KissMeData/025560/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	20240329	160349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2670	45	2	1.71	91320523370	31485808	312.89	2760	3160	2650	3410	1840	2625	2900.59	2.54	-324475	3018	2821	2428	2231	1838	2920	2330	152	785	500	1830	5	1	30429770	812	-2.46	1.05	12	103.47	-1086.00	2549.00	10610	20230822	-74.84	1884	20240326	41.72	3160	-15.51	20240329	1884	41.72	20240326	38100	-92.99	20230803	1884	41.72	20240326	1.20	N	025560	500	152 억	772293	N	N	1	N	N
3	20240329	150351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2715	90	2	3.43	89926361795	30966895	307.73	2760	3160	2650	3410	1840	2625	2903.95	2.54	-312766	3018	2821	2428	2231	1838	2920	2330	152	785	500	1830	5	1	30429770	826	-2.50	1.07	12	101.77	-1086.00	2549.00	10610	20230822	-74.41	1884	20240326	44.11	3160	-14.08	20240329	1884	44.11	20240326	38100	-92.87	20230803	1884	44.11	20240326	1.20	N	025560	500	152 억	772293	N	N	3	N	N
4	20240329	140346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2820	195	2	7.43	84245749625	28879074	286.98	2760	3160	2750	3410	1840	2625	2917.19	2.54	-559427	3018	2821	2428	2231	1838	2920	2330	152	785	500	1830	5	1	30429770	858	-2.60	1.11	12	94.90	-1086.00	2549.00	10610	20230822	-73.42	1884	20240326	49.68	3160	-10.76	20240329	1884	49.68	20240326	38100	-92.60	20230803	1884	49.68	20240326	1.20	N	025560	500	152 억	772293	N	N	3	N	N
5	20240329	130344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2875	250	2	9.52	80986590730	27735190	275.62	2760	3160	2750	3410	1840	2625	2919.99	2.54	-554356	3018	2821	2428	2231	1838	2920	2330	152	785	500	1830	5	1	30429770	875	-2.65	1.13	12	91.14	-1086.00	2549.00	10610	20230822	-72.90	1884	20240326	52.60	3160	-9.02	20240329	1884	52.60	20240326	38100	-92.45	20230803	1884	52.60	20240326	1.20	N	025560	500	152 억	772293	N	N	3	N	N
6	20240329	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2870	245	2	9.33	76627139980	26219725	260.56	2760	3160	2750	3410	1840	2625	2922.50	2.54	-537394	3018	2821	2428	2231	1838	2920	2330	152	785	500	1830	5	1	30429770	873	-2.64	1.13	12	86.16	-1086.00	2549.00	10610	20230822	-72.95	1884	20240326	52.34	3160	-9.18	20240329	1884	52.34	20240326	38100	-92.47	20230803	1884	52.34	20240326	1.20	N	025560	500	152 억	772293	N	N	3	N	N
7	20240329	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2955	330	2	12.57	69638060425	23801853	236.53	2760	3160	2750	3410	1840	2625	2925.74	2.54	-534839	3018	2821	2428	2231	1838	2920	2330	152	785	500	1830	5	1	30429770	899	-2.72	1.16	12	78.22	-1086.00	2549.00	10610	20230822	-72.15	1884	20240326	56.85	3160	-6.49	20240329	1884	56.85	20240326	38100	-92.24	20230803	1884	56.85	20240326	1.20	N	025560	500	152 억	772293	N	N	3	N	N
8	20240329	100344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2800	175	2	6.67	57276690750	19510148	193.88	2760	3160	2750	3410	1840	2625	2935.74	2.54	-520545	3018	2821	2428	2231	1838	2920	2330	152	785	500	1830	5	1	30429770	852	-2.58	1.10	12	64.12	-1086.00	2549.00	10610	20230822	-73.61	1884	20240326	48.62	3160	-11.39	20240329	1884	48.62	20240326	38100	-92.65	20230803	1884	48.62	20240326	1.20	N	025560	500	152 억	772293	N	N	3	N	N
9	20240329	090341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2900	275	2	10.48	17175586570	5958437	59.21	2760	3000	2750	3410	1840	2625	2882.57	2.54	-183735	3018	2821	2428	2231	1838	2920	2330	152	785	500	1830	5	1	30429770	882	-2.67	1.14	12	19.58	-1086.00	2549.00	10610	20230822	-72.67	1884	20240326	53.93	3000	-3.33	20240329	1884	53.93	20240326	38100	-92.39	20230803	1884	53.93	20240326	1.20	N	025560	500	152 억	772293	N	N	3	N	N
10	20240328	160345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	605	1	29.95	24651417285	10061076	1935.98	2040	2625	2035	2625	1415	2020	2450.09	2.52	98012	2128	2073	2025	1970	1922	2071	1968	152	605	500	1410	5	1	30429770	799	-2.42	1.03	12	33.06	-1086.00	2549.00	10610	20230822	-75.26	1884	20240326	39.33	2730	-3.85	20240109	1884	39.33	20240326	38100	-93.11	20230803	1884	39.33	20240326	1.11	N	025560	500	152 억	767110	N	N	3	N	N
11	20240328	150345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	605	1	29.95	24632737785	10053960	1934.61	2040	2625	2035	2625	1415	2020	2450.05	2.52	98193	2128	2073	2025	1970	1922	2071	1968	152	605	500	1410	5	1	30429770	799	-2.42	1.03	12	33.04	-1086.00	2549.00	10610	20230822	-75.26	1884	20240326	39.33	2730	-3.85	20240109	1884	39.33	20240326	38100	-93.11	20230803	1884	39.33	20240326	1.11	N	025560	500	152 억	767110	N	N	2	N	N
12	20240328	140341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	605	1	29.95	24557796660	10025411	1929.12	2040	2625	2035	2625	1415	2020	2449.56	2.52	98499	2128	2073	2025	1970	1922	2071	1968	152	605	500	1410	5	1	30429770	799	-2.42	1.03	12	32.95	-1086.00	2549.00	10610	20230822	-75.26	1884	20240326	39.33	2730	-3.85	20240109	1884	39.33	20240326	38100	-93.11	20230803	1884	39.33	20240326	1.11	N	025560	500	152 억	767110	N	N	2	N	N
13	20240328	130341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	605	1	29.95	24476878410	9994585	1923.19	2040	2625	2035	2625	1415	2020	2449.01	2.52	98771	2128	2073	2025	1970	1922	2071	1968	152	605	500	1410	5	1	30429770	799	-2.42	1.03	12	32.84	-1086.00	2549.00	10610	20230822	-75.26	1884	20240326	39.33	2730	-3.85	20240109	1884	39.33	20240326	38100	-93.11	20230803	1884	39.33	20240326	1.11	N	025560	500	152 억	767110	N	N	2	N	N
14	20240328	120344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	605	1	29.95	24386670285	9960220	1916.58	2040	2625	2035	2625	1415	2020	2448.41	2.52	99026	2128	2073	2025	1970	1922	2071	1968	152	605	500	1410	5	1	30429770	799	-2.42	1.03	12	32.73	-1086.00	2549.00	10610	20230822	-75.26	1884	20240326	39.33	2730	-3.85	20240109	1884	39.33	20240326	38100	-93.11	20230803	1884	39.33	20240326	1.11	N	025560	500	152 억	767110	N	N	2	N	N
15	20240328	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	605	1	29.95	24177927660	9880699	1901.28	2040	2625	2035	2625	1415	2020	2446.99	2.52	99298	2128	2073	2025	1970	1922	2071	1968	152	605	500	1410	5	1	30429770	799	-2.42	1.03	12	32.47	-1086.00	2549.00	10610	20230822	-75.26	1884	20240326	39.33	2730	-3.85	20240109	1884	39.33	20240326	38100	-93.11	20230803	1884	39.33	20240326	1.11	N	025560	500	152 억	767110	N	N	2	N	N
16	20240328	100345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2415	395	2	19.55	16053442150	6735968	1296.16	2040	2525	2035	2625	1415	2020	2383.24	2.52	20934	2128	2073	2025	1970	1922	2071	1968	152	605	500	1410	5	1	30429770	735	-2.22	0.95	12	22.14	-1086.00	2549.00	10610	20230822	-77.24	1884	20240326	28.18	2730	-11.54	20240109	1884	28.18	20240326	38100	-93.66	20230803	1884	28.18	20240326	1.11	N	025560	500	152 억	767110	N	N	2	N	N
17	20240328	090348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2050	30	2	1.49	45647865	22313	4.29	2040	2060	2035	2625	1415	2020	2045.80	2.52	3801	2128	2073	2025	1970	1922	2071	1968	152	605	500	1410	5	1	30429770	624	-1.89	0.80	12	0.07	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	2730	-24.91	20240109	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.11	N	025560	500	152 억	767110	N	N	2	N	N
18	20240327	160346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2020	-25	5	-1.22	1042249526	518902	34.43	2020	2080	1977	2655	1435	2045	2008.57	3.12	-182943	2219	2132	2008	1921	1797	2175	1964	152	610	500	1430	5	1	30429770	615	-1.86	0.79	12	1.71	-1086.00	2549.00	10610	20230822	-80.96	1884	20240326	7.22	2730	-26.01	20240109	1884	7.22	20240326	38100	-94.70	20230803	1884	7.22	20240326	1.05	N	025560	500	152 억	948194	N	N	2	N	N
19	20240327	150347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2000	-45	5	-2.20	992557437	494225	32.79	2020	2080	1977	2655	1435	2045	2008.31	3.12	-183412	2219	2132	2008	1921	1797	2175	1964	152	610	500	1430	5	1	30429770	609	-1.84	0.78	12	1.62	-1086.00	2549.00	10610	20230822	-81.15	1884	20240326	6.16	2730	-26.74	20240109	1884	6.16	20240326	38100	-94.75	20230803	1884	6.16	20240326	1.05	N	025560	500	152 억	948194	N	N	3	N	N
20	20240327	140347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1982	-63	5	-3.08	940374044	468014	31.05	2020	2080	1977	2655	1435	2045	2009.29	3.12	-180037	2219	2132	2008	1921	1797	2175	1964	152	610	500	1430	1	1	30429770	603	-1.83	0.78	12	1.54	-1086.00	2549.00	10610	20230822	-81.32	1884	20240326	5.20	2730	-27.40	20240109	1884	5.20	20240326	38100	-94.80	20230803	1884	5.20	20240326	1.05	N	025560	500	152 억	948194	N	N	3	N	N
21	20240327	130348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1980	-65	5	-3.18	896197813	445741	29.57	2020	2080	1977	2655	1435	2045	2010.58	3.12	-169213	2219	2132	2008	1921	1797	2175	1964	152	610	500	1430	1	1	30429770	603	-1.82	0.78	12	1.46	-1086.00	2549.00	10610	20230822	-81.34	1884	20240326	5.10	2730	-27.47	20240109	1884	5.10	20240326	38100	-94.80	20230803	1884	5.10	20240326	1.05	N	025560	500	152 억	948194	N	N	3	N	N
22	20240327	120348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1990	-55	5	-2.69	723128321	358487	23.78	2020	2080	1990	2655	1435	2045	2017.17	3.12	-118084	2219	2132	2008	1921	1797	2175	1964	152	610	500	1430	1	1	30429770	606	-1.83	0.78	12	1.18	-1086.00	2549.00	10610	20230822	-81.24	1884	20240326	5.63	2730	-27.11	20240109	1884	5.63	20240326	38100	-94.78	20230803	1884	5.63	20240326	1.05	N	025560	500	152 억	948194	N	N	3	N	N
23	20240327	110347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1997	-48	5	-2.35	597260926	295347	19.60	2020	2080	1994	2655	1435	2045	2022.23	3.12	-81097	2219	2132	2008	1921	1797	2175	1964	152	610	500	1430	1	1	30429770	608	-1.84	0.78	12	0.97	-1086.00	2549.00	10610	20230822	-81.18	1884	20240326	6.00	2730	-26.85	20240109	1884	6.00	20240326	38100	-94.76	20230803	1884	6.00	20240326	1.05	N	025560	500	152 억	948194	N	N	3	N	N
24	20240327	100344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2015	-30	5	-1.47	400031375	196929	13.07	2020	2080	2000	2655	1435	2045	2031.35	3.12	-26904	2219	2132	2008	1921	1797	2175	1964	152	610	500	1430	5	1	30429770	613	-1.86	0.79	12	0.65	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	2730	-26.19	20240109	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.05	N	025560	500	152 억	948194	N	N	3	N	N
25	20240327	090348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2035	-10	5	-0.49	75421520	37421	2.48	2020	2035	2000	2655	1435	2045	2015.49	3.12	4519	2219	2132	2008	1921	1797	2175	1964	152	610	500	1430	5	1	30429770	619	-1.87	0.80	12	0.12	-1086.00	2549.00	10610	20230822	-80.82	1884	20240326	8.01	2730	-25.46	20240109	1884	8.01	20240326	38100	-94.66	20230803	1884	8.01	20240326	1.05	N	025560	500	152 억	948194	N	N	3	N	N
26	20240326	160329	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2045	148	2	7.80	3021791778	1499917	357.54	1884	2095	1884	2465	1328	1897	2014.55	2.70	126462	1977	1936	1915	1874	1853	1926	1864	152	568	500	1320	5	1	30429770	622	-1.88	0.80	12	4.93	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	2730	-25.09	20240109	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.08	N	025560	500	152 억	822453	N	N	3	N	N
27	20240326	150343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2045	148	2	7.80	2894972123	1437806	342.73	1884	2095	1884	2465	1328	1897	2013.47	2.70	103820	1977	1936	1915	1874	1853	1926	1864	152	568	500	1320	5	1	30429770	622	-1.88	0.80	12	4.72	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	2730	-25.09	20240109	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.08	N	025560	500	152 억	822453	N	N	18	N	N
28	20240326	140341	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2025	128	2	6.75	2648665673	1316863	313.90	1884	2095	1884	2465	1328	1897	2011.34	2.70	46867	1977	1936	1915	1874	1853	1926	1864	152	568	500	1320	5	1	30429770	616	-1.86	0.79	12	4.33	-1086.00	2549.00	10610	20230822	-80.91	1884	20240326	7.48	2730	-25.82	20240109	1884	7.48	20240326	38100	-94.69	20230803	1884	7.48	20240326	1.08	N	025560	500	152 억	822453	N	N	18	N	N
29	20240326	130340	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1995	98	2	5.17	2240318805	1115005	265.78	1884	2095	1884	2465	1328	1897	2009.25	2.70	-63754	1977	1936	1915	1874	1853	1926	1864	152	568	500	1320	1	1	30429770	607	-1.84	0.78	12	3.66	-1086.00	2549.00	10610	20230822	-81.20	1884	20240326	5.89	2730	-26.92	20240109	1884	5.89	20240326	38100	-94.76	20230803	1884	5.89	20240326	1.08	N	025560	500	152 억	822453	N	N	18	N	N
30	20240326	120341	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1980	83	2	4.38	2118700647	1053898	251.22	1884	2095	1884	2465	1328	1897	2010.35	2.70	-61009	1977	1936	1915	1874	1853	1926	1864	152	568	500	1320	1	1	30429770	603	-1.82	0.78	12	3.46	-1086.00	2549.00	10610	20230822	-81.34	1884	20240326	5.10	2730	-27.47	20240109	1884	5.10	20240326	38100	-94.80	20230803	1884	5.10	20240326	1.08	N	025560	500	152 억	822453	N	N	18	N	N
31	20240326	110336	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1977	80	2	4.22	1918437751	952142	226.96	1884	2095	1884	2465	1328	1897	2014.87	2.70	-41933	1977	1936	1915	1874	1853	1926	1864	152	568	500	1320	1	1	30429770	602	-1.82	0.78	12	3.13	-1086.00	2549.00	10610	20230822	-81.37	1884	20240326	4.94	2730	-27.58	20240109	1884	4.94	20240326	38100	-94.81	20230803	1884	4.94	20240326	1.08	N	025560	500	152 억	822453	N	N	18	N	N
32	20240326	100343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1980	83	2	4.38	1674107786	828855	197.58	1884	2095	1884	2465	1328	1897	2019.78	2.70	-74337	1977	1936	1915	1874	1853	1926	1864	152	568	500	1320	1	1	30429770	603	-1.82	0.78	12	2.72	-1086.00	2549.00	10610	20230822	-81.34	1884	20240326	5.10	2730	-27.47	20240109	1884	5.10	20240326	38100	-94.80	20230803	1884	5.10	20240326	1.08	N	025560	500	152 억	822453	N	N	18	N	N
33	20240326	090341	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1890	-7	5	-0.37	24910226	13219	3.15	1884	1894	1884	2465	1328	1897	1884.43	2.70	2946	1977	1936	1915	1874	1853	1926	1864	152	568	500	1320	1	1	30429770	575	-1.74	0.74	12	0.04	-1086.00	2549.00	10610	20230822	-82.19	1884	20240326	0.32	2730	-30.77	20240109	1884	0.32	20240326	38100	-95.04	20230803	1884	0.32	20240326	1.08	N	025560	500	152 억	822453	N	N	18	N	N
34	20240325	160351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1897	-50	5	-2.57	798231065	417898	98.48	1946	1956	1894	2530	1363	1947	1910.12	2.90	-64174	1997	1971	1941	1915	1885	1957	1901	152	583	500	1360	1	1	30429770	577	-1.75	0.74	12	1.37	-1086.00	2549.00	10610	20230822	-82.12	1894	20240325	0.16	2730	-30.51	20240109	1894	0.16	20240325	38100	-95.02	20230803	1894	0.16	20240325	1.12	N	025560	500	152 억	882777	N	N	18	N	N
35	20240325	150353	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1895	-52	5	-2.67	755516080	395365	93.17	1946	1956	1894	2530	1363	1947	1910.93	2.90	-62621	1997	1971	1941	1915	1885	1957	1901	152	583	500	1360	1	1	30429770	577	-1.74	0.74	12	1.30	-1086.00	2549.00	10610	20230822	-82.14	1894	20240325	0.05	2730	-30.59	20240109	1894	0.05	20240325	38100	-95.03	20230803	1894	0.05	20240325	1.12	N	025560	500	152 억	882777	N	N	10	N	N
36	20240325	140353	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1900	-47	5	-2.41	640227482	334538	78.83	1946	1956	1894	2530	1363	1947	1913.77	2.90	-61141	1997	1971	1941	1915	1885	1957	1901	152	583	500	1360	1	1	30429770	578	-1.75	0.75	12	1.10	-1086.00	2549.00	10610	20230822	-82.09	1894	20240325	0.32	2730	-30.40	20240109	1894	0.32	20240325	38100	-95.01	20230803	1894	0.32	20240325	1.12	N	025560	500	152 억	882777	N	N	10	N	N
37	20240325	130354	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1908	-39	5	-2.00	422062691	219755	51.78	1946	1956	1907	2530	1363	1947	1920.61	2.90	-42310	1997	1971	1941	1915	1885	1957	1901	152	583	500	1360	1	1	30429770	581	-1.76	0.75	12	0.72	-1086.00	2549.00	10610	20230822	-82.02	1907	20240325	0.05	2730	-30.11	20240109	1907	0.05	20240325	38100	-94.99	20230803	1907	0.05	20240325	1.12	N	025560	500	152 억	882777	N	N	10	N	N
38	20240325	120358	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1913	-34	5	-1.75	299682808	155688	36.69	1946	1956	1911	2530	1363	1947	1924.89	2.90	-31055	1997	1971	1941	1915	1885	1957	1901	152	583	500	1360	1	1	30429770	582	-1.76	0.75	12	0.51	-1086.00	2549.00	10610	20230822	-81.97	1911	20240325	0.10	2730	-29.93	20240109	1911	0.10	20240325	38100	-94.98	20230803	1911	0.10	20240325	1.12	N	025560	500	152 억	882777	N	N	10	N	N
39	20240325	110355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1919	-28	5	-1.44	203930020	105662	24.90	1946	1956	1918	2530	1363	1947	1930.02	2.90	-28458	1997	1971	1941	1915	1885	1957	1901	152	583	500	1360	1	1	30429770	584	-1.77	0.75	12	0.35	-1086.00	2549.00	10610	20230822	-81.91	1911	20240322	0.42	2730	-29.71	20240109	1911	0.42	20240322	38100	-94.96	20230803	1911	0.42	20240322	1.12	N	025560	500	152 억	882777	N	N	10	N	N
40	20240325	100354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1927	-20	5	-1.03	125691745	64951	15.31	1946	1956	1922	2530	1363	1947	1935.18	2.90	-13327	1997	1971	1941	1915	1885	1957	1901	152	583	500	1360	1	1	30429770	586	-1.77	0.76	12	0.21	-1086.00	2549.00	10610	20230822	-81.84	1911	20240322	0.84	2730	-29.41	20240109	1911	0.84	20240322	38100	-94.94	20230803	1911	0.84	20240322	1.12	N	025560	500	152 억	882777	N	N	10	N	N
41	20240325	090355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1948	1	2	0.05	13277854	6809	1.60	1946	1956	1945	2530	1363	1947	1950.04	2.90	11	1997	1971	1941	1915	1885	1957	1901	152	583	500	1360	1	1	30429770	593	-1.79	0.76	12	0.02	-1086.00	2549.00	10610	20230822	-81.64	1911	20240322	1.94	2730	-28.64	20240109	1911	1.94	20240322	38100	-94.89	20230803	1911	1.94	20240322	1.12	N	025560	500	152 억	882777	N	N	10	N	N
42	20240322	160352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1947	-18	5	-0.92	810797230	420561	132.23	1961	1967	1911	2550	1376	1965	1927.89	2.75	43254	2021	1993	1970	1942	1919	1981	1930	152	585	500	1370	1	1	30429770	592	-1.79	0.76	12	1.38	-1086.00	2549.00	10610	20230822	-81.65	1911	20240322	1.88	2730	-28.68	20240109	1911	1.88	20240322	38100	-94.89	20230803	1911	1.88	20240322	1.12	N	025560	500	152 억	835887	N	N	10	N	N
43	20240322	150356	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1951	-14	5	-0.71	787710710	408721	128.51	1961	1967	1911	2550	1376	1965	1927.25	2.75	42728	2021	1993	1970	1942	1919	1981	1930	152	585	500	1370	1	1	30429770	594	-1.80	0.77	12	1.34	-1086.00	2549.00	10610	20230822	-81.61	1911	20240322	2.09	2730	-28.53	20240109	1911	2.09	20240322	38100	-94.88	20230803	1911	2.09	20240322	1.12	N	025560	500	152 억	835887	N	N	13	N	N
44	20240322	140352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1942	-23	5	-1.17	730009808	379087	119.19	1961	1967	1911	2550	1376	1965	1925.70	2.75	41648	2021	1993	1970	1942	1919	1981	1930	152	585	500	1370	1	1	30429770	591	-1.79	0.76	12	1.25	-1086.00	2549.00	10610	20230822	-81.70	1911	20240322	1.62	2730	-28.86	20240109	1911	1.62	20240322	38100	-94.90	20230803	1911	1.62	20240322	1.12	N	025560	500	152 억	835887	N	N	13	N	N
45	20240322	130352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1942	-23	5	-1.17	697117412	362175	113.87	1961	1967	1911	2550	1376	1965	1924.80	2.75	35402	2021	1993	1970	1942	1919	1981	1930	152	585	500	1370	1	1	30429770	591	-1.79	0.76	12	1.19	-1086.00	2549.00	10610	20230822	-81.70	1911	20240322	1.62	2730	-28.86	20240109	1911	1.62	20240322	38100	-94.90	20230803	1911	1.62	20240322	1.12	N	025560	500	152 억	835887	N	N	13	N	N
46	20240322	120348	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1920	-45	5	-2.29	629900797	327329	102.92	1961	1967	1911	2550	1376	1965	1924.36	2.75	15712	2021	1993	1970	1942	1919	1981	1930	152	585	500	1370	1	1	30429770	584	-1.77	0.75	12	1.08	-1086.00	2549.00	10610	20230822	-81.90	1911	20240322	0.47	2730	-29.67	20240109	1911	0.47	20240322	38100	-94.96	20230803	1911	0.47	20240322	1.12	N	025560	500	152 억	835887	N	N	13	N	N
47	20240322	110355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1925	-40	5	-2.04	589735894	306403	96.34	1961	1967	1911	2550	1376	1965	1924.70	2.75	13252	2021	1993	1970	1942	1919	1981	1930	152	585	500	1370	1	1	30429770	586	-1.77	0.76	12	1.01	-1086.00	2549.00	10610	20230822	-81.86	1911	20240322	0.73	2730	-29.49	20240109	1911	0.73	20240322	38100	-94.95	20230803	1911	0.73	20240322	1.12	N	025560	500	152 억	835887	N	N	13	N	N
48	20240322	100353	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1914	-51	5	-2.60	429748545	222939	70.09	1961	1967	1911	2550	1376	1965	1927.65	2.75	-2200	2021	1993	1970	1942	1919	1981	1930	152	585	500	1370	1	1	30429770	582	-1.76	0.75	12	0.73	-1086.00	2549.00	10610	20230822	-81.96	1911	20240322	0.16	2730	-29.89	20240109	1911	0.16	20240322	38100	-94.98	20230803	1911	0.16	20240322	1.12	N	025560	500	152 억	835887	N	N	13	N	N
49	20240322	090349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1962	-3	5	-0.15	19123742	9767	3.07	1961	1967	1955	2550	1376	1965	1957.97	2.75	-1227	2021	1993	1970	1942	1919	1981	1930	152	585	500	1370	1	1	30429770	597	-1.81	0.77	12	0.03	-1086.00	2549.00	10610	20230822	-81.51	1947	20240321	0.77	2730	-28.13	20240109	1947	0.77	20240321	38100	-94.85	20230803	1947	0.77	20240321	1.12	N	025560	500	152 억	835887	N	N	13	N	N
50	20240321	160350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1965	1	2	0.05	619868653	316380	135.54	1998	1998	1947	2550	1375	1964	1959.24	2.63	35743	1997	1980	1966	1949	1935	1989	1958	152	586	500	1370	1	1	30429770	598	-1.81	0.77	12	1.04	-1086.00	2549.00	10610	20230822	-81.48	1947	20240321	0.92	2730	-28.02	20240109	1947	0.92	20240321	38100	-94.84	20230803	1947	0.92	20240321	1.11	N	025560	500	152 억	801443	N	N	13	N	N
51	20240321	150351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1967	3	2	0.15	607485091	310077	132.84	1998	1998	1947	2550	1375	1964	1959.14	2.63	34092	1997	1980	1966	1949	1935	1989	1958	152	586	500	1370	1	1	30429770	599	-1.81	0.77	12	1.02	-1086.00	2549.00	10610	20230822	-81.46	1947	20240321	1.03	2730	-27.95	20240109	1947	1.03	20240321	38100	-94.84	20230803	1947	1.03	20240321	1.11	N	025560	500	152 억	801443	N	N	1	N	N
52	20240321	140352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1971	7	2	0.36	576398969	294265	126.07	1998	1998	1947	2550	1375	1964	1958.78	2.63	29520	1997	1980	1966	1949	1935	1989	1958	152	586	500	1370	1	1	30429770	600	-1.81	0.77	12	0.97	-1086.00	2549.00	10610	20230822	-81.42	1947	20240321	1.23	2730	-27.80	20240109	1947	1.23	20240321	38100	-94.83	20230803	1947	1.23	20240321	1.11	N	025560	500	152 억	801443	N	N	1	N	N
53	20240321	130349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1967	3	2	0.15	540102443	275848	118.18	1998	1998	1947	2550	1375	1964	1957.97	2.63	17772	1997	1980	1966	1949	1935	1989	1958	152	586	500	1370	1	1	30429770	599	-1.81	0.77	12	0.91	-1086.00	2549.00	10610	20230822	-81.46	1947	20240321	1.03	2730	-27.95	20240109	1947	1.03	20240321	38100	-94.84	20230803	1947	1.03	20240321	1.11	N	025560	500	152 억	801443	N	N	1	N	N
54	20240321	120350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1958	-6	5	-0.31	482489203	246513	105.61	1998	1998	1947	2550	1375	1964	1957.26	2.63	9348	1997	1980	1966	1949	1935	1989	1958	152	586	500	1370	1	1	30429770	596	-1.80	0.77	12	0.81	-1086.00	2549.00	10610	20230822	-81.55	1947	20240321	0.56	2730	-28.28	20240109	1947	0.56	20240321	38100	-94.86	20230803	1947	0.56	20240321	1.11	N	025560	500	152 억	801443	N	N	1	N	N
55	20240321	110350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1958	-6	5	-0.31	457158879	233575	100.07	1998	1998	1947	2550	1375	1964	1957.23	2.63	10909	1997	1980	1966	1949	1935	1989	1958	152	586	500	1370	1	1	30429770	596	-1.80	0.77	12	0.77	-1086.00	2549.00	10610	20230822	-81.55	1947	20240321	0.56	2730	-28.28	20240109	1947	0.56	20240321	38100	-94.86	20230803	1947	0.56	20240321	1.11	N	025560	500	152 억	801443	N	N	1	N	N
56	20240321	100351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1956	-8	5	-0.41	239734362	122277	52.39	1998	1998	1952	2550	1375	1964	1960.58	2.63	20900	1997	1980	1966	1949	1935	1989	1958	152	586	500	1370	1	1	30429770	595	-1.80	0.77	12	0.40	-1086.00	2549.00	10610	20230822	-81.56	1952	20240321	0.20	2730	-28.35	20240109	1952	0.20	20240321	38100	-94.87	20230803	1952	0.20	20240321	1.11	N	025560	500	152 억	801443	N	N	1	N	N
57	20240321	090351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1982	18	2	0.92	3901920	1963	0.84	1998	1998	1965	2550	1375	1964	1987.73	2.63	-287	1997	1980	1966	1949	1935	1989	1958	152	586	500	1370	1	1	30429770	603	-1.83	0.78	12	0.01	-1086.00	2549.00	10610	20230822	-81.32	1952	20240320	1.54	2730	-27.40	20240109	1952	1.54	20240320	38100	-94.80	20230803	1952	1.54	20240320	1.11	N	025560	500	152 억	801443	N	N	1	N	N
58	20240320	160348	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1964	4	2	0.20	456766606	232606	74.08	1961	1983	1952	2545	1372	1960	1963.69	2.44	57254	2009	1984	1972	1947	1935	1978	1941	152	585	500	1370	1	1	30429770	598	-1.81	0.77	12	0.76	-1086.00	2549.00	10610	20230822	-81.49	1952	20240320	0.61	2730	-28.06	20240109	1952	0.61	20240320	38100	-94.85	20230803	1952	0.61	20240320	1.11	N	025560	500	152 억	741482	N	N	1	N	N
59	20240320	150348	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1966	6	2	0.31	414236632	210983	67.19	1961	1983	1952	2545	1372	1960	1963.37	2.44	47370	2009	1984	1972	1947	1935	1978	1941	152	585	500	1370	1	1	30429770	598	-1.81	0.77	12	0.69	-1086.00	2549.00	10610	20230822	-81.47	1952	20240320	0.72	2730	-27.99	20240109	1952	0.72	20240320	38100	-94.84	20230803	1952	0.72	20240320	1.11	N	025560	500	152 억	741482	N	N	8	N	N
60	20240320	140352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1962	2	2	0.10	355474878	181071	57.67	1961	1983	1952	2545	1372	1960	1963.18	2.44	36728	2009	1984	1972	1947	1935	1978	1941	152	585	500	1370	1	1	30429770	597	-1.81	0.77	12	0.60	-1086.00	2549.00	10610	20230822	-81.51	1952	20240320	0.51	2730	-28.13	20240109	1952	0.51	20240320	38100	-94.85	20230803	1952	0.51	20240320	1.11	N	025560	500	152 억	741482	N	N	8	N	N
61	20240320	130353	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1972	12	2	0.61	286755312	146073	46.52	1961	1983	1952	2545	1372	1960	1963.10	2.44	35523	2009	1984	1972	1947	1935	1978	1941	152	585	500	1370	1	1	30429770	600	-1.82	0.77	12	0.48	-1086.00	2549.00	10610	20230822	-81.41	1952	20240320	1.02	2730	-27.77	20240109	1952	1.02	20240320	38100	-94.82	20230803	1952	1.02	20240320	1.11	N	025560	500	152 억	741482	N	N	8	N	N
62	20240320	120351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1972	12	2	0.61	258206070	131577	41.90	1961	1983	1952	2545	1372	1960	1962.40	2.44	30969	2009	1984	1972	1947	1935	1978	1941	152	585	500	1370	1	1	30429770	600	-1.82	0.77	12	0.43	-1086.00	2549.00	10610	20230822	-81.41	1952	20240320	1.02	2730	-27.77	20240109	1952	1.02	20240320	38100	-94.82	20230803	1952	1.02	20240320	1.11	N	025560	500	152 억	741482	N	N	8	N	N
63	20240320	110350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1963	3	2	0.15	201993864	102991	32.80	1961	1983	1952	2545	1372	1960	1961.28	2.44	13753	2009	1984	1972	1947	1935	1978	1941	152	585	500	1370	1	1	30429770	597	-1.81	0.77	12	0.34	-1086.00	2549.00	10610	20230822	-81.50	1952	20240320	0.56	2730	-28.10	20240109	1952	0.56	20240320	38100	-94.85	20230803	1952	0.56	20240320	1.11	N	025560	500	152 억	741482	N	N	8	N	N
64	20240320	100348	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1967	7	2	0.36	81618573	41575	13.24	1961	1983	1952	2545	1372	1960	1963.16	2.44	1594	2009	1984	1972	1947	1935	1978	1941	152	585	500	1370	1	1	30429770	599	-1.81	0.77	12	0.14	-1086.00	2549.00	10610	20230822	-81.46	1952	20240320	0.77	2730	-27.95	20240109	1952	0.77	20240320	38100	-94.84	20230803	1952	0.77	20240320	1.11	N	025560	500	152 억	741482	N	N	8	N	N
65	20240320	090346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1980	20	2	1.02	11335589	5765	1.84	1961	1983	1961	2545	1372	1960	1966.28	2.44	-19	2009	1984	1972	1947	1935	1978	1941	152	585	500	1370	1	1	30429770	603	-1.82	0.78	12	0.02	-1086.00	2549.00	10610	20230822	-81.34	1960	20240319	1.02	2730	-27.47	20240109	1960	1.02	20240319	38100	-94.80	20230803	1960	1.02	20240319	1.11	N	025560	500	152 억	741482	N	N	8	N	N
66	20240319	160343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1960	-39	5	-1.95	611426498	310006	197.24	1996	1997	1960	2595	1400	1999	1972.31	2.55	-34230	2019	2008	1999	1988	1979	2014	1994	152	596	500	1390	1	1	30429770	596	-1.80	0.77	12	1.02	-1086.00	2549.00	10610	20230822	-81.53	1960	20240319	0.00	2730	-28.21	20240109	1960	0.00	20240319	38100	-94.86	20230803	1960	0.00	20240319	1.12	N	025560	500	152 억	776488	N	N	8	N	N
67	20240319	150349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1964	-35	5	-1.75	555369537	281420	179.05	1996	1997	1961	2595	1400	1999	1973.45	2.55	-29855	2019	2008	1999	1988	1979	2014	1994	152	596	500	1390	1	1	30429770	598	-1.81	0.77	12	0.92	-1086.00	2549.00	10610	20230822	-81.49	1961	20240319	0.15	2730	-28.06	20240109	1961	0.15	20240319	38100	-94.85	20230803	1961	0.15	20240319	1.12	N	025560	500	152 억	776488	N	N	5	N	N
68	20240319	140349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1970	-29	5	-1.45	495742875	251074	159.75	1996	1997	1961	2595	1400	1999	1974.49	2.55	-28209	2019	2008	1999	1988	1979	2014	1994	152	596	500	1390	1	1	30429770	599	-1.81	0.77	12	0.83	-1086.00	2549.00	10610	20230822	-81.43	1961	20240319	0.46	2730	-27.84	20240109	1961	0.46	20240319	38100	-94.83	20230803	1961	0.46	20240319	1.12	N	025560	500	152 억	776488	N	N	5	N	N
69	20240319	130327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1962	-37	5	-1.85	467709442	236805	150.67	1996	1997	1962	2595	1400	1999	1975.08	2.55	-27241	2019	2008	1999	1988	1979	2014	1994	152	596	500	1390	1	1	30429770	597	-1.81	0.77	12	0.78	-1086.00	2549.00	10610	20230822	-81.51	1962	20240319	0.00	2730	-28.13	20240109	1962	0.00	20240319	38100	-94.85	20230803	1962	0.00	20240319	1.12	N	025560	500	152 억	776488	N	N	5	N	N
70	20240319	120348	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1975	-24	5	-1.20	360452033	182283	115.98	1996	1997	1964	2595	1400	1999	1977.43	2.55	-19646	2019	2008	1999	1988	1979	2014	1994	152	596	500	1390	1	1	30429770	601	-1.82	0.77	12	0.60	-1086.00	2549.00	10610	20230822	-81.39	1964	20240319	0.56	2730	-27.66	20240109	1964	0.56	20240319	38100	-94.82	20230803	1964	0.56	20240319	1.12	N	025560	500	152 억	776488	N	N	5	N	N
71	20240319	110347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1983	-16	5	-0.80	335926019	169874	108.08	1996	1997	1964	2595	1400	1999	1977.50	2.55	-13503	2019	2008	1999	1988	1979	2014	1994	152	596	500	1390	1	1	30429770	603	-1.83	0.78	12	0.56	-1086.00	2549.00	10610	20230822	-81.31	1964	20240319	0.97	2730	-27.36	20240109	1964	0.97	20240319	38100	-94.80	20230803	1964	0.97	20240319	1.12	N	025560	500	152 억	776488	N	N	5	N	N
72	20240319	100349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1984	-15	5	-0.75	266409886	134784	85.76	1996	1997	1964	2595	1400	1999	1976.57	2.55	-5308	2019	2008	1999	1988	1979	2014	1994	152	596	500	1390	1	1	30429770	604	-1.83	0.78	12	0.44	-1086.00	2549.00	10610	20230822	-81.30	1964	20240319	1.02	2730	-27.33	20240109	1964	1.02	20240319	38100	-94.79	20230803	1964	1.02	20240319	1.12	N	025560	500	152 억	776488	N	N	5	N	N
73	20240319	090347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1981	-18	5	-0.90	57199904	28781	18.31	1996	1997	1964	2595	1400	1999	1987.42	2.55	-19148	2019	2008	1999	1988	1979	2014	1994	152	596	500	1390	1	1	30429770	603	-1.82	0.78	12	0.09	-1086.00	2549.00	10610	20230822	-81.33	1964	20240319	0.87	2730	-27.44	20240109	1964	0.87	20240319	38100	-94.80	20230803	1964	0.87	20240319	1.12	N	025560	500	152 억	776488	N	N	5	N	N
74	20240318	160345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1999	-1	5	-0.05	313777448	157076	62.74	1990	2010	1990	2600	1400	2000	1997.60	2.62	-17142	2050	2025	2010	1985	1970	2017	1977	152	600	500	1400	1	1	30429770	608	-1.84	0.78	12	0.52	-1086.00	2549.00	10610	20230822	-81.16	1987	20240314	0.60	2730	-26.78	20240109	1987	0.60	20240314	38100	-94.75	20230803	1987	0.60	20240314	1.07	N	025560	500	152 억	796224	N	N	5	N	N
75	20240318	150347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1995	-5	5	-0.25	278413856	139356	55.66	1990	2010	1990	2600	1400	2000	1997.86	2.62	-13243	2050	2025	2010	1985	1970	2017	1977	152	600	500	1400	1	1	30429770	607	-1.84	0.78	12	0.46	-1086.00	2549.00	10610	20230822	-81.20	1987	20240314	0.40	2730	-26.92	20240109	1987	0.40	20240314	38100	-94.76	20230803	1987	0.40	20240314	1.07	N	025560	500	152 억	796224	N	N	0	N	N
76	20240318	140346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2000	0	3	0.00	210770583	105436	42.11	1990	2010	1990	2600	1400	2000	1999.04	2.62	-5872	2050	2025	2010	1985	1970	2017	1977	152	600	500	1400	5	1	30429770	609	-1.84	0.78	12	0.35	-1086.00	2549.00	10610	20230822	-81.15	1987	20240314	0.65	2730	-26.74	20240109	1987	0.65	20240314	38100	-94.75	20230803	1987	0.65	20240314	1.07	N	025560	500	152 억	796224	N	N	0	N	N
77	20240318	130346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1998	-2	5	-0.10	193282982	96685	38.62	1990	2010	1990	2600	1400	2000	1999.10	2.62	-3440	2050	2025	2010	1985	1970	2017	1977	152	600	500	1400	1	1	30429770	608	-1.84	0.78	12	0.32	-1086.00	2549.00	10610	20230822	-81.17	1987	20240314	0.55	2730	-26.81	20240109	1987	0.55	20240314	38100	-94.76	20230803	1987	0.55	20240314	1.07	N	025560	500	152 억	796224	N	N	0	N	N
78	20240318	120344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2000	0	3	0.00	166905876	83490	33.35	1990	2010	1990	2600	1400	2000	1999.11	2.62	-3391	2050	2025	2010	1985	1970	2017	1977	152	600	500	1400	5	1	30429770	609	-1.84	0.78	12	0.27	-1086.00	2549.00	10610	20230822	-81.15	1987	20240314	0.65	2730	-26.74	20240109	1987	0.65	20240314	38100	-94.75	20230803	1987	0.65	20240314	1.07	N	025560	500	152 억	796224	N	N	0	N	N
79	20240318	110347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1999	-1	5	-0.05	121470831	60737	24.26	1990	2010	1990	2600	1400	2000	1999.95	2.62	568	2050	2025	2010	1985	1970	2017	1977	152	600	500	1400	1	1	30429770	608	-1.84	0.78	12	0.20	-1086.00	2549.00	10610	20230822	-81.16	1987	20240314	0.60	2730	-26.78	20240109	1987	0.60	20240314	38100	-94.75	20230803	1987	0.60	20240314	1.07	N	025560	500	152 억	796224	N	N	0	N	N
80	20240318	100346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2005	5	2	0.25	64842790	32442	12.96	1990	2010	1990	2600	1400	2000	1998.73	2.62	5266	2050	2025	2010	1985	1970	2017	1977	152	600	500	1400	5	1	30429770	610	-1.85	0.79	12	0.11	-1086.00	2549.00	10610	20230822	-81.10	1987	20240314	0.91	2730	-26.56	20240109	1987	0.91	20240314	38100	-94.74	20230803	1987	0.91	20240314	1.07	N	025560	500	152 억	796224	N	N	0	N	N
81	20240318	090344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1990	-10	5	-0.50	8837986	4439	1.77	1990	2000	1990	2600	1400	2000	1990.98	2.62	726	2050	2025	2010	1985	1970	2017	1977	152	600	500	1400	1	1	30429770	606	-1.83	0.78	12	0.01	-1086.00	2549.00	10610	20230822	-81.24	1987	20240314	0.15	2730	-27.11	20240109	1987	0.15	20240314	38100	-94.78	20230803	1987	0.15	20240314	1.07	N	025560	500	152 억	796224	N	N	0	N	N
82	20240315	160342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2000	-45	5	-2.20	498895709	249126	39.07	2030	2035	1995	2655	1435	2045	2002.58	2.72	-33430	2130	2087	2037	1994	1944	2062	1969	152	610	500	1430	5	1	30429770	609	6.64	0.55	12	0.82	301.00	3608.00	10610	20230822	-81.15	1987	20240314	0.65	2730	-26.74	20240109	1987	0.65	20240314	38100	-94.75	20230803	1987	0.65	20240314	1.04	N	025560	500	152 억	829100	N	N	3	N	N
83	20240315	150325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2010	-35	5	-1.71	475267451	237316	37.22	2030	2035	1995	2655	1435	2045	2002.68	2.72	-31116	2130	2087	2037	1994	1944	2062	1969	152	610	500	1430	5	1	30429770	612	6.68	0.56	12	0.78	301.00	3608.00	10610	20230822	-81.06	1987	20240314	1.16	2730	-26.37	20240109	1987	1.16	20240314	38100	-94.72	20230803	1987	1.16	20240314	1.04	N	025560	500	152 억	829100	N	N	3	N	N
84	20240315	140325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2005	-40	5	-1.96	317826482	158589	24.87	2030	2035	1998	2655	1435	2045	2004.09	2.72	19115	2130	2087	2037	1994	1944	2062	1969	152	610	500	1430	5	1	30429770	610	6.66	0.56	12	0.52	301.00	3608.00	10610	20230822	-81.10	1987	20240314	0.91	2730	-26.56	20240109	1987	0.91	20240314	38100	-94.74	20230803	1987	0.91	20240314	1.04	N	025560	500	152 억	829100	N	N	3	N	N
85	20240315	130344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2005	-40	5	-1.96	300043017	149724	23.48	2030	2035	1998	2655	1435	2045	2003.97	2.72	21579	2130	2087	2037	1994	1944	2062	1969	152	610	500	1430	5	1	30429770	610	6.66	0.56	12	0.49	301.00	3608.00	10610	20230822	-81.10	1987	20240314	0.91	2730	-26.56	20240109	1987	0.91	20240314	38100	-94.74	20230803	1987	0.91	20240314	1.04	N	025560	500	152 억	829100	N	N	3	N	N
86	20240315	120344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1999	-46	5	-2.25	280401984	139913	21.94	2030	2035	1998	2655	1435	2045	2004.12	2.72	22398	2130	2087	2037	1994	1944	2062	1969	152	610	500	1430	1	1	30429770	608	6.64	0.55	12	0.46	301.00	3608.00	10610	20230822	-81.16	1987	20240314	0.60	2730	-26.78	20240109	1987	0.60	20240314	38100	-94.75	20230803	1987	0.60	20240314	1.04	N	025560	500	152 억	829100	N	N	3	N	N
87	20240315	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2005	-40	5	-1.96	192323872	95906	15.04	2030	2035	1998	2655	1435	2045	2005.34	2.72	37291	2130	2087	2037	1994	1944	2062	1969	152	610	500	1430	5	1	30429770	610	6.66	0.56	12	0.32	301.00	3608.00	10610	20230822	-81.10	1987	20240314	0.91	2730	-26.56	20240109	1987	0.91	20240314	38100	-94.74	20230803	1987	0.91	20240314	1.04	N	025560	500	152 억	829100	N	N	3	N	N
88	20240315	100342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2015	-30	5	-1.47	171821787	85724	13.44	2030	2035	1998	2655	1435	2045	2004.36	2.72	35663	2130	2087	2037	1994	1944	2062	1969	152	610	500	1430	5	1	30429770	613	6.69	0.56	12	0.28	301.00	3608.00	10610	20230822	-81.01	1987	20240314	1.41	2730	-26.19	20240109	1987	1.41	20240314	38100	-94.71	20230803	1987	1.41	20240314	1.04	N	025560	500	152 억	829100	N	N	3	N	N
89	20240315	090343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2005	-40	5	-1.96	23841324	11853	1.86	2030	2035	1998	2655	1435	2045	2011.42	2.72	-6289	2130	2087	2037	1994	1944	2062	1969	152	610	500	1430	5	1	30429770	610	6.66	0.56	12	0.04	301.00	3608.00	10610	20230822	-81.10	1987	20240314	0.91	2730	-26.56	20240109	1987	0.91	20240314	38100	-94.74	20230803	1987	0.91	20240314	1.04	N	025560	500	152 억	829100	N	N	3	N	N
90	20240314	160339	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2045	-20	5	-0.97	1273633308	634717	159.32	2065	2080	1987	2680	1450	2065	2006.57	3.32	-162913	2205	2135	2095	2025	1985	2115	2005	152	615	500	1440	5	1	30429770	622	6.79	0.57	12	2.09	301.00	3608.00	10610	20230822	-80.73	1987	20240314	2.92	2730	-25.09	20240109	1987	2.92	20240314	38100	-94.63	20230803	1987	2.92	20240314	1.05	N	025560	500	152 억	1011614	N	N	3	N	N
91	20240314	150340	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2030	-35	5	-1.69	1198334283	597798	150.05	2065	2080	1987	2680	1450	2065	2004.57	3.32	-157474	2205	2135	2095	2025	1985	2115	2005	152	615	500	1440	5	1	30429770	618	6.74	0.56	12	1.96	301.00	3608.00	10610	20230822	-80.87	1987	20240314	2.16	2730	-25.64	20240109	1987	2.16	20240314	38100	-94.67	20230803	1987	2.16	20240314	1.05	N	025560	500	152 억	1011614	N	N	1	N	N
92	20240314	140341	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2020	-45	5	-2.18	1141933308	569827	143.03	2065	2080	1987	2680	1450	2065	2003.99	3.32	-161985	2205	2135	2095	2025	1985	2115	2005	152	615	500	1440	5	1	30429770	615	6.71	0.56	12	1.87	301.00	3608.00	10610	20230822	-80.96	1987	20240314	1.66	2730	-26.01	20240109	1987	1.66	20240314	38100	-94.70	20230803	1987	1.66	20240314	1.05	N	025560	500	152 억	1011614	N	N	1	N	N
93	20240314	130340	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1999	-66	5	-3.20	1102272328	550102	138.08	2065	2080	1987	2680	1450	2065	2003.75	3.32	-160331	2205	2135	2095	2025	1985	2115	2005	152	615	500	1440	1	1	30429770	608	6.64	0.55	12	1.81	301.00	3608.00	10610	20230822	-81.16	1987	20240314	0.60	2730	-26.78	20240109	1987	0.60	20240314	38100	-94.75	20230803	1987	0.60	20240314	1.05	N	025560	500	152 억	1011614	N	N	1	N	N
94	20240314	120340	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1993	-72	5	-3.49	1019457399	508584	127.66	2065	2080	1987	2680	1450	2065	2004.49	3.32	-151063	2205	2135	2095	2025	1985	2115	2005	152	615	500	1440	1	1	30429770	606	6.62	0.55	12	1.67	301.00	3608.00	10610	20230822	-81.22	1987	20240314	0.30	2730	-27.00	20240109	1987	0.30	20240314	38100	-94.77	20230803	1987	0.30	20240314	1.05	N	025560	500	152 억	1011614	N	N	1	N	N
95	20240314	110341	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1991	-74	5	-3.58	923161642	460293	115.54	2065	2080	1987	2680	1450	2065	2005.59	3.32	-149005	2205	2135	2095	2025	1985	2115	2005	152	615	500	1440	1	1	30429770	606	6.61	0.55	12	1.51	301.00	3608.00	10610	20230822	-81.23	1987	20240314	0.20	2730	-27.07	20240109	1987	0.20	20240314	38100	-94.77	20230803	1987	0.20	20240314	1.05	N	025560	500	152 억	1011614	N	N	1	N	N
96	20240314	100341	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2000	-65	5	-3.15	587672877	291995	73.29	2065	2080	1993	2680	1450	2065	2012.60	3.32	-80294	2205	2135	2095	2025	1985	2115	2005	152	615	500	1440	5	1	30429770	609	6.64	0.55	12	0.96	301.00	3608.00	10610	20230822	-81.15	1993	20240314	0.35	2730	-26.74	20240109	1993	0.35	20240314	38100	-94.75	20230803	1993	0.35	20240314	1.05	N	025560	500	152 억	1011614	N	N	1	N	N
97	20240314	090340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2050	-15	5	-0.73	10362585	5028	1.26	2065	2080	2050	2680	1450	2065	2060.93	3.32	-2972	2205	2135	2095	2025	1985	2115	2005	152	615	500	1440	5	1	30429770	624	6.81	0.57	12	0.02	301.00	3608.00	10610	20230822	-80.68	2035	20240311	0.74	2730	-24.91	20240109	2035	0.74	20240311	38100	-94.62	20230803	2035	0.74	20240311	1.05	N	025560	500	152 억	1011614	N	N	1	N	N
98	20240313	160337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2065	-65	5	-3.05	818268040	391856	94.52	2135	2165	2055	2765	1495	2130	2088.26	3.29	5694	2283	2206	2133	2056	1983	2245	2095	152	635	500	1490	5	1	30429770	628	6.86	0.57	12	1.29	301.00	3608.00	10610	20230822	-80.54	2035	20240311	1.47	2730	-24.36	20240109	2035	1.47	20240311	38100	-94.58	20230803	2035	1.47	20240311	1.01	N	025560	500	152 억	1002552	N	N	1	N	N
99	20240313	150337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2070	-60	5	-2.82	793959875	380102	91.68	2135	2165	2055	2765	1495	2130	2088.81	3.29	6885	2283	2206	2133	2056	1983	2245	2095	152	635	500	1490	5	1	30429770	630	6.88	0.57	12	1.25	301.00	3608.00	10610	20230822	-80.49	2035	20240311	1.72	2730	-24.18	20240109	2035	1.72	20240311	38100	-94.57	20230803	2035	1.72	20240311	1.01	N	025560	500	152 억	1002552	N	N	0	N	N
100	20240313	140340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2065	-65	5	-3.05	704786835	336836	81.24	2135	2165	2055	2765	1495	2130	2092.37	3.29	7350	2283	2206	2133	2056	1983	2245	2095	152	635	500	1490	5	1	30429770	628	6.86	0.57	12	1.11	301.00	3608.00	10610	20230822	-80.54	2035	20240311	1.47	2730	-24.36	20240109	2035	1.47	20240311	38100	-94.58	20230803	2035	1.47	20240311	1.01	N	025560	500	152 억	1002552	N	N	0	N	N
101	20240313	130341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2080	-50	5	-2.35	589629105	281141	67.81	2135	2165	2060	2765	1495	2130	2097.27	3.29	14535	2283	2206	2133	2056	1983	2245	2095	152	635	500	1490	5	1	30429770	633	6.91	0.58	12	0.92	301.00	3608.00	10610	20230822	-80.40	2035	20240311	2.21	2730	-23.81	20240109	2035	2.21	20240311	38100	-94.54	20230803	2035	2.21	20240311	1.01	N	025560	500	152 억	1002552	N	N	0	N	N
102	20240313	120338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2090	-40	5	-1.88	501330790	238655	57.56	2135	2165	2060	2765	1495	2130	2100.65	3.29	10112	2283	2206	2133	2056	1983	2245	2095	152	635	500	1490	5	1	30429770	636	6.94	0.58	12	0.78	301.00	3608.00	10610	20230822	-80.30	2035	20240311	2.70	2730	-23.44	20240109	2035	2.70	20240311	38100	-94.51	20230803	2035	2.70	20240311	1.01	N	025560	500	152 억	1002552	N	N	0	N	N
103	20240313	110337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2080	-50	5	-2.35	459629995	218706	52.75	2135	2165	2060	2765	1495	2130	2101.59	3.29	11625	2283	2206	2133	2056	1983	2245	2095	152	635	500	1490	5	1	30429770	633	6.91	0.58	12	0.72	301.00	3608.00	10610	20230822	-80.40	2035	20240311	2.21	2730	-23.81	20240109	2035	2.21	20240311	38100	-94.54	20230803	2035	2.21	20240311	1.01	N	025560	500	152 억	1002552	N	N	0	N	N
104	20240313	100337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2075	-55	5	-2.58	361663175	171590	41.39	2135	2165	2060	2765	1495	2130	2107.72	3.29	6748	2283	2206	2133	2056	1983	2245	2095	152	635	500	1490	5	1	30429770	631	6.89	0.58	12	0.56	301.00	3608.00	10610	20230822	-80.44	2035	20240311	1.97	2730	-23.99	20240109	2035	1.97	20240311	38100	-94.55	20230803	2035	1.97	20240311	1.01	N	025560	500	152 억	1002552	N	N	0	N	N
105	20240313	090338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2140	10	2	0.47	10851215	5084	1.23	2135	2145	2125	2765	1495	2130	2134.39	3.29	-1275	2283	2206	2133	2056	1983	2245	2095	152	635	500	1490	5	1	30429770	651	7.11	0.59	12	0.02	301.00	3608.00	10610	20230822	-79.83	2035	20240311	5.16	2730	-21.61	20240109	2035	5.16	20240311	38100	-94.38	20230803	2035	5.16	20240311	1.01	N	025560	500	152 억	1002552	N	N	0	N	N
106	20240312	160333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2130	60	2	2.90	887052790	413021	180.42	2070	2210	2060	2690	1450	2070	2147.72	3.11	48544	2133	2101	2068	2036	2003	2102	2037	152	620	500	1440	5	1	30429770	648	7.08	0.59	12	1.36	301.00	3608.00	10610	20230822	-79.92	2035	20240311	4.67	2730	-21.98	20240109	2035	4.67	20240311	38100	-94.41	20230803	2035	4.67	20240311	0.96	N	025560	500	152 억	947721	N	N	0	N	N
107	20240312	150334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2140	70	2	3.38	852155310	396666	173.27	2070	2210	2060	2690	1450	2070	2148.29	3.11	47149	2133	2101	2068	2036	2003	2102	2037	152	620	500	1440	5	1	30429770	651	7.11	0.59	12	1.30	301.00	3608.00	10610	20230822	-79.83	2035	20240311	5.16	2730	-21.61	20240109	2035	5.16	20240311	38100	-94.38	20230803	2035	5.16	20240311	0.96	N	025560	500	152 억	947721	N	N	0	N	N
108	20240312	140331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2140	70	2	3.38	818962220	381184	166.51	2070	2210	2060	2690	1450	2070	2148.47	3.11	47924	2133	2101	2068	2036	2003	2102	2037	152	620	500	1440	5	1	30429770	651	7.11	0.59	12	1.25	301.00	3608.00	10610	20230822	-79.83	2035	20240311	5.16	2730	-21.61	20240109	2035	5.16	20240311	38100	-94.38	20230803	2035	5.16	20240311	0.96	N	025560	500	152 억	947721	N	N	0	N	N
109	20240312	130322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2155	85	2	4.11	740865950	344823	150.63	2070	2210	2060	2690	1450	2070	2148.54	3.11	48838	2133	2101	2068	2036	2003	2102	2037	152	620	500	1440	5	1	30429770	656	7.16	0.60	12	1.13	301.00	3608.00	10610	20230822	-79.69	2035	20240311	5.90	2730	-21.06	20240109	2035	5.90	20240311	38100	-94.34	20230803	2035	5.90	20240311	0.96	N	025560	500	152 억	947721	N	N	0	N	N
110	20240312	120334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2150	80	2	3.86	694772040	323435	141.28	2070	2210	2060	2690	1450	2070	2148.10	3.11	50185	2133	2101	2068	2036	2003	2102	2037	152	620	500	1440	5	1	30429770	654	7.14	0.60	12	1.06	301.00	3608.00	10610	20230822	-79.74	2035	20240311	5.65	2730	-21.25	20240109	2035	5.65	20240311	38100	-94.36	20230803	2035	5.65	20240311	0.96	N	025560	500	152 억	947721	N	N	0	N	N
111	20240312	110334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2160	90	2	4.35	600326405	279476	122.08	2070	2210	2060	2690	1450	2070	2148.04	3.11	38390	2133	2101	2068	2036	2003	2102	2037	152	620	500	1440	5	1	30429770	657	7.18	0.60	12	0.92	301.00	3608.00	10610	20230822	-79.64	2035	20240311	6.14	2730	-20.88	20240109	2035	6.14	20240311	38100	-94.33	20230803	2035	6.14	20240311	0.96	N	025560	500	152 억	947721	N	N	0	N	N
112	20240312	100333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2120	50	2	2.42	211242980	100465	43.89	2070	2130	2060	2690	1450	2070	2102.65	3.11	29080	2133	2101	2068	2036	2003	2102	2037	152	620	500	1440	5	1	30429770	645	7.04	0.59	12	0.33	301.00	3608.00	10610	20230822	-80.02	2035	20240311	4.18	2730	-22.34	20240109	2035	4.18	20240311	38100	-94.44	20230803	2035	4.18	20240311	0.96	N	025560	500	152 억	947721	N	N	0	N	N
113	20240312	090333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2075	5	2	0.24	11507240	5561	2.43	2070	2075	2060	2690	1450	2070	2069.28	3.11	1374	2133	2101	2068	2036	2003	2102	2037	152	620	500	1440	5	1	30429770	631	6.89	0.58	12	0.02	301.00	3608.00	10610	20230822	-80.44	2035	20240311	1.97	2730	-23.99	20240109	2035	1.97	20240311	38100	-94.55	20230803	2035	1.97	20240311	0.96	N	025560	500	152 억	947721	N	N	0	N	N
114	20240311	160332	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2070	-5	5	-0.24	455408895	220484	88.07	2070	2100	2035	2695	1455	2075	2065.49	3.11	1319	2161	2117	2091	2047	2021	2105	2035	152	620	500	1450	5	1	30429770	630	6.88	0.57	12	0.72	301.00	3608.00	10610	20230822	-80.49	2035	20240311	1.72	2730	-24.18	20240109	2035	1.72	20240311	38100	-94.57	20230803	2035	1.72	20240311	1.05	N	025560	500	152 억	946402	N	N	1	N	N
115	20240311	150333	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2065	-10	5	-0.48	434997275	210610	84.13	2070	2100	2035	2695	1455	2075	2065.41	3.11	179	2161	2117	2091	2047	2021	2105	2035	152	620	500	1450	5	1	30429770	628	6.86	0.57	12	0.69	301.00	3608.00	10610	20230822	-80.54	2035	20240311	1.47	2730	-24.36	20240109	2035	1.47	20240311	38100	-94.58	20230803	2035	1.47	20240311	1.05	N	025560	500	152 억	946402	N	N	1	N	N
116	20240311	140331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2055	-20	5	-0.96	355244265	171747	68.61	2070	2100	2045	2695	1455	2075	2068.41	3.11	-4341	2161	2117	2091	2047	2021	2105	2035	152	620	500	1450	5	1	30429770	625	6.83	0.57	12	0.56	301.00	3608.00	10610	20230822	-80.63	2040	20240307	0.74	2730	-24.73	20240109	2040	0.74	20240307	38100	-94.61	20230803	2040	0.74	20240307	1.05	N	025560	500	152 억	946402	N	N	1	N	N
117	20240311	130334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2055	-20	5	-0.96	311113225	150246	60.02	2070	2100	2050	2695	1455	2075	2070.69	3.11	545	2161	2117	2091	2047	2021	2105	2035	152	620	500	1450	5	1	30429770	625	6.83	0.57	12	0.49	301.00	3608.00	10610	20230822	-80.63	2040	20240307	0.74	2730	-24.73	20240109	2040	0.74	20240307	38100	-94.61	20230803	2040	0.74	20240307	1.05	N	025560	500	152 억	946402	N	N	1	N	N
118	20240311	120334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2065	-10	5	-0.48	244246065	117720	47.02	2070	2100	2060	2695	1455	2075	2074.81	3.11	5116	2161	2117	2091	2047	2021	2105	2035	152	620	500	1450	5	1	30429770	628	6.86	0.57	12	0.39	301.00	3608.00	10610	20230822	-80.54	2040	20240307	1.23	2730	-24.36	20240109	2040	1.23	20240307	38100	-94.58	20230803	2040	1.23	20240307	1.05	N	025560	500	152 억	946402	N	N	1	N	N
119	20240311	110331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2070	-5	5	-0.24	171204795	82347	32.89	2070	2100	2065	2695	1455	2075	2079.07	3.11	19839	2161	2117	2091	2047	2021	2105	2035	152	620	500	1450	5	1	30429770	630	6.88	0.57	12	0.27	301.00	3608.00	10610	20230822	-80.49	2040	20240307	1.47	2730	-24.18	20240109	2040	1.47	20240307	38100	-94.57	20230803	2040	1.47	20240307	1.05	N	025560	500	152 억	946402	N	N	1	N	N
120	20240311	100327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2090	15	2	0.72	117506340	56559	22.59	2070	2095	2065	2695	1455	2075	2077.59	3.11	12380	2161	2117	2091	2047	2021	2105	2035	152	620	500	1450	5	1	30429770	636	6.94	0.58	12	0.19	301.00	3608.00	10610	20230822	-80.30	2040	20240307	2.45	2730	-23.44	20240109	2040	2.45	20240307	38100	-94.51	20230803	2040	2.45	20240307	1.05	N	025560	500	152 억	946402	N	N	1	N	N
121	20240311	090329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2070	-5	5	-0.24	19032070	9194	3.67	2070	2075	2070	2695	1455	2075	2070.01	3.11	-6089	2161	2117	2091	2047	2021	2105	2035	152	620	500	1450	5	1	30429770	630	6.88	0.57	12	0.03	301.00	3608.00	10610	20230822	-80.49	2040	20240307	1.47	2730	-24.18	20240109	2040	1.47	20240307	38100	-94.57	20230803	2040	1.47	20240307	1.05	N	025560	500	152 억	946402	N	N	1	N	N
122	20240308	160332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2075	-30	5	-1.43	524984800	250069	95.09	2110	2135	2065	2735	1475	2105	2099.64	3.15	-14436	2175	2140	2090	2055	2005	2157	2072	152	630	500	1470	5	1	30429770	631	6.89	0.58	12	0.82	301.00	3608.00	10610	20230822	-80.44	2040	20240307	1.72	2730	-23.99	20240109	2040	1.72	20240307	38100	-94.55	20230803	2040	1.72	20240307	1.12	N	025560	500	152 억	958336	N	N	1	N	N
123	20240308	150331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2080	-25	5	-1.19	484177830	230383	87.60	2110	2135	2065	2735	1475	2105	2101.62	3.15	-15781	2175	2140	2090	2055	2005	2157	2072	152	630	500	1470	5	1	30429770	633	6.91	0.58	12	0.76	301.00	3608.00	10610	20230822	-80.40	2040	20240307	1.96	2730	-23.81	20240109	2040	1.96	20240307	38100	-94.54	20230803	2040	1.96	20240307	1.12	N	025560	500	152 억	958336	N	N	2	N	N
124	20240308	140330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2080	-25	5	-1.19	406994210	193149	73.44	2110	2135	2075	2735	1475	2105	2107.15	3.15	-16304	2175	2140	2090	2055	2005	2157	2072	152	630	500	1470	5	1	30429770	633	6.91	0.58	12	0.63	301.00	3608.00	10610	20230822	-80.40	2040	20240307	1.96	2730	-23.81	20240109	2040	1.96	20240307	38100	-94.54	20230803	2040	1.96	20240307	1.12	N	025560	500	152 억	958336	N	N	2	N	N
125	20240308	130328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2095	-10	5	-0.48	334904070	158519	60.28	2110	2135	2085	2735	1475	2105	2112.71	3.15	-12672	2175	2140	2090	2055	2005	2157	2072	152	630	500	1470	5	1	30429770	638	6.96	0.58	12	0.52	301.00	3608.00	10610	20230822	-80.25	2040	20240307	2.70	2730	-23.26	20240109	2040	2.70	20240307	38100	-94.50	20230803	2040	2.70	20240307	1.12	N	025560	500	152 억	958336	N	N	2	N	N
126	20240308	120330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2110	5	2	0.24	237656290	112128	42.64	2110	2135	2105	2735	1475	2105	2119.51	3.15	19723	2175	2140	2090	2055	2005	2157	2072	152	630	500	1470	5	1	30429770	642	7.01	0.58	12	0.37	301.00	3608.00	10610	20230822	-80.11	2040	20240307	3.43	2730	-22.71	20240109	2040	3.43	20240307	38100	-94.46	20230803	2040	3.43	20240307	1.12	N	025560	500	152 억	958336	N	N	2	N	N
127	20240308	110329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2125	20	2	0.95	147026010	69345	26.37	2110	2135	2105	2735	1475	2105	2120.21	3.15	13653	2175	2140	2090	2055	2005	2157	2072	152	630	500	1470	5	1	30429770	647	7.06	0.59	12	0.23	301.00	3608.00	10610	20230822	-79.97	2040	20240307	4.17	2730	-22.16	20240109	2040	4.17	20240307	38100	-94.42	20230803	2040	4.17	20240307	1.12	N	025560	500	152 억	958336	N	N	2	N	N
128	20240308	100328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2120	15	2	0.71	105597640	49788	18.93	2110	2135	2105	2735	1475	2105	2120.95	3.15	12296	2175	2140	2090	2055	2005	2157	2072	152	630	500	1470	5	1	30429770	645	7.04	0.59	12	0.16	301.00	3608.00	10610	20230822	-80.02	2040	20240307	3.92	2730	-22.34	20240109	2040	3.92	20240307	38100	-94.44	20230803	2040	3.92	20240307	1.12	N	025560	500	152 억	958336	N	N	2	N	N
129	20240308	090326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2130	25	2	1.19	20318240	9569	3.64	2110	2130	2110	2735	1475	2105	2123.34	3.15	6824	2175	2140	2090	2055	2005	2157	2072	152	630	500	1470	5	1	30429770	648	7.08	0.59	12	0.03	301.00	3608.00	10610	20230822	-79.92	2040	20240307	4.41	2730	-21.98	20240109	2040	4.41	20240307	38100	-94.41	20230803	2040	4.41	20240307	1.12	N	025560	500	152 억	958336	N	N	2	N	N
130	20240307	160329	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2105	5	2	0.24	537438040	257992	78.38	2095	2125	2040	2730	1470	2100	2082.85	2.96	51357	2186	2142	2116	2072	2046	2130	2060	152	630	500	1470	5	1	30429770	641	6.99	0.58	12	0.85	301.00	3608.00	10610	20230822	-80.16	2040	20240307	3.19	2730	-22.89	20240109	2040	3.19	20240307	38100	-94.48	20230803	2040	3.19	20240307	1.12	N	025560	500	152 억	900865	N	N	2	N	N
131	20240307	150315	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2090	-10	5	-0.48	502676720	241403	73.34	2095	2125	2040	2730	1470	2100	2082.31	2.96	52276	2186	2142	2116	2072	2046	2130	2060	152	630	500	1470	5	1	30429770	636	6.94	0.58	12	0.79	301.00	3608.00	10610	20230822	-80.30	2040	20240307	2.45	2730	-23.44	20240109	2040	2.45	20240307	38100	-94.51	20230803	2040	2.45	20240307	1.12	N	025560	500	152 억	900865	N	N	31	N	N
132	20240307	140324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2080	-20	5	-0.95	465159455	223353	67.85	2095	2125	2040	2730	1470	2100	2082.62	2.96	46721	2186	2142	2116	2072	2046	2130	2060	152	630	500	1470	5	1	30429770	633	6.91	0.58	12	0.73	301.00	3608.00	10610	20230822	-80.40	2040	20240307	1.96	2730	-23.81	20240109	2040	1.96	20240307	38100	-94.54	20230803	2040	1.96	20240307	1.12	N	025560	500	152 억	900865	N	N	31	N	N
133	20240307	130326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2090	-10	5	-0.48	434162200	208463	63.33	2095	2125	2040	2730	1470	2100	2082.68	2.96	41681	2186	2142	2116	2072	2046	2130	2060	152	630	500	1470	5	1	30429770	636	6.94	0.58	12	0.69	301.00	3608.00	10610	20230822	-80.30	2040	20240307	2.45	2730	-23.44	20240109	2040	2.45	20240307	38100	-94.51	20230803	2040	2.45	20240307	1.12	N	025560	500	152 억	900865	N	N	31	N	N
134	20240307	120326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2090	-10	5	-0.48	419535220	201458	61.20	2095	2125	2040	2730	1470	2100	2082.49	2.96	44511	2186	2142	2116	2072	2046	2130	2060	152	630	500	1470	5	1	30429770	636	6.94	0.58	12	0.66	301.00	3608.00	10610	20230822	-80.30	2040	20240307	2.45	2730	-23.44	20240109	2040	2.45	20240307	38100	-94.51	20230803	2040	2.45	20240307	1.12	N	025560	500	152 억	900865	N	N	31	N	N
135	20240307	110328	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2105	5	2	0.24	388883720	186832	56.76	2095	2125	2040	2730	1470	2100	2081.46	2.96	47562	2186	2142	2116	2072	2046	2130	2060	152	630	500	1470	5	1	30429770	641	6.99	0.58	12	0.61	301.00	3608.00	10610	20230822	-80.16	2040	20240307	3.19	2730	-22.89	20240109	2040	3.19	20240307	38100	-94.48	20230803	2040	3.19	20240307	1.12	N	025560	500	152 억	900865	N	N	31	N	N
136	20240307	100327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2085	-15	5	-0.71	222897240	106690	32.41	2095	2125	2060	2730	1470	2100	2089.20	2.96	2905	2186	2142	2116	2072	2046	2130	2060	152	630	500	1470	5	1	30429770	634	6.93	0.58	12	0.35	301.00	3608.00	10610	20230822	-80.35	2060	20240307	1.21	2730	-23.63	20240109	2060	1.21	20240307	38100	-94.53	20230803	2060	1.21	20240307	1.12	N	025560	500	152 억	900865	N	N	31	N	N
137	20240307	090325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2115	15	2	0.71	36467745	17325	5.26	2095	2115	2095	2730	1470	2100	2104.92	2.96	8386	2186	2142	2116	2072	2046	2130	2060	152	630	500	1470	5	1	30429770	644	7.03	0.59	12	0.06	301.00	3608.00	10610	20230822	-80.07	2090	20240306	1.20	2730	-22.53	20240109	2090	1.20	20240306	38100	-94.45	20230803	2090	1.20	20240306	1.12	N	025560	500	152 억	900865	N	N	31	N	N
138	20240306	160325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2100	-60	5	-2.78	681387865	322548	105.93	2135	2160	2090	2805	1515	2160	2112.53	3.06	-30668	2260	2210	2180	2130	2100	2195	2115	152	645	500	1510	5	1	30429770	639	6.98	0.58	12	1.06	301.00	3608.00	10610	20230822	-80.21	2090	20240306	0.48	2730	-23.08	20240109	2090	0.48	20240306	38100	-94.49	20230803	2090	0.48	20240306	1.14	N	025560	500	152 억	932504	N	N	31	N	N
139	20240306	150326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2100	-60	5	-2.78	659080435	311929	102.45	2135	2160	2090	2805	1515	2160	2112.92	3.06	-30504	2260	2210	2180	2130	2100	2195	2115	152	645	500	1510	5	1	30429770	639	6.98	0.58	12	1.03	301.00	3608.00	10610	20230822	-80.21	2090	20240306	0.48	2730	-23.08	20240109	2090	0.48	20240306	38100	-94.49	20230803	2090	0.48	20240306	1.14	N	025560	500	152 억	932504	N	N	16	N	N
140	20240306	140326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2110	-50	5	-2.31	599868775	283693	93.17	2135	2160	2090	2805	1515	2160	2114.50	3.06	-33985	2260	2210	2180	2130	2100	2195	2115	152	645	500	1510	5	1	30429770	642	7.01	0.58	12	0.93	301.00	3608.00	10610	20230822	-80.11	2090	20240306	0.96	2730	-22.71	20240109	2090	0.96	20240306	38100	-94.46	20230803	2090	0.96	20240306	1.14	N	025560	500	152 억	932504	N	N	16	N	N
141	20240306	130325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2110	-50	5	-2.31	440486400	207744	68.23	2135	2160	2100	2805	1515	2160	2120.33	3.06	-20602	2260	2210	2180	2130	2100	2195	2115	152	645	500	1510	5	1	30429770	642	7.01	0.58	12	0.68	301.00	3608.00	10610	20230822	-80.11	2100	20240306	0.48	2730	-22.71	20240109	2100	0.48	20240306	38100	-94.46	20230803	2100	0.48	20240306	1.14	N	025560	500	152 억	932504	N	N	16	N	N
142	20240306	120326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2120	-40	5	-1.85	310030955	145831	47.89	2135	2160	2110	2805	1515	2160	2125.96	3.06	-2804	2260	2210	2180	2130	2100	2195	2115	152	645	500	1510	5	1	30429770	645	7.04	0.59	12	0.48	301.00	3608.00	10610	20230822	-80.02	2110	20240306	0.47	2730	-22.34	20240109	2110	0.47	20240306	38100	-94.44	20230803	2110	0.47	20240306	1.14	N	025560	500	152 억	932504	N	N	16	N	N
143	20240306	110325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2140	-20	5	-0.93	255567760	120163	39.46	2135	2160	2110	2805	1515	2160	2126.84	3.06	10948	2260	2210	2180	2130	2100	2195	2115	152	645	500	1510	5	1	30429770	651	7.11	0.59	12	0.39	301.00	3608.00	10610	20230822	-79.83	2110	20240306	1.42	2730	-21.61	20240109	2110	1.42	20240306	38100	-94.38	20230803	2110	1.42	20240306	1.14	N	025560	500	152 억	932504	N	N	16	N	N
144	20240306	100321	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2135	-25	5	-1.16	177234875	83353	27.38	2135	2160	2110	2805	1515	2160	2126.32	3.06	12316	2260	2210	2180	2130	2100	2195	2115	152	645	500	1510	5	1	30429770	650	7.09	0.59	12	0.27	301.00	3608.00	10610	20230822	-79.88	2110	20240306	1.18	2730	-21.79	20240109	2110	1.18	20240306	38100	-94.40	20230803	2110	1.18	20240306	1.14	N	025560	500	152 억	932504	N	N	16	N	N
145	20240306	090325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2135	-25	5	-1.16	19727850	9234	3.03	2135	2160	2135	2805	1515	2160	2136.43	3.06	-586	2260	2210	2180	2130	2100	2195	2115	152	645	500	1510	5	1	30429770	650	7.09	0.59	12	0.03	301.00	3608.00	10610	20230822	-79.88	2135	20240306	0.00	2730	-21.79	20240109	2135	0.00	20240306	38100	-94.40	20230803	2135	0.00	20240306	1.14	N	025560	500	152 억	932504	N	N	16	N	N
146	20240305	160323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2160	-70	5	-3.14	651295215	300485	85.15	2200	2230	2150	2895	1565	2230	2167.49	3.18	-25114	2316	2272	2216	2172	2116	2295	2195	152	665	500	1560	5	1	30429770	657	7.18	0.60	12	0.99	301.00	3608.00	10610	20230822	-79.64	2150	20240305	0.47	2730	-20.88	20240109	2150	0.47	20240305	38100	-94.33	20230803	2150	0.47	20240305	1.16	N	025560	500	152 억	967938	N	N	16	N	N
147	20240305	150325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2170	-60	5	-2.69	624689085	288160	81.66	2200	2230	2150	2895	1565	2230	2167.85	3.18	-23195	2316	2272	2216	2172	2116	2295	2195	152	665	500	1560	5	1	30429770	660	7.21	0.60	12	0.95	301.00	3608.00	10610	20230822	-79.55	2150	20240305	0.93	2730	-20.51	20240109	2150	0.93	20240305	38100	-94.30	20230803	2150	0.93	20240305	1.16	N	025560	500	152 억	967938	N	N	22	N	N
148	20240305	140320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2160	-70	5	-3.14	563358780	259818	73.63	2200	2230	2150	2895	1565	2230	2168.28	3.18	-22345	2316	2272	2216	2172	2116	2295	2195	152	665	500	1560	5	1	30429770	657	7.18	0.60	12	0.85	301.00	3608.00	10610	20230822	-79.64	2150	20240305	0.47	2730	-20.88	20240109	2150	0.47	20240305	38100	-94.33	20230803	2150	0.47	20240305	1.16	N	025560	500	152 억	967938	N	N	22	N	N
149	20240305	130322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2165	-65	5	-2.91	523295140	241307	68.38	2200	2230	2150	2895	1565	2230	2168.58	3.18	-18374	2316	2272	2216	2172	2116	2295	2195	152	665	500	1560	5	1	30429770	659	7.19	0.60	12	0.79	301.00	3608.00	10610	20230822	-79.59	2150	20240305	0.70	2730	-20.70	20240109	2150	0.70	20240305	38100	-94.32	20230803	2150	0.70	20240305	1.16	N	025560	500	152 억	967938	N	N	22	N	N
150	20240305	120322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2155	-75	5	-3.36	492048545	226880	64.29	2200	2230	2150	2895	1565	2230	2168.76	3.18	-19401	2316	2272	2216	2172	2116	2295	2195	152	665	500	1560	5	1	30429770	656	7.16	0.60	12	0.75	301.00	3608.00	10610	20230822	-79.69	2150	20240305	0.23	2730	-21.06	20240109	2150	0.23	20240305	38100	-94.34	20230803	2150	0.23	20240305	1.16	N	025560	500	152 억	967938	N	N	22	N	N
151	20240305	110323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2155	-75	5	-3.36	429037230	197695	56.02	2200	2230	2150	2895	1565	2230	2170.19	3.18	-12046	2316	2272	2216	2172	2116	2295	2195	152	665	500	1560	5	1	30429770	656	7.16	0.60	12	0.65	301.00	3608.00	10610	20230822	-79.69	2150	20240305	0.23	2730	-21.06	20240109	2150	0.23	20240305	38100	-94.34	20230803	2150	0.23	20240305	1.16	N	025560	500	152 억	967938	N	N	22	N	N
152	20240305	100320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2170	-60	5	-2.69	310250435	142708	40.44	2200	2230	2150	2895	1565	2230	2174.02	3.18	-5901	2316	2272	2216	2172	2116	2295	2195	152	665	500	1560	5	1	30429770	660	7.21	0.60	12	0.47	301.00	3608.00	10610	20230822	-79.55	2150	20240305	0.93	2730	-20.51	20240109	2150	0.93	20240305	38100	-94.30	20230803	2150	0.93	20240305	1.16	N	025560	500	152 억	967938	N	N	22	N	N
153	20240305	090321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2210	-20	5	-0.90	56671990	25685	7.28	2200	2230	2200	2895	1565	2230	2206.41	3.18	8176	2316	2272	2216	2172	2116	2295	2195	152	665	500	1560	5	1	30429770	672	7.34	0.61	12	0.08	301.00	3608.00	10610	20230822	-79.17	2160	20240229	2.31	2730	-19.05	20240109	2160	2.31	20240229	38100	-94.20	20230803	2160	2.31	20240229	1.16	N	025560	500	152 억	967938	N	N	22	N	N
154	20240304	160320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2230	55	2	2.53	781588695	351558	85.05	2175	2260	2160	2825	1525	2175	2223.26	2.81	103151	2298	2236	2198	2136	2098	2217	2117	152	650	500	1520	5	1	30429770	679	7.41	0.62	12	1.16	301.00	3608.00	10610	20230822	-78.98	2160	20240304	3.24	2730	-18.32	20240109	2160	3.24	20240304	38100	-94.15	20230803	2160	3.24	20240304	1.17	N	025560	500	152 억	855124	N	N	22	N	N
155	20240304	150320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2230	55	2	2.53	739214265	332522	80.45	2175	2260	2160	2825	1525	2175	2223.10	2.81	100912	2298	2236	2198	2136	2098	2217	2117	152	650	500	1520	5	1	30429770	679	7.41	0.62	12	1.09	301.00	3608.00	10610	20230822	-78.98	2160	20240304	3.24	2730	-18.32	20240109	2160	3.24	20240304	38100	-94.15	20230803	2160	3.24	20240304	1.17	N	025560	500	152 억	855124	N	N	33	N	N
156	20240304	140304	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2230	55	2	2.53	718790165	323346	78.23	2175	2260	2160	2825	1525	2175	2223.02	2.81	98626	2298	2236	2198	2136	2098	2217	2117	152	650	500	1520	5	1	30429770	679	7.41	0.62	12	1.06	301.00	3608.00	10610	20230822	-78.98	2160	20240304	3.24	2730	-18.32	20240109	2160	3.24	20240304	38100	-94.15	20230803	2160	3.24	20240304	1.17	N	025560	500	152 억	855124	N	N	33	N	N
157	20240304	130318	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2230	55	2	2.53	622912975	280288	67.81	2175	2260	2160	2825	1525	2175	2222.45	2.81	96839	2298	2236	2198	2136	2098	2217	2117	152	650	500	1520	5	1	30429770	679	7.41	0.62	12	0.92	301.00	3608.00	10610	20230822	-78.98	2160	20240304	3.24	2730	-18.32	20240109	2160	3.24	20240304	38100	-94.15	20230803	2160	3.24	20240304	1.17	N	025560	500	152 억	855124	N	N	33	N	N
158	20240304	120305	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2245	70	2	3.22	553486470	249197	60.29	2175	2260	2160	2825	1525	2175	2221.14	2.81	97199	2298	2236	2198	2136	2098	2217	2117	152	650	500	1520	5	1	30429770	683	7.46	0.62	12	0.82	301.00	3608.00	10610	20230822	-78.84	2160	20240304	3.94	2730	-17.77	20240109	2160	3.94	20240304	38100	-94.11	20230803	2160	3.94	20240304	1.17	N	025560	500	152 억	855124	N	N	33	N	N
159	20240304	110316	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2245	70	2	3.22	469013125	211557	51.18	2175	2260	2160	2825	1525	2175	2217.02	2.81	87463	2298	2236	2198	2136	2098	2217	2117	152	650	500	1520	5	1	30429770	683	7.46	0.62	12	0.70	301.00	3608.00	10610	20230822	-78.84	2160	20240304	3.94	2730	-17.77	20240109	2160	3.94	20240304	38100	-94.11	20230803	2160	3.94	20240304	1.17	N	025560	500	152 억	855124	N	N	33	N	N
160	20240304	100318	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2215	40	2	1.84	270336575	123019	29.76	2175	2230	2160	2825	1525	2175	2197.57	2.81	75150	2298	2236	2198	2136	2098	2217	2117	152	650	500	1520	5	1	30429770	674	7.36	0.61	12	0.40	301.00	3608.00	10610	20230822	-79.12	2160	20240304	2.55	2730	-18.86	20240109	2160	2.55	20240304	38100	-94.19	20230803	2160	2.55	20240304	1.17	N	025560	500	152 억	855124	N	N	33	N	N
161	20240304	090317	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2190	15	2	0.69	26622600	12220	2.96	2175	2195	2175	2825	1525	2175	2178.70	2.81	1408	2298	2236	2198	2136	2098	2217	2117	152	650	500	1520	5	1	30429770	666	7.28	0.61	12	0.04	301.00	3608.00	10610	20230822	-79.36	2160	20240229	1.39	2730	-19.78	20240109	2160	1.39	20240229	38100	-94.25	20230803	2160	1.39	20240229	1.17	N	025560	500	152 억	855124	N	N	33	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History