091	1417	763	1090	1092.71	0.65	-444	1148	1119	1103	1074	1058	1111	1066	156	327	500	740	1	1	31166865	341	-1.01	0.43	12	0.01	-1086.00	2549.00	3362	20231018	-67.43	912	20240909	20.07	2363	-53.66	20240329	912	20.07	20240909	4495	-75.64	20231018	1070	2.34	20241004	0.47	N	025560	500	155 억	203097	N	N	0	N	N
113	20241011	160340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1090	-28	5	-2.50	381161258	343570	49.80	1114	1132	1087	1453	783	1118	1109.42	0.89	-64822	1248	1183	1127	1062	1006	1155	1034	156	335	500	760	1	1	31166865	340	-1.00	0.43	12	1.10	-1086.00	2549.00	3362	20231018	-67.58	912	20240909	19.52	2363	-53.87	20240329	912	19.52	20240909	4495	-75.75	20231018	1070	1.87	20241004	0.49	N	025560	500	155 억	278006	N	N	0	N	N
114	20241011	150346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1095	-23	5	-2.06	356033533	320535	46.46	1114	1132	1087	1453	783	1118	1110.75	0.89	-63179	1248	1183	1127	1062	1006	1155	1034	156	335	500	760	1	1	31166865	341	-1.01	0.43	12	1.03	-1086.00	2549.00	3362	20231018	-67.43	912	20240909	20.07	2363	-53.66	20240329	912	20.07	20240909	4495	-75.64	20231018	1070	2.34	20241004	0.49	N	025560	500	155 억	278006	N	N	0	N	N
115	20241011	140346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1096	-22	5	-1.97	314957182	282858	41.00	1114	1132	1094	1453	783	1118	1113.48	0.89	-67023	1248	1183	1127	1062	1006	1155	1034	156	335	500	760	1	1	31166865	342	-1.01	0.43	12	0.91	-1086.00	2549.00	3362	20231018	-67.40	912	20240909	20.18	2363	-53.62	20240329	912	20.18	20240909	4495	-75.62	20231018	1070	2.43	20241004	0.49	N	025560	500	155 억	278006	N	N	0	N	N
116	20241011	130347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1102	-16	5	-1.43	266576772	238856	34.62	1114	1132	1102	1453	783	1118	1116.06	0.89	-52051	1248	1183	1127	1062	1006	1155	1034	156	335	500	760	1	1	31166865	343	-1.01	0.43	12	0.77	-1086.00	2549.00	3362	20231018	-67.22	912	20240909	20.83	2363	-53.36	20240329	912	20.83	20240909	4495	-75.48	20231018	1070	2.99	20241004	0.49	N	025560	500	155 억	278006	N	N	0	N	N
117	20241011	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1115	-3	5	-0.27	238677340	213610	30.96	1114	1132	1102	1453	783	1118	1117.35	0.89	-38293	1248	1183	1127	1062	1006	1155	1034	156	335	500	760	1	1	31166865	348	-1.03	0.44	12	0.69	-1086.00	2549.00	3362	20231018	-66.84	912	20240909	22.26	2363	-52.81	20240329	912	22.26	20240909	4495	-75.19	20231018	1070	4.21	20241004	0.49	N	025560	500	155 억	278006	N	N	0	N	N
118	20241011	110345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1108	-10	5	-0.89	209851146	187539	27.19	1114	1132	1102	1453	783	1118	1118.97	0.89	-26744	1248	1183	1127	1062	1006	1155	1034	156	335	500	760	1	1	31166865	345	-1.02	0.43	12	0.60	-1086.00	2549.00	3362	20231018	-67.04	912	20240909	21.49	2363	-53.11	20240329	912	21.49	20240909	4495	-75.35	20231018	1070	3.55	20241004	0.49	N	025560	500	155 억	278006	N	N	0	N	N
119	20241011	100351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1122	4	2	0.36	163995834	146394	21.22	1114	1132	1104	1453	783	1118	1120.24	0.89	-10568	1248	1183	1127	1062	1006	1155	1034	156	335	500	760	1	1	31166865	350	-1.03	0.44	12	0.47	-1086.00	2549.00	3362	20231018	-66.63	912	20240909	23.03	2363	-52.52	20240329	912	23.03	20240909	4495	-75.04	20231018	1070	4.86	20241004	0.49	N	025560	500	155 억	278006	N	N	0	N	N
120	20241011	090347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1127	9	2	0.81	14890284	13288	1.93	1114	1129	1114	1453	783	1118	1120.58	0.89	7165	1248	1183	1127	1062	1006	1155	1034	156	335	500	760	1	1	31166865	351	-1.04	0.44	12	0.04	-1086.00	2549.00	3362	20231018	-66.48	912	20240909	23.57	2363	-52.31	20240329	912	23.57	20240909	4495	-74.93	20231018	1070	5.33	20241004	0.49	N	025560	500	155 억	278006	N	N	0	N	N
121	20241010	160353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1118	-62	5	-5.25	766952925	687241	87.58	1189	1192	1071	1534	826	1180	1115.99	1.02	-44326	1310	1245	1211	1146	1112	1228	1129	156	354	500	800	1	1	31166865	348	-1.03	0.44	12	2.21	-1086.00	2549.00	3362	20231018	-66.75	912	20240909	22.59	2363	-52.69	20240329	912	22.59	20240909	4495	-75.13	20231018	1070	4.49	20241004	0.47	N	025560	500	155 억	319258	N	N	0	N	N
122	20241010	150359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1099	-81	5	-6.86	686739003	614845	78.36	1189	1192	1071	1534	826	1180	1116.93	1.02	-55099	1310	1245	1211	1146	1112	1228	1129	156	354	500	800	1	1	31166865	343	-1.01	0.43	12	1.97	-1086.00	2549.00	3362	20231018	-67.31	912	20240909	20.50	2363	-53.49	20240329	912	20.50	20240909	4495	-75.55	20231018	1070	2.71	20241004	0.47	N	025560	500	155 억	319258	N	N	0	N	N
123	20241010	140356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1103	-77	5	-6.53	631586124	564667	71.96	1189	1192	1071	1534	826	1180	1118.51	1.02	-35859	1310	1245	1211	1146	1112	1228	1129	156	354	500	800	1	1	31166865	344	-1.02	0.43	12	1.81	-1086.00	2549.00	3362	20231018	-67.19	912	20240909	20.94	2363	-53.32	20240329	912	20.94	20240909	4495	-75.46	20231018	1070	3.08	20241004	0.47	N	025560	500	155 억	319258	N	N	0	N	N
124	20241010	130355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1105	-75	5	-6.36	570489313	509114	64.88	1189	1192	1071	1534	826	1180	1120.55	1.02	-11086	1310	1245	1211	1146	1112	1228	1129	156	354	500	800	1	1	31166865	344	-1.02	0.43	12	1.63	-1086.00	2549.00	3362	20231018	-67.13	912	20240909	21.16	2363	-53.24	20240329	912	21.16	20240909	4495	-75.42	20231018	1070	3.27	20241004	0.47	N	025560	500	155 억	319258	N	N	0	N	N
125	20241010	120355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1107	-73	5	-6.19	515688606	459400	58.55	1189	1192	1071	1534	826	1180	1122.53	1.02	11791	1310	1245	1211	1146	1112	1228	1129	156	354	500	800	1	1	31166865	345	-1.02	0.43	12	1.47	-1086.00	2549.00	3362	20231018	-67.07	912	20240909	21.38	2363	-53.15	20240329	912	21.38	20240909	4495	-75.37	20231018	1070	3.46	20241004	0.47	N	025560	500	155 억	319258	N	N	0	N	N
126	20241010	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1098	-82	5	-6.95	455964202	405195	51.64	1189	1192	1071	1534	826	1180	1125.30	1.02	24046	1310	1245	1211	1146	1112	1228	1129	156	354	500	800	1	1	31166865	342	-1.01	0.43	12	1.30	-1086.00	2549.00	3362	20231018	-67.34	912	20240909	20.39	2363	-53.53	20240329	912	20.39	20240909	4495	-75.57	20231018	1070	2.62	20241004	0.47	N	025560	500	155 억	319258	N	N	0	N	N
127	20241010	100354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1111	-69	5	-5.85	299731944	263129	33.53	1189	1192	1071	1534	826	1180	1139.11	1.02	10711	1310	1245	1211	1146	1112	1228	1129	156	354	500	800	1	1	31166865	346	-1.02	0.44	12	0.84	-1086.00	2549.00	3362	20231018	-66.95	912	20240909	21.82	2363	-52.98	20240329	912	21.82	20240909	4495	-75.28	20231018	1070	3.83	20241004	0.47	N	025560	500	155 억	319258	N	N	0	N	N
128	20241010	090354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1189	9	2	0.76	12699300	10713	1.37	1189	1192	1180	1534	826	1180	1185.41	1.02	-143	1310	1245	1211	1146	1112	1228	1129	156	354	500	800	1	1	31166865	371	-1.09	0.47	12	0.03	-1086.00	2549.00	3362	20231018	-64.63	912	20240909	30.37	2363	-49.68	20240329	912	30.37	20240909	4495	-73.55	20231018	1070	11.12	20241004	0.47	N	025560	500	155 억	319258	N	N	0	N	N
129	20241008	160353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1180	-90	5	-7.09	945502719	779231	23.38	1270	1276	1177	1651	889	1270	1213.38	1.27	-67301	1590	1430	1274	1114	958	1510	1194	156	381	500	860	1	1	31166865	368	-1.09	0.46	12	2.50	-1086.00	2549.00	3362	20231018	-64.90	912	20240909	29.39	2363	-50.06	20240329	912	29.39	20240909	4495	-73.75	20231018	1070	10.28	20241004	0.46	N	025560	500	155 억	397297	N	N	1	N	N
130	20241008	150355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1184	-86	5	-6.77	850888826	699024	20.98	1270	1276	1177	1651	889	1270	1217.25	1.27	-50531	1590	1430	1274	1114	958	1510	1194	156	381	500	860	1	1	31166865	369	-1.09	0.46	12	2.24	-1086.00	2549.00	3362	20231018	-64.78	912	20240909	29.82	2363	-49.89	20240329	912	29.82	20240909	4495	-73.66	20231018	1070	10.65	20241004	0.46	N	025560	500	155 억	397297	N	N	1	N	N
131	20241008	140355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1183	-87	5	-6.85	789149759	646769	19.41	1270	1276	1180	1651	889	1270	1220.14	1.27	-33216	1590	1430	1274	1114	958	1510	1194	156	381	500	860	1	1	31166865	369	-1.09	0.46	12	2.08	-1086.00	2549.00	3362	20231018	-64.81	912	20240909	29.71	2363	-49.94	20240329	912	29.71	20240909	4495	-73.68	20231018	1070	10.56	20241004	0.46	N	025560	500	155 억	397297	N	N	1	N	N
132	20241008	130353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1197	-73	5	-5.75	684047636	558177	16.75	1270	1276	1190	1651	889	1270	1225.50	1.27	-25924	1590	1430	1274	1114	958	1510	1194	156	381	500	860	1	1	31166865	373	-1.10	0.47	12	1.79	-1086.00	2549.00	3362	20231018	-64.40	912	20240909	31.25	2363	-49.34	20240329	912	31.25	20240909	4495	-73.37	20231018	1070	11.87	20241004	0.46	N	025560	500	155 억	397297	N	N	1	N	N
133	20241008	120353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1222	-48	5	-3.78	481565222	390267	11.71	1270	1276	1210	1651	889	1270	1233.94	1.27	-24889	1590	1430	1274	1114	958	1510	1194	156	381	500	860	1	1	31166865	381	-1.13	0.48	12	1.25	-1086.00	2549.00	3362	20231018	-63.65	912	20240909	33.99	2363	-48.29	20240329	912	33.99	20240909	4495	-72.81	20231018	1070	14.21	20241004	0.46	N	025560	500	155 억	397297	N	N	1	N	N
134	20241008	110353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1228	-42	5	-3.31	406438220	328553	9.86	1270	1276	1216	1651	889	1270	1237.06	1.27	-9447	1590	1430	1274	1114	958	1510	1194	156	381	500	860	1	1	31166865	383	-1.13	0.48	12	1.05	-1086.00	2549.00	3362	20231018	-63.47	912	20240909	34.65	2363	-48.03	20240329	912	34.65	20240909	4495	-72.68	20231018	1070	14.77	20241004	0.46	N	025560	500	155 억	397297	N	N	1	N	N
135	20241008	100354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1223	-47	5	-3.70	310430906	250013	7.50	1270	1276	1218	1651	889	1270	1241.66	1.27	7123	1590	1430	1274	1114	958	1510	1194	156	381	500	860	1	1	31166865	381	-1.13	0.48	12	0.80	-1086.00	2549.00	3362	20231018	-63.62	912	20240909	34.10	2363	-48.24	20240329	912	34.10	20240909	4495	-72.79	20231018	1070	14.30	20241004	0.46	N	025560	500	155 억	397297	N	N	1	N	N
136	20241008	090353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1245	-25	5	-1.97	74299072	59061	1.77	1270	1274	1218	1651	889	1270	1258.01	1.27	-5147	1590	1430	1274	1114	958	1510	1194	156	381	500	860	1	1	31166865	388	-1.15	0.49	12	0.19	-1086.00	2549.00	3362	20231018	-62.97	912	20240909	36.51	2363	-47.31	20240329	912	36.51	20240909	4495	-72.30	20231018	1070	16.36	20241004	0.46	N	025560	500	155 억	397297	N	N	1	N	N
137	20241007	160352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1270	130	2	11.40	4394098368	3325788	265.49	1140	1434	1118	1482	798	1140	1321.23	1.37	94274	1318	1228	1149	1059	980	1189	1020	156	342	500	770	1	1	31166865	396	-1.17	0.50	12	10.67	-1086.00	2549.00	3362	20231018	-62.22	912	20240909	39.25	2363	-46.25	20240329	912	39.25	20240909	4495	-71.75	20231018	1070	18.69	20241004	0.50	N	025560	500	155 억	428263	N	N	1	N	N
138	20241007	150346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1274	134	2	11.75	4303040854	3254132	259.77	1140	1434	1118	1482	798	1140	1322.34	1.37	90323	1318	1228	1149	1059	980	1189	1020	156	342	500	770	1	1	31166865	397	-1.17	0.50	12	10.44	-1086.00	2549.00	3362	20231018	-62.11	912	20240909	39.69	2363	-46.09	20240329	912	39.69	20240909	4495	-71.66	20231018	1070	19.07	20241004	0.50	N	025560	500	155 억	428263	N	N	0	N	N
139	20241007	140402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1319	179	2	15.70	4080681167	3081904	246.02	1140	1434	1118	1482	798	1140	1324.08	1.37	35227	1318	1228	1149	1059	980	1189	1020	156	342	500	770	1	1	31166865	411	-1.21	0.52	12	9.89	-1086.00	2549.00	3362	20231018	-60.77	912	20240909	44.63	2363	-44.18	20240329	912	44.63	20240909	4495	-70.66	20231018	1070	23.27	20241004	0.50	N	025560	500	155 억	428263	N	N	0	N	N
140	20241007	130346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1273	133	2	11.67	3705246860	2795600	223.17	1140	1434	1118	1482	798	1140	1325.39	1.37	58200	1318	1228	1149	1059	980	1189	1020	156	342	500	770	1	1	31166865	397	-1.17	0.50	12	8.97	-1086.00	2549.00	3362	20231018	-62.14	912	20240909	39.58	2363	-46.13	20240329	912	39.58	20240909	4495	-71.68	20231018	1070	18.97	20241004	0.50	N	025560	500	155 억	428263	N	N	0	N	N
141	20241007	120411	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1287	147	2	12.89	3368419476	2531302	202.07	1140	1434	1118	1482	798	1140	1330.71	1.37	9844	1318	1228	1149	1059	980	1189	1020	156	342	500	770	1	1	31166865	401	-1.19	0.50	12	8.12	-1086.00	2549.00	3362	20231018	-61.72	912	20240909	41.12	2363	-45.54	20240329	912	41.12	20240909	4495	-71.37	20231018	1070	20.28	20241004	0.50	N	025560	500	155 억	428263	N	N	0	N	N
142	20241007	110343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1313	173	2	15.18	2893587927	2166487	172.95	1140	1434	1118	1482	798	1140	1335.62	1.37	19628	1318	1228	1149	1059	980	1189	1020	156	342	500	770	1	1	31166865	409	-1.21	0.52	12	6.95	-1086.00	2549.00	3362	20231018	-60.95	912	20240909	43.97	2363	-44.44	20240329	912	43.97	20240909	4495	-70.79	20231018	1070	22.71	20241004	0.50	N	025560	500	155 억	428263	N	N	0	N	N
143	20241007	100342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1174	34	2	2.98	112177404	96940	7.74	1140	1182	1118	1482	798	1140	1157.20	1.37	13878	1318	1228	1149	1059	980	1189	1020	156	342	500	770	1	1	31166865	366	-1.08	0.46	12	0.31	-1086.00	2549.00	3362	20231018	-65.08	912	20240909	28.73	2363	-50.32	20240329	912	28.73	20240909	4495	-73.88	20231018	1070	9.72	20241004	0.50	N	025560	500	155 억	428263	N	N	0	N	N
144	20241007	090322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1134	-6	5	-0.53	25763799	22693	1.81	1140	1147	1118	1482	798	1140	1135.30	1.37	4109	1318	1228	1149	1059	980	1189	1020	156	342	500	770	1	1	31166865	353	-1.04	0.44	12	0.07	-1086.00	2549.00	3362	20231018	-66.27	912	20240909	24.34	2363	-52.01	20240329	912	24.34	20240909	4495	-74.77	20231018	1070	5.98	20241004	0.50	N	025560	500	155 억	428263	N	N	0	N	N
145	20241004	160332	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1140	107	2	10.36	1396149305	1251006	174.98	1192	1239	1070	1342	724	1033	1116.02	2.47	-269265	1113	1072	1023	982	933	1093	1003	156	309	500	700	1	1	31166865	355	-1.05	0.45	12	4.01	-1086.00	2549.00	3425	20230921	-66.72	912	20240909	25.00	2363	-51.76	20240329	912	25.00	20240909	4495	-74.64	20231018	1070	6.54	20241004	0.51	N	025560	500	155 억	770630	N	N	0	N	N
146	20241004	150333	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1125	92	2	8.91	1353063143	1212926	169.65	1192	1239	1070	1342	724	1033	1115.54	2.47	-264093	1113	1072	1023	982	933	1093	1003	156	309	500	700	1	1	31166865	351	-1.04	0.44	12	3.89	-1086.00	2549.00	3425	20230921	-67.15	912	20240909	23.36	2363	-52.39	20240329	912	23.36	20240909	4495	-74.97	20231018	1070	5.14	20241004	0.51	N	025560	500	155 억	770630	N	N	0	N	N
147	20241004	140335	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1105	72	2	6.97	1216515978	1090955	152.59	1192	1239	1070	1342	724	1033	1115.10	2.47	-251801	1113	1072	1023	982	933	1093	1003	156	309	500	700	1	1	31166865	344	-1.02	0.43	12	3.50	-1086.00	2549.00	3425	20230921	-67.74	912	20240909	21.16	2363	-53.24	20240329	912	21.16	20240909	4495	-75.42	20231018	1070	3.27	20241004	0.51	N	025560	500	155 억	770630	N	N	0	N	N
148	20241004	130334	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1112	79	2	7.65	1161528479	1040846	145.59	1192	1239	1070	1342	724	1033	1115.95	2.47	-243178	1113	1072	1023	982	933	1093	1003	156	309	500	700	1	1	31166865	347	-1.02	0.44	12	3.34	-1086.00	2549.00	3425	20230921	-67.53	912	20240909	21.93	2363	-52.94	20240329	912	21.93	20240909	4495	-75.26	20231018	1070	3.93	20241004	0.51	N	025560	500	155 억	770630	N	N	0	N	N
149	20241004	120332	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1095	62	2	6.00	1088192635	974344	136.28	1192	1239	1070	1342	724	1033	1116.86	2.47	-227820	1113	1072	1023	982	933	1093	1003	156	309	500	700	1	1	31166865	341	-1.01	0.43	12	3.13	-1086.00	2549.00	3425	20230921	-68.03	912	20240909	20.07	2363	-53.66	20240329	912	20.07	20240909	4495	-75.64	20231018	1070	2.34	20241004	0.51	N	025560	500	155 억	770630	N	N	0	N	N
150	20241004	110333	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1095	62	2	6.00	1014664422	907077	126.87	1192	1239	1070	1342	724	1033	1118.62	2.47	-207953	1113	1072	1023	982	933	1093	1003	156	309	500	700	1	1	31166865	341	-1.01	0.43	12	2.91	-1086.00	2549.00	3425	20230921	-68.03	912	20240909	20.07	2363	-53.66	20240329	912	20.07	20240909	4495	-75.64	20231018	1070	2.34	20241004	0.51	N	025560	500	155 억	770630	N	N	0	N	N
151	20241004	100331	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1093	60	2	5.81	857027603	762029	106.59	1192	1239	1070	1342	724	1033	1124.68	2.47	-139005	1113	1072	1023	982	933	1093	1003	156	309	500	700	1	1	31166865	341	-1.01	0.43	12	2.44	-1086.00	2549.00	3425	20230921	-68.09	912	20240909	19.85	2363	-53.75	20240329	912	19.85	20240909	4495	-75.68	20231018	1070	2.15	20241004	0.51	N	025560	500	155 억	770630	N	N	0	N	N
152	20241004	090329	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1122	89	2	8.62	176867544	149600	20.92	1192	1239	1109	1342	724	1033	1182.37	2.47	-10345	1113	1072	1023	982	933	1093	1003	156	309	500	700	1	1	31166865	350	-1.03	0.44	12	0.48	-1086.00	2549.00	3425	20230921	-67.24	912	20240909	23.03	2363	-52.52	20240329	912	23.03	20240909	4495	-75.04	20231018	1109	1.17	20241004	0.51	N	025560	500	155 억	770630	N	N	0	N	N
153	20241002	160329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1381	56	2	4.23	1270906477	923846	321.04	1309	1423	1303	1722	928	1325	1375.67	2.18	95811	1369	1346	1322	1299	1275	1358	1311	156	397	500	900	1	1	31166865	430	-1.27	0.54	12	2.96	-1086.00	2549.00	4690	20230920	-70.55	1220	20240909	13.20	3160	-56.30	20240329	1220	13.20	20240909	4495	-69.28	20231018	1220	13.20	20240909	0.54	N	025560	500	155 억	679622	N	N	0	N	N
154	20241002	150335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1366	41	2	3.09	1212820406	881524	306.33	1309	1423	1303	1722	928	1325	1375.82	2.18	100104	1369	1346	1322	1299	1275	1358	1311	156	397	500	900	1	1	31166865	426	-1.26	0.54	12	2.83	-1086.00	2549.00	4690	20230920	-70.87	1220	20240909	11.97	3160	-56.77	20240329	1220	11.97	20240909	4495	-69.61	20231018	1220	11.97	20240909	0.54	N	025560	500	155 억	679622	N	N	0	N	N
155	20241002	140333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1378	53	2	4.00	1032180774	750448	260.78	1309	1423	1303	1722	928	1325	1375.42	2.18	127001	1369	1346	1322	1299	1275	1358	1311	156	397	500	900	1	1	31166865	429	-1.27	0.54	12	2.41	-1086.00	2549.00	4690	20230920	-70.62	1220	20240909	12.95	3160	-56.39	20240329	1220	12.95	20240909	4495	-69.34	20231018	1220	12.95	20240909	0.54	N	025560	500	155 억	679622	N	N	0	N	N
156	20241002	130332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1383	58	2	4.38	881960933	641309	222.86	1309	1423	1303	1722	928	1325	1375.25	2.18	116474	1369	1346	1322	1299	1275	1358	1311	156	397	500	900	1	1	31166865	431	-1.27	0.54	12	2.06	-1086.00	2549.00	4690	20230920	-70.51	1220	20240909	13.36	3160	-56.23	20240329	1220	13.36	20240909	4495	-69.23	20231018	1220	13.36	20240909	0.54	N	025560	500	155 억	679622	N	N	0	N	N
157	20241002	120330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1403	78	2	5.89	668328773	489073	169.95	1309	1415	1303	1722	928	1325	1366.52	2.18	98074	1369	1346	1322	1299	1275	1358	1311	156	397	500	900	1	1	31166865	437	-1.29	0.55	12	1.57	-1086.00	2549.00	4690	20230920	-70.09	1220	20240909	15.00	3160	-55.60	20240329	1220	15.00	20240909	4495	-68.79	20231018	1220	15.00	20240909	0.54	N	025560	500	155 억	679622	N	N	0	N	N
158	20241002	110326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1364	39	2	2.94	296181618	221935	77.12	1309	1370	1303	1722	928	1325	1334.54	2.18	41817	1369	1346	1322	1299	1275	1358	1311	156	397	500	900	1	1	31166865	425	-1.26	0.54	12	0.71	-1086.00	2549.00	4690	20230920	-70.92	1220	20240909	11.80	3160	-56.84	20240329	1220	11.80	20240909	4495	-69.66	20231018	1220	11.80	20240909	0.54	N	025560	500	155 억	679622	N	N	0	N	N
159	20241002	100326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1330	5	2	0.38	123040671	93180	32.38	1309	1335	1303	1722	928	1325	1320.46	2.18	-1710	1369	1346	1322	1299	1275	1358	1311	156	397	500	900	1	1	31166865	415	-1.22	0.52	12	0.30	-1086.00	2549.00	4690	20230920	-71.64	1220	20240909	9.02	3160	-57.91	20240329	1220	9.02	20240909	4495	-70.41	20231018	1220	9.02	20240909	0.54	N	025560	500	155 억	679622	N	N	0	N	N
160	20241002	090324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1308	-17	5	-1.28	27926551	21315	7.41	1309	1320	1306	1722	928	1325	1310.18	2.18	-4465	1369	1346	1322	1299	1275	1358	1311	156	397	500	900	1	1	31166865	408	-1.20	0.51	12	0.07	-1086.00	2549.00	4690	20230920	-72.11	1220	20240909	7.21	3160	-58.61	20240329	1220	7.21	20240909	4495	-70.90	20231018	1220	7.21	20240909	0.54	N	025560	500	155 억	679622	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History