KissMeData/025560/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	20231130	160404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2750	85	2	3.19	1365596575	499745	117.90	2665	2760	2655	3460	1870	2665	2732.54	1.48	58950	2758	2711	2683	2636	2608	2697	2622	152	795	500	1590	5	1	30429770	837	9.14	0.76	12	1.64	301.00	3608.00	10610	20230822	-74.08	1774	20230103	55.02	10610	-74.08	20230822	1774	55.02	20230103	38100	-92.78	20230803	2640	4.17	20231128	1.45	N	025560	500	152 억	451470	N	N	0	N	N
3	20231130	150404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2745	80	2	3.00	1246438020	456422	107.68	2665	2760	2655	3460	1870	2665	2730.89	1.48	51938	2758	2711	2683	2636	2608	2697	2622	152	795	500	1590	5	1	30429770	835	9.12	0.76	12	1.50	301.00	3608.00	10610	20230822	-74.13	1774	20230103	54.74	10610	-74.13	20230822	1774	54.74	20230103	38100	-92.80	20230803	2640	3.98	20231128	1.45	N	025560	500	152 억	451470	N	N	0	N	N
4	20231130	140402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2740	75	2	2.81	1044126455	382572	90.26	2665	2760	2655	3460	1870	2665	2729.23	1.48	33904	2758	2711	2683	2636	2608	2697	2622	152	795	500	1590	5	1	30429770	834	9.10	0.76	12	1.26	301.00	3608.00	10610	20230822	-74.18	1774	20230103	54.45	10610	-74.18	20230822	1774	54.45	20230103	38100	-92.81	20230803	2640	3.79	20231128	1.45	N	025560	500	152 억	451470	N	N	0	N	N
5	20231130	130401	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2740	75	2	2.81	971372620	355932	83.97	2665	2760	2655	3460	1870	2665	2729.10	1.48	28346	2758	2711	2683	2636	2608	2697	2622	152	795	500	1590	5	1	30429770	834	9.10	0.76	12	1.17	301.00	3608.00	10610	20230822	-74.18	1774	20230103	54.45	10610	-74.18	20230822	1774	54.45	20230103	38100	-92.81	20230803	2640	3.79	20231128	1.45	N	025560	500	152 억	451470	N	N	0	N	N
6	20231130	120408	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2730	65	2	2.44	869385350	318510	75.14	2665	2760	2655	3460	1870	2665	2729.54	1.48	29547	2758	2711	2683	2636	2608	2697	2622	152	795	500	1590	5	1	30429770	831	9.07	0.76	12	1.05	301.00	3608.00	10610	20230822	-74.27	1774	20230103	53.89	10610	-74.27	20230822	1774	53.89	20230103	38100	-92.83	20230803	2640	3.41	20231128	1.45	N	025560	500	152 억	451470	N	N	0	N	N
7	20231130	110405	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2745	80	2	3.00	769124300	281831	66.49	2665	2760	2655	3460	1870	2665	2729.03	1.48	28512	2758	2711	2683	2636	2608	2697	2622	152	795	500	1590	5	1	30429770	835	9.12	0.76	12	0.93	301.00	3608.00	10610	20230822	-74.13	1774	20230103	54.74	10610	-74.13	20230822	1774	54.74	20230103	38100	-92.80	20230803	2640	3.98	20231128	1.45	N	025560	500	152 억	451470	N	N	0	N	N
8	20231130	100400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2730	65	2	2.44	612897070	224703	53.01	2665	2760	2655	3460	1870	2665	2727.59	1.48	18463	2758	2711	2683	2636	2608	2697	2622	152	795	500	1590	5	1	30429770	831	9.07	0.76	12	0.74	301.00	3608.00	10610	20230822	-74.27	1774	20230103	53.89	10610	-74.27	20230822	1774	53.89	20230103	38100	-92.83	20230803	2640	3.41	20231128	1.45	N	025560	500	152 억	451470	N	N	0	N	N
9	20231130	090403	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2730	65	2	2.44	148063590	54966	12.97	2665	2745	2655	3460	1870	2665	2693.73	1.48	1780	2758	2711	2683	2636	2608	2697	2622	152	795	500	1590	5	1	30429770	831	9.07	0.76	12	0.18	301.00	3608.00	10610	20230822	-74.27	1774	20230103	53.89	10610	-74.27	20230822	1774	53.89	20230103	38100	-92.83	20230803	2640	3.41	20231128	1.45	N	025560	500	152 억	451470	N	N	0	N	N
10	20231129	160401	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2665	-40	5	-1.48	1119115430	418399	51.91	2705	2730	2655	3515	1895	2705	2674.76	1.44	8981	2868	2786	2713	2631	2558	2827	2672	152	810	500	1620	5	1	30429770	811	8.85	0.74	12	1.37	301.00	3608.00	10610	20230822	-74.88	1774	20230103	50.23	10610	-74.88	20230822	1774	50.23	20230103	38100	-93.01	20230803	2640	0.95	20231128	1.42	N	025560	500	152 억	438709	N	N	0	N	N
11	20231129	150403	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2665	-40	5	-1.48	1056176255	394728	48.97	2705	2730	2655	3515	1895	2705	2675.71	1.44	8968	2868	2786	2713	2631	2558	2827	2672	152	810	500	1620	5	1	30429770	811	8.85	0.74	12	1.30	301.00	3608.00	10610	20230822	-74.88	1774	20230103	50.23	10610	-74.88	20230822	1774	50.23	20230103	38100	-93.01	20230803	2640	0.95	20231128	1.42	N	025560	500	152 억	438709	N	N	0	N	N
12	20231129	140402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2670	-35	5	-1.29	808890495	301761	37.44	2705	2730	2655	3515	1895	2705	2680.57	1.44	13693	2868	2786	2713	2631	2558	2827	2672	152	810	500	1620	5	1	30429770	812	8.87	0.74	12	0.99	301.00	3608.00	10610	20230822	-74.84	1774	20230103	50.51	10610	-74.84	20230822	1774	50.51	20230103	38100	-92.99	20230803	2640	1.14	20231128	1.42	N	025560	500	152 억	438709	N	N	0	N	N
13	20231129	130404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2675	-30	5	-1.11	695409770	259335	32.18	2705	2730	2655	3515	1895	2705	2681.51	1.44	7044	2868	2786	2713	2631	2558	2827	2672	152	810	500	1620	5	1	30429770	814	8.89	0.74	12	0.85	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	10610	-74.79	20230822	1774	50.79	20230103	38100	-92.98	20230803	2640	1.33	20231128	1.42	N	025560	500	152 억	438709	N	N	0	N	N
14	20231129	120404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2670	-35	5	-1.29	636680995	237423	29.46	2705	2730	2655	3515	1895	2705	2681.63	1.44	8181	2868	2786	2713	2631	2558	2827	2672	152	810	500	1620	5	1	30429770	812	8.87	0.74	12	0.78	301.00	3608.00	10610	20230822	-74.84	1774	20230103	50.51	10610	-74.84	20230822	1774	50.51	20230103	38100	-92.99	20230803	2640	1.14	20231128	1.42	N	025560	500	152 억	438709	N	N	0	N	N
15	20231129	110402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2675	-30	5	-1.11	559060385	208456	25.86	2705	2730	2655	3515	1895	2705	2681.91	1.44	3900	2868	2786	2713	2631	2558	2827	2672	152	810	500	1620	5	1	30429770	814	8.89	0.74	12	0.69	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	10610	-74.79	20230822	1774	50.79	20230103	38100	-92.98	20230803	2640	1.33	20231128	1.42	N	025560	500	152 억	438709	N	N	0	N	N
16	20231129	100400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2675	-30	5	-1.11	417675715	155617	19.31	2705	2730	2655	3515	1895	2705	2684.00	1.44	-4213	2868	2786	2713	2631	2558	2827	2672	152	810	500	1620	5	1	30429770	814	8.89	0.74	12	0.51	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	10610	-74.79	20230822	1774	50.79	20230103	38100	-92.98	20230803	2640	1.33	20231128	1.42	N	025560	500	152 억	438709	N	N	0	N	N
17	20231129	090359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2695	-10	5	-0.37	82678825	30729	3.81	2705	2705	2665	3515	1895	2705	2690.58	1.44	-4083	2868	2786	2713	2631	2558	2827	2672	152	810	500	1620	5	1	30429770	820	8.95	0.75	12	0.10	301.00	3608.00	10610	20230822	-74.60	1774	20230103	51.92	10610	-74.60	20230822	1774	51.92	20230103	38100	-92.93	20230803	2640	2.08	20231128	1.42	N	025560	500	152 억	438709	N	N	0	N	N
18	20231128	160402	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2705	25	2	0.93	2165899770	798392	78.08	2680	2795	2640	3480	1880	2680	2712.86	1.49	-20537	2916	2797	2726	2607	2536	2762	2572	152	800	500	1600	5	1	30429770	823	8.99	0.75	12	2.62	301.00	3608.00	10610	20230822	-74.51	1774	20230103	52.48	10610	-74.51	20230822	1774	52.48	20230103	38100	-92.90	20230803	2640	2.46	20231128	1.43	N	025560	500	152 억	453280	N	N	1	N	N
19	20231128	150338	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2685	5	2	0.19	2087389065	769236	75.23	2680	2795	2640	3480	1880	2680	2713.61	1.49	-24081	2916	2797	2726	2607	2536	2762	2572	152	800	500	1600	5	1	30429770	817	8.92	0.74	12	2.53	301.00	3608.00	10610	20230822	-74.69	1774	20230103	51.35	10610	-74.69	20230822	1774	51.35	20230103	38100	-92.95	20230803	2640	1.70	20231128	1.43	N	025560	500	152 억	453280	N	N	1	N	N
20	20231128	140400	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2680	0	3	0.00	1945779265	716326	70.05	2680	2795	2640	3480	1880	2680	2716.36	1.49	-27454	2916	2797	2726	2607	2536	2762	2572	152	800	500	1600	5	1	30429770	816	8.90	0.74	12	2.35	301.00	3608.00	10610	20230822	-74.74	1774	20230103	51.07	10610	-74.74	20230822	1774	51.07	20230103	38100	-92.97	20230803	2640	1.52	20231128	1.43	N	025560	500	152 억	453280	N	N	1	N	N
21	20231128	130359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2685	5	2	0.19	1834004565	674729	65.98	2680	2795	2640	3480	1880	2680	2718.16	1.49	-22130	2916	2797	2726	2607	2536	2762	2572	152	800	500	1600	5	1	30429770	817	8.92	0.74	12	2.22	301.00	3608.00	10610	20230822	-74.69	1774	20230103	51.35	10610	-74.69	20230822	1774	51.35	20230103	38100	-92.95	20230803	2640	1.70	20231128	1.43	N	025560	500	152 억	453280	N	N	1	N	N
22	20231128	120359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2690	10	2	0.37	1695314915	623539	60.98	2680	2795	2640	3480	1880	2680	2718.89	1.49	-16036	2916	2797	2726	2607	2536	2762	2572	152	800	500	1600	5	1	30429770	819	8.94	0.75	12	2.05	301.00	3608.00	10610	20230822	-74.65	1774	20230103	51.63	10610	-74.65	20230822	1774	51.63	20230103	38100	-92.94	20230803	2640	1.89	20231128	1.43	N	025560	500	152 억	453280	N	N	1	N	N
23	20231128	110359	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2695	15	2	0.56	1571256720	577277	56.45	2680	2795	2640	3480	1880	2680	2721.88	1.49	-24631	2916	2797	2726	2607	2536	2762	2572	152	800	500	1600	5	1	30429770	820	8.95	0.75	12	1.90	301.00	3608.00	10610	20230822	-74.60	1774	20230103	51.92	10610	-74.60	20230822	1774	51.92	20230103	38100	-92.93	20230803	2640	2.08	20231128	1.43	N	025560	500	152 억	453280	N	N	1	N	N
24	20231128	100400	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2740	60	2	2.24	1186874570	435290	42.57	2680	2795	2640	3480	1880	2680	2726.69	1.49	-34645	2916	2797	2726	2607	2536	2762	2572	152	800	500	1600	5	1	30429770	834	9.10	0.76	12	1.43	301.00	3608.00	10610	20230822	-74.18	1774	20230103	54.45	10610	-74.18	20230822	1774	54.45	20230103	38100	-92.81	20230803	2640	3.79	20231128	1.43	N	025560	500	152 억	453280	N	N	1	N	N
25	20231128	090358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2710	30	2	1.12	58378955	21699	2.12	2680	2720	2680	3480	1880	2680	2690.65	1.49	-9033	2916	2797	2726	2607	2536	2762	2572	152	800	500	1600	5	1	30429770	825	9.00	0.75	12	0.07	301.00	3608.00	10610	20230822	-74.46	1774	20230103	52.76	10610	-74.46	20230822	1774	52.76	20230103	38100	-92.89	20230803	2655	2.07	20231127	1.43	N	025560	500	152 억	453280	N	N	1	N	N
26	20231127	160400	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2680	-165	5	-5.80	2761407700	1013804	187.41	2845	2845	2655	3695	1995	2845	2723.81	1.61	-27824	2921	2882	2851	2812	2781	2867	2797	152	850	500	1700	5	1	30429770	816	8.90	0.74	12	3.33	301.00	3608.00	10610	20230822	-74.74	1774	20230103	51.07	10610	-74.74	20230822	1774	51.07	20230103	38100	-92.97	20230803	2655	0.94	20231127	1.52	N	025560	500	152 억	489995	N	N	1	N	N
27	20231127	150358	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2690	-155	5	-5.45	2652511135	973183	179.90	2845	2845	2655	3695	1995	2845	2725.60	1.61	-29962	2921	2882	2851	2812	2781	2867	2797	152	850	500	1700	5	1	30429770	819	8.94	0.75	12	3.20	301.00	3608.00	10610	20230822	-74.65	1774	20230103	51.63	10610	-74.65	20230822	1774	51.63	20230103	38100	-92.94	20230803	2655	1.32	20231127	1.52	N	025560	500	152 억	489995	N	N	0	N	N
28	20231127	140401	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2675	-170	5	-5.98	2473136015	906222	167.53	2845	2845	2655	3695	1995	2845	2729.06	1.61	-27495	2921	2882	2851	2812	2781	2867	2797	152	850	500	1700	5	1	30429770	814	8.89	0.74	12	2.98	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	10610	-74.79	20230822	1774	50.79	20230103	38100	-92.98	20230803	2655	0.75	20231127	1.52	N	025560	500	152 억	489995	N	N	0	N	N
29	20231127	130400	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2675	-170	5	-5.98	2188747400	799617	147.82	2845	2845	2655	3695	1995	2845	2737.24	1.61	-27241	2921	2882	2851	2812	2781	2867	2797	152	850	500	1700	5	1	30429770	814	8.89	0.74	12	2.63	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	10610	-74.79	20230822	1774	50.79	20230103	38100	-92.98	20230803	2655	0.75	20231127	1.52	N	025560	500	152 억	489995	N	N	0	N	N
30	20231127	120400	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2730	-115	5	-4.04	1626934890	590583	109.18	2845	2845	2700	3695	1995	2845	2754.79	1.61	-40544	2921	2882	2851	2812	2781	2867	2797	152	850	500	1700	5	1	30429770	831	9.07	0.76	12	1.94	301.00	3608.00	10610	20230822	-74.27	1774	20230103	53.89	10610	-74.27	20230822	1774	53.89	20230103	38100	-92.83	20230803	2700	1.11	20231127	1.52	N	025560	500	152 억	489995	N	N	0	N	N
31	20231127	110355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2745	-100	5	-3.51	1122260610	405056	74.88	2845	2845	2735	3695	1995	2845	2770.63	1.61	-42848	2921	2882	2851	2812	2781	2867	2797	152	850	500	1700	5	1	30429770	835	9.12	0.76	12	1.33	301.00	3608.00	10610	20230822	-74.13	1774	20230103	54.74	10610	-74.13	20230822	1774	54.74	20230103	38100	-92.80	20230803	2735	0.37	20231127	1.52	N	025560	500	152 억	489995	N	N	0	N	N
32	20231127	100354	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2760	-85	5	-2.99	769902755	276877	51.18	2845	2845	2755	3695	1995	2845	2780.66	1.61	-54441	2921	2882	2851	2812	2781	2867	2797	152	850	500	1700	5	1	30429770	840	9.17	0.76	12	0.91	301.00	3608.00	10610	20230822	-73.99	1774	20230103	55.58	10610	-73.99	20230822	1774	55.58	20230103	38100	-92.76	20230803	2755	0.18	20231127	1.52	N	025560	500	152 억	489995	N	N	0	N	N
33	20231127	090355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2795	-50	5	-1.76	149040915	52910	9.78	2845	2845	2795	3695	1995	2845	2816.87	1.61	-21903	2921	2882	2851	2812	2781	2867	2797	152	850	500	1700	5	1	30429770	851	9.29	0.77	12	0.17	301.00	3608.00	10610	20230822	-73.66	1774	20230103	57.55	10610	-73.66	20230822	1774	57.55	20230103	38100	-92.66	20230803	2795	0.00	20231127	1.52	N	025560	500	152 억	489995	N	N	0	N	N
34	20231124	160351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2845	-25	5	-0.87	1509563715	529502	98.44	2855	2890	2820	3730	2010	2870	2850.92	1.72	-43570	2953	2911	2883	2841	2813	2897	2827	152	860	500	1720	5	1	30429770	866	9.45	0.79	12	1.74	301.00	3608.00	10610	20230822	-73.19	1774	20230103	60.37	10610	-73.19	20230822	1774	60.37	20230103	38100	-92.53	20230803	2820	0.89	20231124	1.44	N	025560	500	152 억	523877	N	N	2	N	N
35	20231124	150357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2840	-30	5	-1.05	1272650480	445815	82.88	2855	2890	2835	3730	2010	2870	2854.66	1.72	-27702	2953	2911	2883	2841	2813	2897	2827	152	860	500	1720	5	1	30429770	864	9.44	0.79	12	1.47	301.00	3608.00	10610	20230822	-73.23	1774	20230103	60.09	10610	-73.23	20230822	1774	60.09	20230103	38100	-92.55	20230803	2830	0.35	20231120	1.44	N	025560	500	152 억	523877	N	N	2	N	N
36	20231124	140358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2850	-20	5	-0.70	943016410	329860	61.32	2855	2890	2840	3730	2010	2870	2858.84	1.72	-9111	2953	2911	2883	2841	2813	2897	2827	152	860	500	1720	5	1	30429770	867	9.47	0.79	12	1.08	301.00	3608.00	10610	20230822	-73.14	1774	20230103	60.65	10610	-73.14	20230822	1774	60.65	20230103	38100	-92.52	20230803	2830	0.71	20231120	1.44	N	025560	500	152 억	523877	N	N	2	N	N
37	20231124	130355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2850	-20	5	-0.70	841151240	294104	54.68	2855	2890	2840	3730	2010	2870	2860.05	1.72	-1903	2953	2911	2883	2841	2813	2897	2827	152	860	500	1720	5	1	30429770	867	9.47	0.79	12	0.97	301.00	3608.00	10610	20230822	-73.14	1774	20230103	60.65	10610	-73.14	20230822	1774	60.65	20230103	38100	-92.52	20230803	2830	0.71	20231120	1.44	N	025560	500	152 억	523877	N	N	2	N	N
38	20231124	120358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2860	-10	5	-0.35	670465035	234287	43.56	2855	2890	2840	3730	2010	2870	2861.73	1.72	2695	2953	2911	2883	2841	2813	2897	2827	152	860	500	1720	5	1	30429770	870	9.50	0.79	12	0.77	301.00	3608.00	10610	20230822	-73.04	1774	20230103	61.22	10610	-73.04	20230822	1774	61.22	20230103	38100	-92.49	20230803	2830	1.06	20231120	1.44	N	025560	500	152 억	523877	N	N	2	N	N
39	20231124	110356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2855	-15	5	-0.52	521053985	182058	33.85	2855	2890	2840	3730	2010	2870	2862.02	1.72	8908	2953	2911	2883	2841	2813	2897	2827	152	860	500	1720	5	1	30429770	869	9.49	0.79	12	0.60	301.00	3608.00	10610	20230822	-73.09	1774	20230103	60.94	10610	-73.09	20230822	1774	60.94	20230103	38100	-92.51	20230803	2830	0.88	20231120	1.44	N	025560	500	152 억	523877	N	N	2	N	N
40	20231124	100354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2865	-5	5	-0.17	428382620	149682	27.83	2855	2890	2840	3730	2010	2870	2861.95	1.72	7790	2953	2911	2883	2841	2813	2897	2827	152	860	500	1720	5	1	30429770	872	9.52	0.79	12	0.49	301.00	3608.00	10610	20230822	-73.00	1774	20230103	61.50	10610	-73.00	20230822	1774	61.50	20230103	38100	-92.48	20230803	2830	1.24	20231120	1.44	N	025560	500	152 억	523877	N	N	2	N	N
41	20231124	090355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2865	-5	5	-0.17	88283135	30932	5.75	2855	2875	2840	3730	2010	2870	2854.10	1.72	3699	2953	2911	2883	2841	2813	2897	2827	152	860	500	1720	5	1	30429770	872	9.52	0.79	12	0.10	301.00	3608.00	10610	20230822	-73.00	1774	20230103	61.50	10610	-73.00	20230822	1774	61.50	20230103	38100	-92.48	20230803	2830	1.24	20231120	1.44	N	025560	500	152 억	523877	N	N	2	N	N
42	20231123	160350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2870	-60	5	-2.05	1524590935	530083	53.61	2900	2925	2855	3805	2055	2930	2876.14	1.77	-14701	3096	3012	2941	2857	2786	3055	2900	152	875	500	1750	5	1	30429770	873	9.53	0.80	12	1.74	301.00	3608.00	10610	20230822	-72.95	1774	20230103	61.78	10610	-72.95	20230822	1774	61.78	20230103	38100	-92.47	20230803	2830	1.41	20231120	1.49	N	025560	500	152 억	537334	N	N	2	N	N
43	20231123	150403	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2865	-65	5	-2.22	1442786090	501563	50.73	2900	2925	2855	3805	2055	2930	2876.58	1.77	-14132	3096	3012	2941	2857	2786	3055	2900	152	875	500	1750	5	1	30429770	872	9.52	0.79	12	1.65	301.00	3608.00	10610	20230822	-73.00	1774	20230103	61.50	10610	-73.00	20230822	1774	61.50	20230103	38100	-92.48	20230803	2830	1.24	20231120	1.49	N	025560	500	152 억	537334	N	N	0	N	N
44	20231123	140358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2870	-60	5	-2.05	1283699205	445998	45.11	2900	2925	2855	3805	2055	2930	2878.26	1.77	-12416	3096	3012	2941	2857	2786	3055	2900	152	875	500	1750	5	1	30429770	873	9.53	0.80	12	1.47	301.00	3608.00	10610	20230822	-72.95	1774	20230103	61.78	10610	-72.95	20230822	1774	61.78	20230103	38100	-92.47	20230803	2830	1.41	20231120	1.49	N	025560	500	152 억	537334	N	N	0	N	N
45	20231123	130400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2880	-50	5	-1.71	1171020885	406751	41.14	2900	2925	2855	3805	2055	2930	2878.96	1.77	-9471	3096	3012	2941	2857	2786	3055	2900	152	875	500	1750	5	1	30429770	876	9.57	0.80	12	1.34	301.00	3608.00	10610	20230822	-72.86	1774	20230103	62.34	10610	-72.86	20230822	1774	62.34	20230103	38100	-92.44	20230803	2830	1.77	20231120	1.49	N	025560	500	152 억	537334	N	N	0	N	N
46	20231123	120355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2870	-60	5	-2.05	1055672425	366564	37.07	2900	2925	2855	3805	2055	2930	2879.91	1.77	-8776	3096	3012	2941	2857	2786	3055	2900	152	875	500	1750	5	1	30429770	873	9.53	0.80	12	1.20	301.00	3608.00	10610	20230822	-72.95	1774	20230103	61.78	10610	-72.95	20230822	1774	61.78	20230103	38100	-92.47	20230803	2830	1.41	20231120	1.49	N	025560	500	152 억	537334	N	N	0	N	N
47	20231123	110402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2880	-50	5	-1.71	902587900	313307	31.69	2900	2925	2855	3805	2055	2930	2880.84	1.77	-6573	3096	3012	2941	2857	2786	3055	2900	152	875	500	1750	5	1	30429770	876	9.57	0.80	12	1.03	301.00	3608.00	10610	20230822	-72.86	1774	20230103	62.34	10610	-72.86	20230822	1774	62.34	20230103	38100	-92.44	20230803	2830	1.77	20231120	1.49	N	025560	500	152 억	537334	N	N	0	N	N
48	20231123	100356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2880	-50	5	-1.71	676815175	234727	23.74	2900	2925	2855	3805	2055	2930	2883.41	1.77	-5427	3096	3012	2941	2857	2786	3055	2900	152	875	500	1750	5	1	30429770	876	9.57	0.80	12	0.77	301.00	3608.00	10610	20230822	-72.86	1774	20230103	62.34	10610	-72.86	20230822	1774	62.34	20230103	38100	-92.44	20230803	2830	1.77	20231120	1.49	N	025560	500	152 억	537334	N	N	0	N	N
49	20231123	090352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2885	-45	5	-1.54	138267700	47766	4.83	2900	2925	2880	3805	2055	2930	2894.68	1.77	1495	3096	3012	2941	2857	2786	3055	2900	152	875	500	1750	5	1	30429770	878	9.58	0.80	12	0.16	301.00	3608.00	10610	20230822	-72.81	1774	20230103	62.63	10610	-72.81	20230822	1774	62.63	20230103	38100	-92.43	20230803	2830	1.94	20231120	1.49	N	025560	500	152 억	537334	N	N	0	N	N
50	20231122	160344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2930	45	2	1.56	2907441875	983269	140.05	2885	3025	2870	3750	2020	2885	2956.96	1.90	-39658	2975	2930	2885	2840	2795	2907	2817	152	865	500	1730	5	1	30429770	892	9.73	0.81	12	3.23	301.00	3608.00	10610	20230822	-72.38	1774	20230103	65.16	10610	-72.38	20230822	1774	65.16	20230103	38100	-92.31	20230803	2830	3.53	20231120	1.53	N	025560	500	152 억	579053	N	N	0	N	N
51	20231122	150351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2935	50	2	1.73	2812375930	950787	135.43	2885	3025	2870	3750	2020	2885	2957.95	1.90	-39257	2975	2930	2885	2840	2795	2907	2817	152	865	500	1730	5	1	30429770	893	9.75	0.81	12	3.12	301.00	3608.00	10610	20230822	-72.34	1774	20230103	65.45	10610	-72.34	20230822	1774	65.45	20230103	38100	-92.30	20230803	2830	3.71	20231120	1.53	N	025560	500	152 억	579053	N	N	0	N	N
52	20231122	140345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2935	50	2	1.73	2595254260	876584	124.86	2885	3025	2870	3750	2020	2885	2960.65	1.90	-42263	2975	2930	2885	2840	2795	2907	2817	152	865	500	1730	5	1	30429770	893	9.75	0.81	12	2.88	301.00	3608.00	10610	20230822	-72.34	1774	20230103	65.45	10610	-72.34	20230822	1774	65.45	20230103	38100	-92.30	20230803	2830	3.71	20231120	1.53	N	025560	500	152 억	579053	N	N	0	N	N
53	20231122	130358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2940	55	2	1.91	2443303090	824676	117.46	2885	3025	2870	3750	2020	2885	2962.74	1.90	-46266	2975	2930	2885	2840	2795	2907	2817	152	865	500	1730	5	1	30429770	895	9.77	0.81	12	2.71	301.00	3608.00	10610	20230822	-72.29	1774	20230103	65.73	10610	-72.29	20230822	1774	65.73	20230103	38100	-92.28	20230803	2830	3.89	20231120	1.53	N	025560	500	152 억	579053	N	N	0	N	N
54	20231122	120359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2930	45	2	1.56	2387123730	805559	114.74	2885	3025	2870	3750	2020	2885	2963.31	1.90	-45494	2975	2930	2885	2840	2795	2907	2817	152	865	500	1730	5	1	30429770	892	9.73	0.81	12	2.65	301.00	3608.00	10610	20230822	-72.38	1774	20230103	65.16	10610	-72.38	20230822	1774	65.16	20230103	38100	-92.31	20230803	2830	3.53	20231120	1.53	N	025560	500	152 억	579053	N	N	0	N	N
55	20231122	110413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2925	40	2	1.39	2290343515	772498	110.03	2885	3025	2870	3750	2020	2885	2964.85	1.90	-44354	2975	2930	2885	2840	2795	2907	2817	152	865	500	1730	5	1	30429770	890	9.72	0.81	12	2.54	301.00	3608.00	10610	20230822	-72.43	1774	20230103	64.88	10610	-72.43	20230822	1774	64.88	20230103	38100	-92.32	20230803	2830	3.36	20231120	1.53	N	025560	500	152 억	579053	N	N	0	N	N
56	20231122	100404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2950	65	2	2.25	1959564965	659596	93.95	2885	3025	2870	3750	2020	2885	2970.86	1.90	-32787	2975	2930	2885	2840	2795	2907	2817	152	865	500	1730	5	1	30429770	898	9.80	0.82	12	2.17	301.00	3608.00	10610	20230822	-72.20	1774	20230103	66.29	10610	-72.20	20230822	1774	66.29	20230103	38100	-92.26	20230803	2830	4.24	20231120	1.53	N	025560	500	152 억	579053	N	N	0	N	N
57	20231122	090345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2895	10	2	0.35	90679430	31364	4.47	2885	2905	2870	3750	2020	2885	2891.20	1.90	-12808	2975	2930	2885	2840	2795	2907	2817	152	865	500	1730	5	1	30429770	881	9.62	0.80	12	0.10	301.00	3608.00	10610	20230822	-72.71	1774	20230103	63.19	10610	-72.71	20230822	1774	63.19	20230103	38100	-92.40	20230803	2830	2.30	20231120	1.53	N	025560	500	152 억	579053	N	N	0	N	N
58	20231121	160348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2885	-25	5	-0.86	1994426590	695506	73.36	2905	2930	2840	3780	2040	2910	2867.55	1.77	33034	3056	2982	2906	2832	2756	2945	2795	152	870	500	1740	5	1	30429770	878	9.58	0.80	12	2.29	301.00	3608.00	10610	20230822	-72.81	1774	20230103	62.63	10610	-72.81	20230822	1774	62.63	20230103	38100	-92.43	20230803	2830	1.94	20231120	1.62	N	025560	500	152 억	537831	N	N	0	N	N
59	20231121	150348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2865	-45	5	-1.55	1906691135	665019	70.15	2905	2930	2840	3780	2040	2910	2867.12	1.77	34315	3056	2982	2906	2832	2756	2945	2795	152	870	500	1740	5	1	30429770	872	9.52	0.79	12	2.19	301.00	3608.00	10610	20230822	-73.00	1774	20230103	61.50	10610	-73.00	20230822	1774	61.50	20230103	38100	-92.48	20230803	2830	1.24	20231120	1.62	N	025560	500	152 억	537831	N	N	0	N	N
60	20231121	140344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2880	-30	5	-1.03	1746775395	609254	64.27	2905	2930	2840	3780	2040	2910	2867.07	1.77	26561	3056	2982	2906	2832	2756	2945	2795	152	870	500	1740	5	1	30429770	876	9.57	0.80	12	2.00	301.00	3608.00	10610	20230822	-72.86	1774	20230103	62.34	10610	-72.86	20230822	1774	62.34	20230103	38100	-92.44	20230803	2830	1.77	20231120	1.62	N	025560	500	152 억	537831	N	N	0	N	N
61	20231121	130344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2900	-10	5	-0.34	1570866260	548166	57.82	2905	2930	2840	3780	2040	2910	2865.68	1.77	29046	3056	2982	2906	2832	2756	2945	2795	152	870	500	1740	5	1	30429770	882	9.63	0.80	12	1.80	301.00	3608.00	10610	20230822	-72.67	1774	20230103	63.47	10610	-72.67	20230822	1774	63.47	20230103	38100	-92.39	20230803	2830	2.47	20231120	1.62	N	025560	500	152 억	537831	N	N	0	N	N
62	20231121	120343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2890	-20	5	-0.69	1456779180	508711	53.66	2905	2930	2840	3780	2040	2910	2863.67	1.77	34615	3056	2982	2906	2832	2756	2945	2795	152	870	500	1740	5	1	30429770	879	9.60	0.80	12	1.67	301.00	3608.00	10610	20230822	-72.76	1774	20230103	62.91	10610	-72.76	20230822	1774	62.91	20230103	38100	-92.41	20230803	2830	2.12	20231120	1.62	N	025560	500	152 억	537831	N	N	0	N	N
63	20231121	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2875	-35	5	-1.20	1278800710	446932	47.14	2905	2930	2840	3780	2040	2910	2861.29	1.77	29162	3056	2982	2906	2832	2756	2945	2795	152	870	500	1740	5	1	30429770	875	9.55	0.80	12	1.47	301.00	3608.00	10610	20230822	-72.90	1774	20230103	62.06	10610	-72.90	20230822	1774	62.06	20230103	38100	-92.45	20230803	2830	1.59	20231120	1.62	N	025560	500	152 억	537831	N	N	0	N	N
64	20231121	100335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2865	-45	5	-1.55	983980470	344133	36.30	2905	2930	2840	3780	2040	2910	2859.30	1.77	26453	3056	2982	2906	2832	2756	2945	2795	152	870	500	1740	5	1	30429770	872	9.52	0.79	12	1.13	301.00	3608.00	10610	20230822	-73.00	1774	20230103	61.50	10610	-73.00	20230822	1774	61.50	20230103	38100	-92.48	20230803	2830	1.24	20231120	1.62	N	025560	500	152 억	537831	N	N	0	N	N
65	20231121	090339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2880	-30	5	-1.03	95093150	32831	3.46	2905	2930	2870	3780	2040	2910	2896.44	1.77	-11922	3056	2982	2906	2832	2756	2945	2795	152	870	500	1740	5	1	30429770	876	9.57	0.80	12	0.11	301.00	3608.00	10610	20230822	-72.86	1774	20230103	62.34	10610	-72.86	20230822	1774	62.34	20230103	38100	-92.44	20230803	2830	1.77	20231120	1.62	N	025560	500	152 억	537831	N	N	0	N	N
66	20231120	160340	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2910	-65	5	-2.18	2737074275	942024	86.78	2980	2980	2830	3865	2085	2975	2905.44	1.87	-42892	3125	3050	3000	2925	2875	3025	2900	152	890	500	1780	5	1	30429770	886	9.67	0.81	12	3.10	301.00	3608.00	10610	20230822	-72.57	1774	20230103	64.04	10610	-72.57	20230822	1774	64.04	20230103	38100	-92.36	20230803	2830	2.83	20231120	1.66	N	025560	500	152 억	568230	N	N	0	N	N
67	20231120	150343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2905	-70	5	-2.35	2538532580	873448	80.46	2980	2980	2830	3865	2085	2975	2906.25	1.87	-39767	3125	3050	3000	2925	2875	3025	2900	152	890	500	1780	5	1	30429770	884	9.65	0.81	12	2.87	301.00	3608.00	10610	20230822	-72.62	1774	20230103	63.75	10610	-72.62	20230822	1774	63.75	20230103	38100	-92.38	20230803	2830	2.65	20231120	1.66	N	025560	500	152 억	568230	N	N	0	N	N
68	20231120	140343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2905	-70	5	-2.35	2221653950	764000	70.38	2980	2980	2830	3865	2085	2975	2907.83	1.87	-16319	3125	3050	3000	2925	2875	3025	2900	152	890	500	1780	5	1	30429770	884	9.65	0.81	12	2.51	301.00	3608.00	10610	20230822	-72.62	1774	20230103	63.75	10610	-72.62	20230822	1774	63.75	20230103	38100	-92.38	20230803	2830	2.65	20231120	1.66	N	025560	500	152 억	568230	N	N	0	N	N
69	20231120	130341	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2905	-70	5	-2.35	1987190645	683190	62.94	2980	2980	2830	3865	2085	2975	2908.59	1.87	-7305	3125	3050	3000	2925	2875	3025	2900	152	890	500	1780	5	1	30429770	884	9.65	0.81	12	2.25	301.00	3608.00	10610	20230822	-72.62	1774	20230103	63.75	10610	-72.62	20230822	1774	63.75	20230103	38100	-92.38	20230803	2830	2.65	20231120	1.66	N	025560	500	152 억	568230	N	N	0	N	N
70	20231120	120340	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2900	-75	5	-2.52	1787211830	614402	56.60	2980	2980	2830	3865	2085	2975	2908.75	1.87	3875	3125	3050	3000	2925	2875	3025	2900	152	890	500	1780	5	1	30429770	882	9.63	0.80	12	2.02	301.00	3608.00	10610	20230822	-72.67	1774	20230103	63.47	10610	-72.67	20230822	1774	63.47	20230103	38100	-92.39	20230803	2830	2.47	20231120	1.66	N	025560	500	152 억	568230	N	N	0	N	N
71	20231120	110340	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2935	-40	5	-1.34	1517480750	521567	48.05	2980	2980	2830	3865	2085	2975	2909.33	1.87	14265	3125	3050	3000	2925	2875	3025	2900	152	890	500	1780	5	1	30429770	893	9.75	0.81	12	1.71	301.00	3608.00	10610	20230822	-72.34	1774	20230103	65.45	10610	-72.34	20230822	1774	65.45	20230103	38100	-92.30	20230803	2830	3.71	20231120	1.66	N	025560	500	152 억	568230	N	N	0	N	N
72	20231120	100339	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2940	-35	5	-1.18	1086797835	374387	34.49	2980	2980	2830	3865	2085	2975	2902.67	1.87	10463	3125	3050	3000	2925	2875	3025	2900	152	890	500	1780	5	1	30429770	895	9.77	0.81	12	1.23	301.00	3608.00	10610	20230822	-72.29	1774	20230103	65.73	10610	-72.29	20230822	1774	65.73	20230103	38100	-92.28	20230803	2830	3.89	20231120	1.66	N	025560	500	152 억	568230	N	N	0	N	N
73	20231120	090342	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2920	-55	5	-1.85	183177340	62409	5.75	2980	2980	2890	3865	2085	2975	2934.44	1.87	-11826	3125	3050	3000	2925	2875	3025	2900	152	890	500	1780	5	1	30429770	889	9.70	0.81	12	0.21	301.00	3608.00	10610	20230822	-72.48	1774	20230103	64.60	10610	-72.48	20230822	1774	64.60	20230103	38100	-92.34	20230803	2890	1.04	20231120	1.66	N	025560	500	152 억	568230	N	N	0	N	N
74	20231117	160348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2975	-115	5	-3.72	3211651020	1077133	155.87	3075	3075	2950	4015	2165	3090	2981.67	2.72	-246728	3243	3166	3113	3036	2983	3140	3010	152	925	500	1850	5	1	30429770	905	9.88	0.82	12	3.54	301.00	3608.00	10610	20230822	-71.96	1673	20221115	77.82	10610	-71.96	20230822	1774	67.70	20230103	38100	-92.19	20230803	2945	1.02	20231016	1.58	N	025560	500	152 억	827993	N	N	0	N	N
75	20231117	150350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2960	-130	5	-4.21	3086418675	1034940	149.77	3075	3075	2950	4015	2165	3090	2982.20	2.72	-237767	3243	3166	3113	3036	2983	3140	3010	152	925	500	1850	5	1	30429770	901	9.83	0.82	12	3.40	301.00	3608.00	10610	20230822	-72.10	1673	20221115	76.93	10610	-72.10	20230822	1774	66.85	20230103	38100	-92.23	20230803	2945	0.51	20231016	1.58	N	025560	500	152 억	827993	N	N	0	N	N
76	20231117	140349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2970	-120	5	-3.88	2511585795	840358	121.61	3075	3075	2955	4015	2165	3090	2988.69	2.72	-181858	3243	3166	3113	3036	2983	3140	3010	152	925	500	1850	5	1	30429770	904	9.87	0.82	12	2.76	301.00	3608.00	10610	20230822	-72.01	1673	20221115	77.53	10610	-72.01	20230822	1774	67.42	20230103	38100	-92.20	20230803	2945	0.85	20231016	1.58	N	025560	500	152 억	827993	N	N	0	N	N
77	20231117	130348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2970	-120	5	-3.88	2278827580	761796	110.24	3075	3075	2960	4015	2165	3090	2991.37	2.72	-167114	3243	3166	3113	3036	2983	3140	3010	152	925	500	1850	5	1	30429770	904	9.87	0.82	12	2.50	301.00	3608.00	10610	20230822	-72.01	1673	20221115	77.53	10610	-72.01	20230822	1774	67.42	20230103	38100	-92.20	20230803	2945	0.85	20231016	1.58	N	025560	500	152 억	827993	N	N	0	N	N
78	20231117	120348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2990	-100	5	-3.24	1946761940	649927	94.05	3075	3075	2970	4015	2165	3090	2995.33	2.72	-161138	3243	3166	3113	3036	2983	3140	3010	152	925	500	1850	5	1	30429770	910	9.93	0.83	12	2.14	301.00	3608.00	10610	20230822	-71.82	1673	20221115	78.72	10610	-71.82	20230822	1774	68.55	20230103	38100	-92.15	20230803	2945	1.53	20231016	1.58	N	025560	500	152 억	827993	N	N	0	N	N
79	20231117	110349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2975	-115	5	-3.72	1700261950	567139	82.07	3075	3075	2970	4015	2165	3090	2997.94	2.72	-156202	3243	3166	3113	3036	2983	3140	3010	152	925	500	1850	5	1	30429770	905	9.88	0.82	12	1.86	301.00	3608.00	10610	20230822	-71.96	1673	20221115	77.82	10610	-71.96	20230822	1774	67.70	20230103	38100	-92.19	20230803	2945	1.02	20231016	1.58	N	025560	500	152 억	827993	N	N	0	N	N
80	20231117	100349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2995	-95	5	-3.07	1040744560	346286	50.11	3075	3075	2970	4015	2165	3090	3005.41	2.72	-103604	3243	3166	3113	3036	2983	3140	3010	152	925	500	1850	5	1	30429770	911	9.95	0.83	12	1.14	301.00	3608.00	10610	20230822	-71.77	1673	20221115	79.02	10610	-71.77	20230822	1774	68.83	20230103	38100	-92.14	20230803	2945	1.70	20231016	1.58	N	025560	500	152 억	827993	N	N	0	N	N
81	20231117	090349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3045	-45	5	-1.46	84872065	27734	4.01	3075	3075	3040	4015	2165	3090	3060.05	2.72	-12681	3243	3166	3113	3036	2983	3140	3010	152	925	500	1850	5	1	30429770	927	10.12	0.84	12	0.09	301.00	3608.00	10610	20230822	-71.30	1673	20221115	82.01	10610	-71.30	20230822	1774	71.65	20230103	38100	-92.01	20230803	2945	3.40	20231016	1.58	N	025560	500	152 억	827993	N	N	0	N	N
82	20231116	160348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3100	-115	5	-3.58	1943407150	623411	65.15	3155	3190	3060	4175	2255	3215	3117.20	2.54	42418	3378	3296	3213	3131	3048	3337	3172	152	960	500	1920	5	1	30429770	943	10.30	0.86	12	2.05	301.00	3608.00	10610	20230822	-70.78	1638	20221114	89.26	10610	-70.78	20230822	1774	74.75	20230103	38100	-91.86	20230803	2945	5.26	20231016	1.53	N	025560	500	152 억	772733	N	N	0	N	N
83	20231116	150347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3120	-95	5	-2.95	1684252030	539991	56.43	3155	3190	3060	4175	2255	3215	3118.84	2.54	41048	3378	3296	3213	3131	3048	3337	3172	152	960	500	1920	5	1	30429770	949	10.37	0.86	12	1.77	301.00	3608.00	10610	20230822	-70.59	1638	20221114	90.48	10610	-70.59	20230822	1774	75.87	20230103	38100	-91.81	20230803	2945	5.94	20231016	1.53	N	025560	500	152 억	772733	N	N	0	N	N
84	20231116	140342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3105	-110	5	-3.42	1575542235	505049	52.78	3155	3190	3060	4175	2255	3215	3119.37	2.54	35570	3378	3296	3213	3131	3048	3337	3172	152	960	500	1920	5	1	30429770	945	10.32	0.86	12	1.66	301.00	3608.00	10610	20230822	-70.74	1638	20221114	89.56	10610	-70.74	20230822	1774	75.03	20230103	38100	-91.85	20230803	2945	5.43	20231016	1.53	N	025560	500	152 억	772733	N	N	0	N	N
85	20231116	130347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3120	-95	5	-2.95	1407125130	450763	47.11	3155	3190	3060	4175	2255	3215	3121.42	2.54	28945	3378	3296	3213	3131	3048	3337	3172	152	960	500	1920	5	1	30429770	949	10.37	0.86	12	1.48	301.00	3608.00	10610	20230822	-70.59	1638	20221114	90.48	10610	-70.59	20230822	1774	75.87	20230103	38100	-91.81	20230803	2945	5.94	20231016	1.53	N	025560	500	152 억	772733	N	N	0	N	N
86	20231116	120348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3130	-85	5	-2.64	1246327120	399100	41.71	3155	3190	3060	4175	2255	3215	3122.59	2.54	23428	3378	3296	3213	3131	3048	3337	3172	152	960	500	1920	5	1	30429770	952	10.40	0.87	12	1.31	301.00	3608.00	10610	20230822	-70.50	1638	20221114	91.09	10610	-70.50	20230822	1774	76.44	20230103	38100	-91.78	20230803	2945	6.28	20231016	1.53	N	025560	500	152 억	772733	N	N	0	N	N
87	20231116	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3095	-120	5	-3.73	1024553420	327758	34.25	3155	3190	3060	4175	2255	3215	3125.64	2.54	17825	3378	3296	3213	3131	3048	3337	3172	152	960	500	1920	5	1	30429770	942	10.28	0.86	12	1.08	301.00	3608.00	10610	20230822	-70.83	1638	20221114	88.95	10610	-70.83	20230822	1774	74.46	20230103	38100	-91.88	20230803	2945	5.09	20231016	1.53	N	025560	500	152 억	772733	N	N	0	N	N
88	20231116	100345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3180	-35	5	-1.09	95197775	30169	3.15	3155	3185	3145	4175	2255	3215	3153.23	2.54	2423	3378	3296	3213	3131	3048	3337	3172	152	960	500	1920	5	1	30429770	968	10.56	0.88	12	0.10	301.00	3608.00	10610	20230822	-70.03	1638	20221114	94.14	10610	-70.03	20230822	1774	79.26	20230103	38100	-91.65	20230803	2945	7.98	20231016	1.53	N	025560	500	152 억	772733	N	N	0	N	N
89	20231116	090344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3215	0	3	0.00	0	0	0.00	0	0	0	4175	2255	3215	0.00	2.54	0	3378	3296	3213	3131	3048	3337	3172	152	960	500	1920	5	1	30429770	978	10.68	0.89	12	0.00	301.00	3608.00	10610	20230822	-69.70	1638	20221114	96.28	10610	-69.70	20230822	1774	81.23	20230103	38100	-91.56	20230803	2945	9.17	20231016	1.53	N	025560	500	152 억	772733	N	N	0	N	N
90	20231115	160327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3215	95	2	3.04	3080267770	952501	124.67	3190	3295	3130	4055	2185	3120	3233.88	2.28	89624	3243	3181	3098	3036	2953	3212	3067	152	935	500	1870	5	1	30429770	978	10.68	0.89	12	3.13	301.00	3608.00	10610	20230822	-69.70	1633	20221111	96.88	10610	-69.70	20230822	1774	81.23	20230103	38100	-91.56	20230803	2945	9.17	20231016	1.49	N	025560	500	152 억	693746	N	N	0	N	N
91	20231115	150350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3215	95	2	3.04	2967934325	917539	120.09	3190	3295	3130	4055	2185	3120	3234.67	2.28	85568	3243	3181	3098	3036	2953	3212	3067	152	935	500	1870	5	1	30429770	978	10.68	0.89	12	3.02	301.00	3608.00	10610	20230822	-69.70	1633	20221111	96.88	10610	-69.70	20230822	1774	81.23	20230103	38100	-91.56	20230803	2945	9.17	20231016	1.49	N	025560	500	152 억	693746	N	N	0	N	N
92	20231115	140353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3220	100	2	3.21	2642812535	816533	106.87	3190	3295	3130	4055	2185	3120	3236.63	2.28	97597	3243	3181	3098	3036	2953	3212	3067	152	935	500	1870	5	1	30429770	980	10.70	0.89	12	2.68	301.00	3608.00	10610	20230822	-69.65	1633	20221111	97.18	10610	-69.65	20230822	1774	81.51	20230103	38100	-91.55	20230803	2945	9.34	20231016	1.49	N	025560	500	152 억	693746	N	N	0	N	N
93	20231115	130351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3215	95	2	3.04	2461207295	760333	99.52	3190	3295	3130	4055	2185	3120	3237.01	2.28	92628	3243	3181	3098	3036	2953	3212	3067	152	935	500	1870	5	1	30429770	978	10.68	0.89	12	2.50	301.00	3608.00	10610	20230822	-69.70	1633	20221111	96.88	10610	-69.70	20230822	1774	81.23	20230103	38100	-91.56	20230803	2945	9.17	20231016	1.49	N	025560	500	152 억	693746	N	N	0	N	N
94	20231115	120353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3220	100	2	3.21	2342601280	723549	94.70	3190	3295	3130	4055	2185	3120	3237.65	2.28	85034	3243	3181	3098	3036	2953	3212	3067	152	935	500	1870	5	1	30429770	980	10.70	0.89	12	2.38	301.00	3608.00	10610	20230822	-69.65	1633	20221111	97.18	10610	-69.65	20230822	1774	81.51	20230103	38100	-91.55	20230803	2945	9.34	20231016	1.49	N	025560	500	152 억	693746	N	N	0	N	N
95	20231115	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3235	115	2	3.69	2205071800	680927	89.12	3190	3295	3130	4055	2185	3120	3238.34	2.28	87003	3243	3181	3098	3036	2953	3212	3067	152	935	500	1870	5	1	30429770	984	10.75	0.90	12	2.24	301.00	3608.00	10610	20230822	-69.51	1633	20221111	98.10	10610	-69.51	20230822	1774	82.36	20230103	38100	-91.51	20230803	2945	9.85	20231016	1.49	N	025560	500	152 억	693746	N	N	0	N	N
96	20231115	100352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3270	150	2	4.81	1676216425	517657	67.75	3190	3295	3130	4055	2185	3120	3238.08	2.28	76884	3243	3181	3098	3036	2953	3212	3067	152	935	500	1870	5	1	30429770	995	10.86	0.91	12	1.70	301.00	3608.00	10610	20230822	-69.18	1633	20221111	100.24	10610	-69.18	20230822	1774	84.33	20230103	38100	-91.42	20230803	2945	11.04	20231016	1.49	N	025560	500	152 억	693746	N	N	0	N	N
97	20231115	090348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3220	100	2	3.21	231981285	72976	9.55	3190	3220	3130	4055	2185	3120	3178.87	2.28	5102	3243	3181	3098	3036	2953	3212	3067	152	935	500	1870	5	1	30429770	980	10.70	0.89	12	0.24	301.00	3608.00	10610	20230822	-69.65	1633	20221111	97.18	10610	-69.65	20230822	1774	81.51	20230103	38100	-91.55	20230803	2945	9.34	20231016	1.49	N	025560	500	152 억	693746	N	N	0	N	N
98	20231114	160346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3120	105	2	3.48	2360493285	758748	99.17	3020	3160	3015	3915	2115	3015	3111.03	1.93	100190	3211	3112	3061	2962	2911	3087	2937	152	900	500	1800	5	1	30429770	949	10.37	0.86	12	2.49	301.00	3608.00	10610	20230822	-70.59	1581	20221110	97.34	10610	-70.59	20230822	1774	75.87	20230103	38100	-91.81	20230803	2945	5.94	20231016	1.46	N	025560	500	152 억	586628	N	N	0	N	N
99	20231114	150346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3100	85	2	2.82	2260159995	726545	94.96	3020	3160	3015	3915	2115	3015	3110.83	1.93	101814	3211	3112	3061	2962	2911	3087	2937	152	900	500	1800	5	1	30429770	943	10.30	0.86	12	2.39	301.00	3608.00	10610	20230822	-70.78	1581	20221110	96.08	10610	-70.78	20230822	1774	74.75	20230103	38100	-91.86	20230803	2945	5.26	20231016	1.46	N	025560	500	152 억	586628	N	N	0	N	N
100	20231114	140348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3095	80	2	2.65	2119069325	680857	88.99	3020	3160	3015	3915	2115	3015	3112.36	1.93	95720	3211	3112	3061	2962	2911	3087	2937	152	900	500	1800	5	1	30429770	942	10.28	0.86	12	2.24	301.00	3608.00	10610	20230822	-70.83	1581	20221110	95.76	10610	-70.83	20230822	1774	74.46	20230103	38100	-91.88	20230803	2945	5.09	20231016	1.46	N	025560	500	152 억	586628	N	N	0	N	N
101	20231114	130348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3120	105	2	3.48	1983020350	636859	83.24	3020	3160	3015	3915	2115	3015	3113.75	1.93	104163	3211	3112	3061	2962	2911	3087	2937	152	900	500	1800	5	1	30429770	949	10.37	0.86	12	2.09	301.00	3608.00	10610	20230822	-70.59	1581	20221110	97.34	10610	-70.59	20230822	1774	75.87	20230103	38100	-91.81	20230803	2945	5.94	20231016	1.46	N	025560	500	152 억	586628	N	N	0	N	N
102	20231114	120347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3130	115	2	3.81	1697949270	545394	71.28	3020	3160	3015	3915	2115	3015	3113.25	1.93	120362	3211	3112	3061	2962	2911	3087	2937	152	900	500	1800	5	1	30429770	952	10.40	0.87	12	1.79	301.00	3608.00	10610	20230822	-70.50	1581	20221110	97.98	10610	-70.50	20230822	1774	76.44	20230103	38100	-91.78	20230803	2945	6.28	20231016	1.46	N	025560	500	152 억	586628	N	N	0	N	N
103	20231114	110351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3140	125	2	4.15	1555474055	499910	65.34	3020	3160	3015	3915	2115	3015	3111.51	1.93	114089	3211	3112	3061	2962	2911	3087	2937	152	900	500	1800	5	1	30429770	955	10.43	0.87	12	1.64	301.00	3608.00	10610	20230822	-70.41	1581	20221110	98.61	10610	-70.41	20230822	1774	77.00	20230103	38100	-91.76	20230803	2945	6.62	20231016	1.46	N	025560	500	152 억	586628	N	N	0	N	N
104	20231114	100348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3110	95	2	3.15	982194750	316832	41.41	3020	3140	3015	3915	2115	3015	3100.05	1.93	80075	3211	3112	3061	2962	2911	3087	2937	152	900	500	1800	5	1	30429770	946	10.33	0.86	12	1.04	301.00	3608.00	10610	20230822	-70.69	1581	20221110	96.71	10610	-70.69	20230822	1774	75.31	20230103	38100	-91.84	20230803	2945	5.60	20231016	1.46	N	025560	500	152 억	586628	N	N	0	N	N
105	20231114	090344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3050	35	2	1.16	40672335	13439	1.76	3020	3055	3015	3915	2115	3015	3026.44	1.93	1384	3211	3112	3061	2962	2911	3087	2937	152	900	500	1800	5	1	30429770	928	10.13	0.85	12	0.04	301.00	3608.00	10610	20230822	-71.25	1581	20221110	92.92	10610	-71.25	20230822	1774	71.93	20230103	38100	-91.99	20230803	2945	3.57	20231016	1.46	N	025560	500	152 억	586628	N	N	0	N	N
106	20231113	160342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3015	-10	5	-0.33	2326024090	757198	162.70	3080	3160	3010	3930	2120	3025	3071.88	2.51	-179355	3141	3082	3041	2982	2941	3062	2962	152	905	500	1810	5	1	30429770	917	10.02	0.84	12	2.49	301.00	3608.00	10610	20230822	-71.58	1581	20221110	90.70	10610	-71.58	20230822	1774	69.95	20230103	38100	-92.09	20230803	2945	2.38	20231016	1.49	N	025560	500	152 억	765213	N	N	4	N	N
107	20231113	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3025	0	3	0.00	2203255050	716476	153.95	3080	3160	3010	3930	2120	3025	3075.13	2.51	-168306	3141	3082	3041	2982	2941	3062	2962	152	905	500	1810	5	1	30429770	921	10.05	0.84	12	2.35	301.00	3608.00	10610	20230822	-71.49	1581	20221110	91.33	10610	-71.49	20230822	1774	70.52	20230103	38100	-92.06	20230803	2945	2.72	20231016	1.49	N	025560	500	152 억	765213	N	N	4	N	N
108	20231113	140340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3030	5	2	0.17	2030151715	659167	141.64	3080	3160	3010	3930	2120	3025	3079.87	2.51	-145236	3141	3082	3041	2982	2941	3062	2962	152	905	500	1810	5	1	30429770	922	10.07	0.84	12	2.17	301.00	3608.00	10610	20230822	-71.44	1581	20221110	91.65	10610	-71.44	20230822	1774	70.80	20230103	38100	-92.05	20230803	2945	2.89	20231016	1.49	N	025560	500	152 억	765213	N	N	4	N	N
109	20231113	130340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3050	25	2	0.83	1788836705	579349	124.49	3080	3160	3030	3930	2120	3025	3087.67	2.51	-145325	3141	3082	3041	2982	2941	3062	2962	152	905	500	1810	5	1	30429770	928	10.13	0.85	12	1.90	301.00	3608.00	10610	20230822	-71.25	1581	20221110	92.92	10610	-71.25	20230822	1774	71.93	20230103	38100	-91.99	20230803	2945	3.57	20231016	1.49	N	025560	500	152 억	765213	N	N	4	N	N
110	20231113	120341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3055	30	2	0.99	1522559085	492035	105.72	3080	3160	3045	3930	2120	3025	3094.41	2.51	-115701	3141	3082	3041	2982	2941	3062	2962	152	905	500	1810	5	1	30429770	930	10.15	0.85	12	1.62	301.00	3608.00	10610	20230822	-71.21	1581	20221110	93.23	10610	-71.21	20230822	1774	72.21	20230103	38100	-91.98	20230803	2945	3.74	20231016	1.49	N	025560	500	152 억	765213	N	N	4	N	N
111	20231113	110338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3065	40	2	1.32	1330348605	429195	92.22	3080	3160	3045	3930	2120	3025	3099.64	2.51	-93429	3141	3082	3041	2982	2941	3062	2962	152	905	500	1810	5	1	30429770	933	10.18	0.85	12	1.41	301.00	3608.00	10610	20230822	-71.11	1581	20221110	93.86	10610	-71.11	20230822	1774	72.77	20230103	38100	-91.96	20230803	2945	4.07	20231016	1.49	N	025560	500	152 억	765213	N	N	4	N	N
112	20231113	100338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3115	90	2	2.98	965734420	310803	66.78	3080	3160	3045	3930	2120	3025	3107.22	2.51	-58376	3141	3082	3041	2982	2941	3062	2962	152	905	500	1810	5	1	30429770	948	10.35	0.86	12	1.02	301.00	3608.00	10610	20230822	-70.64	1581	20221110	97.03	10610	-70.64	20230822	1774	75.59	20230103	38100	-91.82	20230803	2945	5.77	20231016	1.49	N	025560	500	152 억	765213	N	N	4	N	N
113	20231113	090340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3055	30	2	0.99	44816120	14580	3.13	3080	3080	3055	3930	2120	3025	3073.81	2.51	-3645	3141	3082	3041	2982	2941	3062	2962	152	905	500	1810	5	1	30429770	930	10.15	0.85	12	0.05	301.00	3608.00	10610	20230822	-71.21	1581	20221110	93.23	10610	-71.21	20230822	1774	72.21	20230103	38100	-91.98	20230803	2945	3.74	20231016	1.49	N	025560	500	152 억	765213	N	N	4	N	N
114	20231110	160342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3025	-105	5	-3.35	1400498080	463030	102.21	3080	3100	3000	4065	2195	3130	3024.64	2.78	-76898	3293	3211	3128	3046	2963	3170	3005	152	935	500	1870	5	1	30429770	921	10.05	0.84	12	1.52	301.00	3608.00	10610	20230822	-71.49	1561	20221108	93.79	10610	-71.49	20230822	1774	70.52	20230103	38100	-92.06	20230803	2945	2.72	20231016	1.47	N	025560	500	152 억	846282	N	N	4	N	N
115	20231110	150345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3010	-120	5	-3.83	1268937335	419322	92.56	3080	3100	3005	4065	2195	3130	3026.16	2.78	-59808	3293	3211	3128	3046	2963	3170	3005	152	935	500	1870	5	1	30429770	916	10.00	0.83	12	1.38	301.00	3608.00	10610	20230822	-71.63	1561	20221108	92.83	10610	-71.63	20230822	1774	69.67	20230103	38100	-92.10	20230803	2945	2.21	20231016	1.47	N	025560	500	152 억	846282	N	N	0	N	N
116	20231110	140342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3030	-100	5	-3.19	1064762370	351629	77.62	3080	3100	3005	4065	2195	3130	3028.08	2.78	-48752	3293	3211	3128	3046	2963	3170	3005	152	935	500	1870	5	1	30429770	922	10.07	0.84	12	1.16	301.00	3608.00	10610	20230822	-71.44	1561	20221108	94.11	10610	-71.44	20230822	1774	70.80	20230103	38100	-92.05	20230803	2945	2.89	20231016	1.47	N	025560	500	152 억	846282	N	N	0	N	N
117	20231110	130344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3015	-115	5	-3.67	992189095	327563	72.30	3080	3100	3005	4065	2195	3130	3029.00	2.78	-41582	3293	3211	3128	3046	2963	3170	3005	152	935	500	1870	5	1	30429770	917	10.02	0.84	12	1.08	301.00	3608.00	10610	20230822	-71.58	1561	20221108	93.15	10610	-71.58	20230822	1774	69.95	20230103	38100	-92.09	20230803	2945	2.38	20231016	1.47	N	025560	500	152 억	846282	N	N	0	N	N
118	20231110	120343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3030	-100	5	-3.19	817695050	269713	59.54	3080	3100	3005	4065	2195	3130	3031.72	2.78	-30959	3293	3211	3128	3046	2963	3170	3005	152	935	500	1870	5	1	30429770	922	10.07	0.84	12	0.89	301.00	3608.00	10610	20230822	-71.44	1561	20221108	94.11	10610	-71.44	20230822	1774	70.80	20230103	38100	-92.05	20230803	2945	2.89	20231016	1.47	N	025560	500	152 억	846282	N	N	0	N	N
119	20231110	110341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3040	-90	5	-2.88	717307915	236578	52.22	3080	3100	3005	4065	2195	3130	3032.01	2.78	-24854	3293	3211	3128	3046	2963	3170	3005	152	935	500	1870	5	1	30429770	925	10.10	0.84	12	0.78	301.00	3608.00	10610	20230822	-71.35	1561	20221108	94.75	10610	-71.35	20230822	1774	71.36	20230103	38100	-92.02	20230803	2945	3.23	20231016	1.47	N	025560	500	152 억	846282	N	N	0	N	N
120	20231110	100343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3045	-85	5	-2.72	580488760	191450	42.26	3080	3100	3005	4065	2195	3130	3032.06	2.78	-23745	3293	3211	3128	3046	2963	3170	3005	152	935	500	1870	5	1	30429770	927	10.12	0.84	12	0.63	301.00	3608.00	10610	20230822	-71.30	1561	20221108	95.07	10610	-71.30	20230822	1774	71.65	20230103	38100	-92.01	20230803	2945	3.40	20231016	1.47	N	025560	500	152 억	846282	N	N	0	N	N
121	20231110	090338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3060	-70	5	-2.24	91590870	30011	6.62	3080	3100	3035	4065	2195	3130	3051.91	2.78	-17155	3293	3211	3128	3046	2963	3170	3005	152	935	500	1870	5	1	30429770	931	10.17	0.85	12	0.10	301.00	3608.00	10610	20230822	-71.16	1561	20221108	96.03	10610	-71.16	20230822	1774	72.49	20230103	38100	-91.97	20230803	2945	3.90	20231016	1.47	N	025560	500	152 억	846282	N	N	0	N	N
122	20231109	160334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3130	-30	5	-0.95	1395332370	449677	74.30	3170	3210	3045	4105	2215	3160	3102.95	2.80	-9221	3410	3285	3215	3090	3020	3250	3055	152	945	500	1890	5	1	30429770	952	10.40	0.87	12	1.48	301.00	3608.00	10610	20230822	-70.50	1459	20221107	114.53	10610	-70.50	20230822	1774	76.44	20230103	38100	-91.78	20230803	2945	6.28	20231016	1.42	N	025560	500	152 억	851508	N	N	0	N	N
123	20231109	150336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3105	-55	5	-1.74	1309580425	422238	69.76	3170	3210	3045	4105	2215	3160	3101.52	2.80	-7239	3410	3285	3215	3090	3020	3250	3055	152	945	500	1890	5	1	30429770	945	10.32	0.86	12	1.39	301.00	3608.00	10610	20230822	-70.74	1459	20221107	112.82	10610	-70.74	20230822	1774	75.03	20230103	38100	-91.85	20230803	2945	5.43	20231016	1.42	N	025560	500	152 억	851508	N	N	0	N	N
124	20231109	140334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3080	-80	5	-2.53	1152093455	371632	61.40	3170	3210	3045	4105	2215	3160	3100.09	2.80	-10344	3410	3285	3215	3090	3020	3250	3055	152	945	500	1890	5	1	30429770	937	10.23	0.85	12	1.22	301.00	3608.00	10610	20230822	-70.97	1459	20221107	111.10	10610	-70.97	20230822	1774	73.62	20230103	38100	-91.92	20230803	2945	4.58	20231016	1.42	N	025560	500	152 억	851508	N	N	0	N	N
125	20231109	130336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3080	-80	5	-2.53	976789565	314465	51.96	3170	3210	3045	4105	2215	3160	3106.19	2.80	-28857	3410	3285	3215	3090	3020	3250	3055	152	945	500	1890	5	1	30429770	937	10.23	0.85	12	1.03	301.00	3608.00	10610	20230822	-70.97	1459	20221107	111.10	10610	-70.97	20230822	1774	73.62	20230103	38100	-91.92	20230803	2945	4.58	20231016	1.42	N	025560	500	152 억	851508	N	N	0	N	N
126	20231109	120336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3110	-50	5	-1.58	900768125	289821	47.88	3170	3210	3045	4105	2215	3160	3108.02	2.80	-30279	3410	3285	3215	3090	3020	3250	3055	152	945	500	1890	5	1	30429770	946	10.33	0.86	12	0.95	301.00	3608.00	10610	20230822	-70.69	1459	20221107	113.16	10610	-70.69	20230822	1774	75.31	20230103	38100	-91.84	20230803	2945	5.60	20231016	1.42	N	025560	500	152 억	851508	N	N	0	N	N
127	20231109	110336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3090	-70	5	-2.22	815155085	262395	43.35	3170	3210	3045	4105	2215	3160	3106.60	2.80	-30643	3410	3285	3215	3090	3020	3250	3055	152	945	500	1890	5	1	30429770	940	10.27	0.86	12	0.86	301.00	3608.00	10610	20230822	-70.88	1459	20221107	111.79	10610	-70.88	20230822	1774	74.18	20230103	38100	-91.89	20230803	2945	4.92	20231016	1.42	N	025560	500	152 억	851508	N	N	0	N	N
128	20231109	100332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3080	-80	5	-2.53	627439850	201291	33.26	3170	3210	3050	4105	2215	3160	3117.08	2.80	-41268	3410	3285	3215	3090	3020	3250	3055	152	945	500	1890	5	1	30429770	937	10.23	0.85	12	0.66	301.00	3608.00	10610	20230822	-70.97	1459	20221107	111.10	10610	-70.97	20230822	1774	73.62	20230103	38100	-91.92	20230803	2945	4.58	20231016	1.42	N	025560	500	152 억	851508	N	N	0	N	N
129	20231109	090335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3160	0	3	0.00	97432410	30729	5.08	3170	3210	3160	4105	2215	3160	3170.70	2.80	-5841	3410	3285	3215	3090	3020	3250	3055	152	945	500	1890	5	1	30429770	962	10.50	0.88	12	0.10	301.00	3608.00	10610	20230822	-70.22	1459	20221107	116.59	10610	-70.22	20230822	1774	78.13	20230103	38100	-91.71	20230803	2945	7.30	20231016	1.42	N	025560	500	152 억	851508	N	N	0	N	N
130	20231108	160333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3160	-70	5	-2.17	1928057695	596332	69.09	3255	3340	3145	4195	2265	3230	3233.20	3.27	-140717	3470	3350	3270	3150	3070	3310	3110	152	965	500	1930	5	1	30429770	962	10.50	0.88	12	1.96	301.00	3608.00	10610	20230822	-70.22	1444	20221104	118.84	10610	-70.22	20230822	1774	78.13	20230103	38100	-91.71	20230803	2945	7.30	20231016	1.53	N	025560	500	152 억	994110	N	N	0	N	N
131	20231108	150335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3160	-70	5	-2.17	1828626830	564809	65.44	3255	3340	3145	4195	2265	3230	3237.60	3.27	-137328	3470	3350	3270	3150	3070	3310	3110	152	965	500	1930	5	1	30429770	962	10.50	0.88	12	1.86	301.00	3608.00	10610	20230822	-70.22	1444	20221104	118.84	10610	-70.22	20230822	1774	78.13	20230103	38100	-91.71	20230803	2945	7.30	20231016	1.53	N	025560	500	152 억	994110	N	N	0	N	N
132	20231108	140333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3200	-30	5	-0.93	1313439655	402587	46.65	3255	3340	3200	4195	2265	3230	3262.50	3.27	-35578	3470	3350	3270	3150	3070	3310	3110	152	965	500	1930	5	1	30429770	974	10.63	0.89	12	1.32	301.00	3608.00	10610	20230822	-69.84	1444	20221104	121.61	10610	-69.84	20230822	1774	80.38	20230103	38100	-91.60	20230803	2945	8.66	20231016	1.53	N	025560	500	152 억	994110	N	N	0	N	N
133	20231108	130334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3245	15	2	0.46	1164075610	356167	41.27	3255	3340	3200	4195	2265	3230	3268.34	3.27	-35014	3470	3350	3270	3150	3070	3310	3110	152	965	500	1930	5	1	30429770	987	10.78	0.90	12	1.17	301.00	3608.00	10610	20230822	-69.42	1444	20221104	124.72	10610	-69.42	20230822	1774	82.92	20230103	38100	-91.48	20230803	2945	10.19	20231016	1.53	N	025560	500	152 억	994110	N	N	0	N	N
134	20231108	120335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3210	-20	5	-0.62	1055531665	322426	37.36	3255	3340	3210	4195	2265	3230	3273.72	3.27	-22130	3470	3350	3270	3150	3070	3310	3110	152	965	500	1930	5	1	30429770	977	10.66	0.89	12	1.06	301.00	3608.00	10610	20230822	-69.75	1444	20221104	122.30	10610	-69.75	20230822	1774	80.95	20230103	38100	-91.57	20230803	2945	9.00	20231016	1.53	N	025560	500	152 억	994110	N	N	0	N	N
135	20231108	110333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3255	25	2	0.77	823559005	250635	29.04	3255	3340	3240	4195	2265	3230	3285.89	3.27	-105	3470	3350	3270	3150	3070	3310	3110	152	965	500	1930	5	1	30429770	990	10.81	0.90	12	0.82	301.00	3608.00	10610	20230822	-69.32	1444	20221104	125.42	10610	-69.32	20230822	1774	83.48	20230103	38100	-91.46	20230803	2945	10.53	20231016	1.53	N	025560	500	152 억	994110	N	N	0	N	N
136	20231108	100333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3280	50	2	1.55	609077330	184957	21.43	3255	3340	3250	4195	2265	3230	3293.08	3.27	21208	3470	3350	3270	3150	3070	3310	3110	152	965	500	1930	5	1	30429770	998	10.90	0.91	12	0.61	301.00	3608.00	10610	20230822	-69.09	1444	20221104	127.15	10610	-69.09	20230822	1774	84.89	20230103	38100	-91.39	20230803	2945	11.38	20231016	1.53	N	025560	500	152 억	994110	N	N	0	N	N
137	20231108	090332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3300	70	2	2.17	82559175	25143	2.91	3255	3320	3255	4195	2265	3230	3283.58	3.27	5978	3470	3350	3270	3150	3070	3310	3110	152	965	500	1930	5	1	30429770	1004	10.96	0.91	12	0.08	301.00	3608.00	10610	20230822	-68.90	1444	20221104	128.53	10610	-68.90	20230822	1774	86.02	20230103	38100	-91.34	20230803	2945	12.05	20231016	1.53	N	025560	500	152 억	994110	N	N	0	N	N
138	20231107	160333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3230	-190	5	-5.56	2812726830	857729	50.28	3385	3390	3190	4445	2395	3420	3279.35	3.31	-18906	3650	3535	3360	3245	3070	3592	3302	152	1025	500	2050	5	1	30429770	983	10.73	0.90	12	2.82	301.00	3608.00	10610	20230822	-69.56	1444	20221104	123.68	10610	-69.56	20230822	1774	82.07	20230103	38100	-91.52	20230803	2945	9.68	20231016	1.49	N	025560	500	152 억	1006904	N	N	0	N	N
139	20231107	150334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3200	-220	5	-6.43	2740029205	835156	48.96	3385	3390	3190	4445	2395	3420	3280.86	3.31	-21350	3650	3535	3360	3245	3070	3592	3302	152	1025	500	2050	5	1	30429770	974	10.63	0.89	12	2.74	301.00	3608.00	10610	20230822	-69.84	1444	20221104	121.61	10610	-69.84	20230822	1774	80.38	20230103	38100	-91.60	20230803	2945	8.66	20231016	1.49	N	025560	500	152 억	1006904	N	N	0	N	N
140	20231107	140336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3230	-190	5	-5.56	2471511090	751613	44.06	3385	3390	3210	4445	2395	3420	3288.28	3.31	-22788	3650	3535	3360	3245	3070	3592	3302	152	1025	500	2050	5	1	30429770	983	10.73	0.90	12	2.47	301.00	3608.00	10610	20230822	-69.56	1444	20221104	123.68	10610	-69.56	20230822	1774	82.07	20230103	38100	-91.52	20230803	2945	9.68	20231016	1.49	N	025560	500	152 억	1006904	N	N	0	N	N
141	20231107	130334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3230	-190	5	-5.56	2312718470	702329	41.17	3385	3390	3210	4445	2395	3420	3292.93	3.31	-23269	3650	3535	3360	3245	3070	3592	3302	152	1025	500	2050	5	1	30429770	983	10.73	0.90	12	2.31	301.00	3608.00	10610	20230822	-69.56	1444	20221104	123.68	10610	-69.56	20230822	1774	82.07	20230103	38100	-91.52	20230803	2945	9.68	20231016	1.49	N	025560	500	152 억	1006904	N	N	0	N	N
142	20231107	120330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3250	-170	5	-4.97	2037191410	616971	36.17	3385	3390	3240	4445	2395	3420	3301.92	3.31	817	3650	3535	3360	3245	3070	3592	3302	152	1025	500	2050	5	1	30429770	989	10.80	0.90	12	2.03	301.00	3608.00	10610	20230822	-69.37	1444	20221104	125.07	10610	-69.37	20230822	1774	83.20	20230103	38100	-91.47	20230803	2945	10.36	20231016	1.49	N	025560	500	152 억	1006904	N	N	0	N	N
143	20231107	110333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3335	-85	5	-2.49	1571419200	474528	27.82	3385	3390	3240	4445	2395	3420	3311.54	3.31	84458	3650	3535	3360	3245	3070	3592	3302	152	1025	500	2050	5	1	30429770	1015	11.08	0.92	12	1.56	301.00	3608.00	10610	20230822	-68.57	1444	20221104	130.96	10610	-68.57	20230822	1774	87.99	20230103	38100	-91.25	20230803	2945	13.24	20231016	1.49	N	025560	500	152 억	1006904	N	N	0	N	N
144	20231107	100336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3330	-90	5	-2.63	1243396915	375993	22.04	3385	3390	3240	4445	2395	3420	3306.97	3.31	103211	3650	3535	3360	3245	3070	3592	3302	152	1025	500	2050	5	1	30429770	1013	11.06	0.92	12	1.24	301.00	3608.00	10610	20230822	-68.61	1444	20221104	130.61	10610	-68.61	20230822	1774	87.71	20230103	38100	-91.26	20230803	2945	13.07	20231016	1.49	N	025560	500	152 억	1006904	N	N	0	N	N
145	20231107	090328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3325	-95	5	-2.78	277958400	83469	4.89	3385	3390	3280	4445	2395	3420	3330.08	3.31	12391	3650	3535	3360	3245	3070	3592	3302	152	1025	500	2050	5	1	30429770	1012	11.05	0.92	12	0.27	301.00	3608.00	10610	20230822	-68.66	1444	20221104	130.26	10610	-68.66	20230822	1774	87.43	20230103	38100	-91.27	20230803	2945	12.90	20231016	1.49	N	025560	500	152 억	1006904	N	N	0	N	N
146	20231106	160325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3420	230	2	7.21	5746701270	1698884	267.80	3295	3475	3185	4145	2235	3190	3382.47	2.83	154537	3306	3247	3151	3092	2996	3200	3045	152	955	500	1910	5	1	30429770	1041	11.36	0.95	12	5.58	301.00	3608.00	10610	20230822	-67.77	1439	20221102	137.67	10610	-67.77	20230822	1774	92.78	20230103	38100	-91.02	20230803	2945	16.13	20231016	1.51	N	025560	500	152 억	860538	N	N	0	N	N
147	20231106	150328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3425	235	2	7.37	5510110155	1629629	256.88	3295	3475	3185	4145	2235	3190	3381.21	2.83	140616	3306	3247	3151	3092	2996	3200	3045	152	955	500	1910	5	1	30429770	1042	11.38	0.95	12	5.36	301.00	3608.00	10610	20230822	-67.72	1439	20221102	138.01	10610	-67.72	20230822	1774	93.07	20230103	38100	-91.01	20230803	2945	16.30	20231016	1.51	N	025560	500	152 억	860538	N	N	0	N	N
148	20231106	140326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3410	220	2	6.90	5122324310	1515997	238.97	3295	3475	3185	4145	2235	3190	3378.85	2.83	105383	3306	3247	3151	3092	2996	3200	3045	152	955	500	1910	5	1	30429770	1038	11.33	0.95	12	4.98	301.00	3608.00	10610	20230822	-67.86	1439	20221102	136.97	10610	-67.86	20230822	1774	92.22	20230103	38100	-91.05	20230803	2945	15.79	20231016	1.51	N	025560	500	152 억	860538	N	N	0	N	N
149	20231106	130329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3375	185	2	5.80	4629713625	1371379	216.17	3295	3475	3185	4145	2235	3190	3375.95	2.83	128169	3306	3247	3151	3092	2996	3200	3045	152	955	500	1910	5	1	30429770	1027	11.21	0.94	12	4.51	301.00	3608.00	10610	20230822	-68.19	1439	20221102	134.54	10610	-68.19	20230822	1774	90.25	20230103	38100	-91.14	20230803	2945	14.60	20231016	1.51	N	025560	500	152 억	860538	N	N	0	N	N
150	20231106	120328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3425	235	2	7.37	4146487960	1228382	193.63	3295	3475	3185	4145	2235	3190	3375.57	2.83	141642	3306	3247	3151	3092	2996	3200	3045	152	955	500	1910	5	1	30429770	1042	11.38	0.95	12	4.04	301.00	3608.00	10610	20230822	-67.72	1439	20221102	138.01	10610	-67.72	20230822	1774	93.07	20230103	38100	-91.01	20230803	2945	16.30	20231016	1.51	N	025560	500	152 억	860538	N	N	0	N	N
151	20231106	110329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3450	260	2	8.15	3401219345	1011376	159.43	3295	3475	3185	4145	2235	3190	3362.96	2.83	126945	3306	3247	3151	3092	2996	3200	3045	152	955	500	1910	5	1	30429770	1050	11.46	0.96	12	3.32	301.00	3608.00	10610	20230822	-67.48	1439	20221102	139.75	10610	-67.48	20230822	1774	94.48	20230103	38100	-90.94	20230803	2945	17.15	20231016	1.51	N	025560	500	152 억	860538	N	N	0	N	N
152	20231106	100311	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3420	230	2	7.21	2209898035	662524	104.44	3295	3475	3185	4145	2235	3190	3335.57	2.83	31292	3306	3247	3151	3092	2996	3200	3045	152	955	500	1910	5	1	30429770	1041	11.36	0.95	12	2.18	301.00	3608.00	10610	20230822	-67.77	1439	20221102	137.67	10610	-67.77	20230822	1774	92.78	20230103	38100	-91.02	20230803	2945	16.13	20231016	1.51	N	025560	500	152 억	860538	N	N	0	N	N
153	20231106	090329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3205	15	2	0.47	176861600	54315	8.56	3295	3310	3190	4145	2235	3190	3256.22	2.83	-33065	3306	3247	3151	3092	2996	3200	3045	152	955	500	1910	5	1	30429770	975	10.65	0.89	12	0.18	301.00	3608.00	10610	20230822	-69.79	1439	20221102	122.72	10610	-69.79	20230822	1774	80.67	20230103	38100	-91.59	20230803	2945	8.83	20231016	1.51	N	025560	500	152 억	860538	N	N	0	N	N
154	20231103	160322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3190	45	2	1.43	1987394120	631314	80.34	3200	3210	3055	4085	2205	3145	3148.02	2.41	117762	3261	3202	3141	3082	3021	3232	3112	152	940	500	1880	5	1	30429770	971	10.60	0.88	12	2.07	301.00	3608.00	10610	20230822	-69.93	1432	20221101	122.77	10610	-69.93	20230822	1774	79.82	20230103	38100	-91.63	20230803	2945	8.32	20231016	1.56	N	025560	500	152 억	732325	N	N	0	N	N
155	20231103	150324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3180	35	2	1.11	1881690020	598155	76.12	3200	3210	3055	4085	2205	3145	3145.82	2.41	108576	3261	3202	3141	3082	3021	3232	3112	152	940	500	1880	5	1	30429770	968	10.56	0.88	12	1.97	301.00	3608.00	10610	20230822	-70.03	1432	20221101	122.07	10610	-70.03	20230822	1774	79.26	20230103	38100	-91.65	20230803	2945	7.98	20231016	1.56	N	025560	500	152 억	732325	N	N	0	N	N
156	20231103	140324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3175	30	2	0.95	1747362830	555742	70.72	3200	3210	3055	4085	2205	3145	3144.20	2.41	102732	3261	3202	3141	3082	3021	3232	3112	152	940	500	1880	5	1	30429770	966	10.55	0.88	12	1.83	301.00	3608.00	10610	20230822	-70.08	1432	20221101	121.72	10610	-70.08	20230822	1774	78.97	20230103	38100	-91.67	20230803	2945	7.81	20231016	1.56	N	025560	500	152 억	732325	N	N	0	N	N
157	20231103	130323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3160	15	2	0.48	1604704800	510514	64.97	3200	3210	3055	4085	2205	3145	3143.31	2.41	88891	3261	3202	3141	3082	3021	3232	3112	152	940	500	1880	5	1	30429770	962	10.50	0.88	12	1.68	301.00	3608.00	10610	20230822	-70.22	1432	20221101	120.67	10610	-70.22	20230822	1774	78.13	20230103	38100	-91.71	20230803	2945	7.30	20231016	1.56	N	025560	500	152 억	732325	N	N	0	N	N
158	20231103	120322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3210	65	2	2.07	1398714805	445637	56.71	3200	3210	3055	4085	2205	3145	3138.69	2.41	85781	3261	3202	3141	3082	3021	3232	3112	152	940	500	1880	5	1	30429770	977	10.66	0.89	12	1.46	301.00	3608.00	10610	20230822	-69.75	1432	20221101	124.16	10610	-69.75	20230822	1774	80.95	20230103	38100	-91.57	20230803	2945	9.00	20231016	1.56	N	025560	500	152 억	732325	N	N	0	N	N
159	20231103	110326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3170	25	2	0.79	1154816290	369047	46.96	3200	3210	3055	4085	2205	3145	3129.18	2.41	74130	3261	3202	3141	3082	3021	3232	3112	152	940	500	1880	5	1	30429770	965	10.53	0.88	12	1.21	301.00	3608.00	10610	20230822	-70.12	1432	20221101	121.37	10610	-70.12	20230822	1774	78.69	20230103	38100	-91.68	20230803	2945	7.64	20231016	1.56	N	025560	500	152 억	732325	N	N	0	N	N
160	20231103	100321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3105	-40	5	-1.27	828724520	265539	33.79	3200	3210	3055	4085	2205	3145	3120.91	2.41	22208	3261	3202	3141	3082	3021	3232	3112	152	940	500	1880	5	1	30429770	945	10.32	0.86	12	0.87	301.00	3608.00	10610	20230822	-70.74	1432	20221101	116.83	10610	-70.74	20230822	1774	75.03	20230103	38100	-91.85	20230803	2945	5.43	20231016	1.56	N	025560	500	152 억	732325	N	N	0	N	N
161	20231103	090321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3185	40	2	1.27	130975785	41045	5.22	3200	3210	3170	4085	2205	3145	3191.03	2.41	-4940	3261	3202	3141	3082	3021	3232	3112	152	940	500	1880	5	1	30429770	969	10.58	0.88	12	0.13	301.00	3608.00	10610	20230822	-69.98	1432	20221101	122.42	10610	-69.98	20230822	1774	79.54	20230103	38100	-91.64	20230803	2945	8.15	20231016	1.56	N	025560	500	152 억	732325	N	N	0	N	N
162	20231102	160320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3145	130	2	4.31	2466326060	781819	112.91	3100	3200	3080	3915	2115	3015	3154.62	1.65	229997	3258	3136	3058	2936	2858	3097	2897	152	900	500	1800	5	1	30429770	957	10.45	0.87	12	2.57	301.00	3608.00	10610	20230822	-70.36	1409	20221031	123.21	10610	-70.36	20230822	1774	77.28	20230103	38100	-91.75	20230803	2945	6.79	20231016	1.54	N	025560	500	152 억	502588	N	N	0	N	N
163	20231102	150324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3125	110	2	3.65	2364647835	749349	108.22	3100	3200	3080	3915	2115	3015	3155.61	1.65	223565	3258	3136	3058	2936	2858	3097	2897	152	900	500	1800	5	1	30429770	951	10.38	0.87	12	2.46	301.00	3608.00	10610	20230822	-70.55	1409	20221031	121.79	10610	-70.55	20230822	1774	76.16	20230103	38100	-91.80	20230803	2945	6.11	20231016	1.54	N	025560	500	152 억	502588	N	N	0	N	N
164	20231102	140320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3155	140	2	4.64	2163127755	684947	98.92	3100	3200	3080	3915	2115	3015	3158.10	1.65	221909	3258	3136	3058	2936	2858	3097	2897	152	900	500	1800	5	1	30429770	960	10.48	0.87	12	2.25	301.00	3608.00	10610	20230822	-70.26	1409	20221031	123.92	10610	-70.26	20230822	1774	77.85	20230103	38100	-91.72	20230803	2945	7.13	20231016	1.54	N	025560	500	152 억	502588	N	N	0	N	N
165	20231102	130322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3150	135	2	4.48	1978206050	626142	90.43	3100	3200	3080	3915	2115	3015	3159.36	1.65	215053	3258	3136	3058	2936	2858	3097	2897	152	900	500	1800	5	1	30429770	959	10.47	0.87	12	2.06	301.00	3608.00	10610	20230822	-70.31	1409	20221031	123.56	10610	-70.31	20230822	1774	77.56	20230103	38100	-91.73	20230803	2945	6.96	20231016	1.54	N	025560	500	152 억	502588	N	N	0	N	N
166	20231102	120319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3160	145	2	4.81	1864428105	590021	85.21	3100	3200	3080	3915	2115	3015	3159.94	1.65	200310	3258	3136	3058	2936	2858	3097	2897	152	900	500	1800	5	1	30429770	962	10.50	0.88	12	1.94	301.00	3608.00	10610	20230822	-70.22	1409	20221031	124.27	10610	-70.22	20230822	1774	78.13	20230103	38100	-91.71	20230803	2945	7.30	20231016	1.54	N	025560	500	152 억	502588	N	N	0	N	N
167	20231102	110320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3160	145	2	4.81	1723960900	545577	78.79	3100	3200	3080	3915	2115	3015	3159.89	1.65	182318	3258	3136	3058	2936	2858	3097	2897	152	900	500	1800	5	1	30429770	962	10.50	0.88	12	1.79	301.00	3608.00	10610	20230822	-70.22	1409	20221031	124.27	10610	-70.22	20230822	1774	78.13	20230103	38100	-91.71	20230803	2945	7.30	20231016	1.54	N	025560	500	152 억	502588	N	N	0	N	N
168	20231102	100320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3165	150	2	4.98	1369643470	433427	62.60	3100	3200	3080	3915	2115	3015	3160.04	1.65	143677	3258	3136	3058	2936	2858	3097	2897	152	900	500	1800	5	1	30429770	963	10.51	0.88	12	1.42	301.00	3608.00	10610	20230822	-70.17	1409	20221031	124.63	10610	-70.17	20230822	1774	78.41	20230103	38100	-91.69	20230803	2945	7.47	20231016	1.54	N	025560	500	152 억	502588	N	N	0	N	N
169	20231102	090324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3170	155	2	5.14	244647680	78216	11.30	3100	3180	3080	3915	2115	3015	3127.89	1.65	13650	3258	3136	3058	2936	2858	3097	2897	152	900	500	1800	5	1	30429770	965	10.53	0.88	12	0.26	301.00	3608.00	10610	20230822	-70.12	1409	20221031	124.98	10610	-70.12	20230822	1774	78.69	20230103	38100	-91.68	20230803	2945	7.64	20231016	1.54	N	025560	500	152 억	502588	N	N	0	N	N
170	20231101	160321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3015	0	3	0.00	2089058155	679502	69.50	3075	3180	2980	3915	2115	3015	3074.50	1.45	64343	3338	3176	3093	2931	2848	3135	2890	152	900	500	1800	5	1	30429770	917	10.02	0.84	12	2.23	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	1.55	N	025560	500	152 억	440805	N	N	0	N	N
171	20231101	150319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3015	0	3	0.00	1969562130	639870	65.44	3075	3180	2980	3915	2115	3015	3078.07	1.45	55281	3338	3176	3093	2931	2848	3135	2890	152	900	500	1800	5	1	30429770	917	10.02	0.84	12	2.10	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	1.55	N	025560	500	152 억	440805	N	N	0	N	N
172	20231101	140316	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3025	10	2	0.33	1551116880	500775	51.22	3075	3180	3020	3915	2115	3015	3097.43	1.45	61504	3338	3176	3093	2931	2848	3135	2890	152	900	500	1800	5	1	30429770	921	10.05	0.84	12	1.65	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	1.55	N	025560	500	152 억	440805	N	N	0	N	N
173	20231101	130320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3045	30	2	1.00	1416848250	456516	46.69	3075	3180	3035	3915	2115	3015	3103.61	1.45	83284	3338	3176	3093	2931	2848	3135	2890	152	900	500	1800	5	1	30429770	927	10.12	0.84	12	1.50	301.00	3608.00	10610	20230822	-71.30	1399	20221028	117.66	10610	-71.30	20230822	1774	71.65	20230103	38100	-92.01	20230803	2945	3.40	20231016	1.55	N	025560	500	152 억	440805	N	N	0	N	N
174	20231101	120325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3050	35	2	1.16	1297094570	417357	42.69	3075	3180	3035	3915	2115	3015	3107.88	1.45	97696	3338	3176	3093	2931	2848	3135	2890	152	900	500	1800	5	1	30429770	928	10.13	0.85	12	1.37	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	1.55	N	025560	500	152 억	440805	N	N	0	N	N
175	20231101	110326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3045	30	2	1.00	1195796805	384261	39.30	3075	3180	3035	3915	2115	3015	3111.94	1.45	106238	3338	3176	3093	2931	2848	3135	2890	152	900	500	1800	5	1	30429770	927	10.12	0.84	12	1.26	301.00	3608.00	10610	20230822	-71.30	1399	20221028	117.66	10610	-71.30	20230822	1774	71.65	20230103	38100	-92.01	20230803	2945	3.40	20231016	1.55	N	025560	500	152 억	440805	N	N	0	N	N
176	20231101	100323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3105	90	2	2.99	892584960	285738	29.22	3075	3180	3075	3915	2115	3015	3123.79	1.45	110070	3338	3176	3093	2931	2848	3135	2890	152	900	500	1800	5	1	30429770	945	10.32	0.86	12	0.94	301.00	3608.00	10610	20230822	-70.74	1399	20221028	121.94	10610	-70.74	20230822	1774	75.03	20230103	38100	-91.85	20230803	2945	5.43	20231016	1.55	N	025560	500	152 억	440805	N	N	0	N	N
177	20231101	090324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	3125	110	2	3.65	166758725	53922	5.52	3075	3125	3075	3915	2115	3015	3092.59	1.45	23519	3338	3176	3093	2931	2848	3135	2890	152	900	500	1800	5	1	30429770	951	10.38	0.87	12	0.18	301.00	3608.00	10610	20230822	-70.55	1399	20221028	123.37	10610	-70.55	20230822	1774	76.16	20230103	38100	-91.80	20230803	2945	6.11	20231016	1.55	N	025560	500	152 억	440805	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History