KissMeData/025560/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 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	investmentCareful	shortOverheated
2	20241129	160409	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1022	68	2	7.13	24131948364	20773647	2960.36	989	1240	983	1240	668	954	1161.73	0.81	-91239	988	971	954	937	920	962	928	156	286	500	640	1	1	31166865	319	-0.94	0.40	12	66.65	-1086.00	2549.00	2363	20240329	-56.75	912	20240909	12.06	2363	-56.75	20240329	912	12.06	20240909	3160	-67.66	20240329	937	9.07	20241128	0.50	N	025560	500	155 억	250968	N	N	N	N
3	20241129	150414	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1021	67	2	7.02	23586586000	20239543	2884.24	989	1240	983	1240	668	954	1165.37	0.81	-92927	988	971	954	937	920	962	928	156	286	500	640	1	1	31166865	318	-0.94	0.40	12	64.94	-1086.00	2549.00	2363	20240329	-56.79	912	20240909	11.95	2363	-56.79	20240329	912	11.95	20240909	3160	-67.69	20240329	937	8.96	20241128	0.50	N	025560	500	155 억	250968	N	N	N	N
4	20241129	140413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1146	192	2	20.13	21657052671	18463646	2631.17	989	1240	983	1240	668	954	1172.96	0.81	-121298	988	971	954	937	920	962	928	156	286	500	640	1	1	31166865	357	-1.06	0.45	12	59.24	-1086.00	2549.00	2363	20240329	-51.50	912	20240909	25.66	2363	-51.50	20240329	912	25.66	20240909	3160	-63.73	20240329	937	22.31	20241128	0.50	N	025560	500	155 억	250968	N	N	N	N
5	20241129	130414	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1136	182	2	19.08	20380797807	17355769	2473.29	989	1240	983	1240	668	954	1174.30	0.81	-121376	988	971	954	937	920	962	928	156	286	500	640	1	1	31166865	354	-1.05	0.45	12	55.69	-1086.00	2549.00	2363	20240329	-51.93	912	20240909	24.56	2363	-51.93	20240329	912	24.56	20240909	3160	-64.05	20240329	937	21.24	20241128	0.50	N	025560	500	155 억	250968	N	N	N	N
6	20241129	120415	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1165	211	2	22.12	18763625739	15928993	2269.97	989	1240	983	1240	668	954	1177.95	0.81	-72148	988	971	954	937	920	962	928	156	286	500	640	1	1	31166865	363	-1.07	0.46	12	51.11	-1086.00	2549.00	2363	20240329	-50.70	912	20240909	27.74	2363	-50.70	20240329	912	27.74	20240909	3160	-63.13	20240329	937	24.33	20241128	0.50	N	025560	500	155 억	250968	N	N	N	N
7	20241129	110415	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1176	222	2	23.27	17613086368	14941353	2129.22	989	1240	983	1240	668	954	1178.81	0.81	-48513	988	971	954	937	920	962	928	156	286	500	640	1	1	31166865	367	-1.08	0.46	12	47.94	-1086.00	2549.00	2363	20240329	-50.23	912	20240909	28.95	2363	-50.23	20240329	912	28.95	20240909	3160	-62.78	20240329	937	25.51	20241128	0.50	N	025560	500	155 억	250968	N	N	N	N
8	20241129	100413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1180	226	2	23.69	14876123498	12624018	1798.99	989	1240	983	1240	668	954	1178.40	0.81	9821	988	971	954	937	920	962	928	156	286	500	640	1	1	31166865	368	-1.09	0.46	12	40.50	-1086.00	2549.00	2363	20240329	-50.06	912	20240909	29.39	2363	-50.06	20240329	912	29.39	20240909	3160	-62.66	20240329	937	25.93	20241128	0.50	N	025560	500	155 억	250968	N	N	N	N
9	20241129	090414	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1135	181	2	18.97	1354923459	1245367	177.47	989	1156	983	1240	668	954	1087.97	0.81	-11519	988	971	954	937	920	962	928	156	286	500	640	1	1	31166865	354	-1.05	0.45	12	4.00	-1086.00	2549.00	2363	20240329	-51.97	912	20240909	24.45	2363	-51.97	20240329	912	24.45	20240909	3160	-64.08	20240329	937	21.13	20241128	0.50	N	025560	500	155 억	250968	N	N	N	N
10	20241128	160409	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	954	-14	5	-1.45	607371092	635521	184.11	960	971	937	1258	678	968	955.73	1.20	-122775	992	980	967	955	942	973	948	156	290	500	650	1	1	31166865	297	-0.88	0.37	12	2.04	-1086.00	2549.00	2363	20240329	-59.63	912	20240909	4.61	2363	-59.63	20240329	912	4.61	20240909	3160	-69.81	20240329	937	1.81	20241128	0.44	N	025560	500	155 억	373743	N	N	N	N
11	20241128	150417	57	100.00	KOSPI		의료정밀	N	N	N	N	N	951	-17	5	-1.76	483215679	504260	146.08	960	971	947	1258	678	968	958.27	1.20	-105641	992	980	967	955	942	973	948	156	290	500	650	1	1	31166865	296	-0.88	0.37	12	1.62	-1086.00	2549.00	2363	20240329	-59.75	912	20240909	4.28	2363	-59.75	20240329	912	4.28	20240909	3160	-69.91	20240329	940	1.17	20241120	0.44	N	025560	500	155 억	373743	N	N	N	N
12	20241128	140419	57	100.00	KOSPI		의료정밀	N	N	N	N	N	957	-11	5	-1.14	309368234	323227	93.64	960	971	949	1258	678	968	957.12	1.20	-87857	992	980	967	955	942	973	948	156	290	500	650	1	1	31166865	298	-0.88	0.38	12	1.04	-1086.00	2549.00	2363	20240329	-59.50	912	20240909	4.93	2363	-59.50	20240329	912	4.93	20240909	3160	-69.72	20240329	940	1.81	20241120	0.44	N	025560	500	155 억	373743	N	N	N	N
13	20241128	130414	57	100.00	KOSPI		의료정밀	N	N	N	N	N	954	-14	5	-1.45	290776467	303749	88.00	960	971	949	1258	678	968	957.29	1.20	-81433	992	980	967	955	942	973	948	156	290	500	650	1	1	31166865	297	-0.88	0.37	12	0.97	-1086.00	2549.00	2363	20240329	-59.63	912	20240909	4.61	2363	-59.63	20240329	912	4.61	20240909	3160	-69.81	20240329	940	1.49	20241120	0.44	N	025560	500	155 억	373743	N	N	N	N
14	20241128	120418	57	100.00	KOSPI		의료정밀	N	N	N	N	N	957	-11	5	-1.14	195983110	204308	59.19	960	971	955	1258	678	968	959.25	1.20	-45306	992	980	967	955	942	973	948	156	290	500	650	1	1	31166865	298	-0.88	0.38	12	0.66	-1086.00	2549.00	2363	20240329	-59.50	912	20240909	4.93	2363	-59.50	20240329	912	4.93	20240909	3160	-69.72	20240329	940	1.81	20241120	0.44	N	025560	500	155 억	373743	N	N	N	N
15	20241128	110421	57	100.00	KOSPI		의료정밀	N	N	N	N	N	959	-9	5	-0.93	141259556	147267	42.66	960	971	955	1258	678	968	959.21	1.20	-7758	992	980	967	955	942	973	948	156	290	500	650	1	1	31166865	299	-0.88	0.38	12	0.47	-1086.00	2549.00	2363	20240329	-59.42	912	20240909	5.15	2363	-59.42	20240329	912	5.15	20240909	3160	-69.65	20240329	940	2.02	20241120	0.44	N	025560	500	155 억	373743	N	N	N	N
16	20241128	100417	57	100.00	KOSPI		의료정밀	N	N	N	N	N	957	-11	5	-1.14	119913584	124983	36.21	960	971	955	1258	678	968	959.44	1.20	-9109	992	980	967	955	942	973	948	156	290	500	650	1	1	31166865	298	-0.88	0.38	12	0.40	-1086.00	2549.00	2363	20240329	-59.50	912	20240909	4.93	2363	-59.50	20240329	912	4.93	20240909	3160	-69.72	20240329	940	1.81	20241120	0.44	N	025560	500	155 억	373743	N	N	N	N
17	20241128	090415	57	100.00	KOSPI		의료정밀	N	N	N	N	N	968	0	3	0.00	5896312	6148	1.78	960	971	955	1258	678	968	959.06	1.20	-3321	992	980	967	955	942	973	948	156	290	500	650	1	1	31166865	302	-0.89	0.38	12	0.02	-1086.00	2549.00	2363	20240329	-59.04	912	20240909	6.14	2363	-59.04	20240329	912	6.14	20240909	3160	-69.37	20240329	940	2.98	20241120	0.44	N	025560	500	155 억	373743	N	N	N	N
18	20241127	160406	57	100.00	KOSPI		의료정밀	N	N	N	N	N	968	-6	5	-0.62	332190325	344647	70.31	975	979	954	1266	682	974	963.86	1.23	-11292	1014	994	984	964	954	989	959	156	292	500	660	1	1	31166865	302	-0.89	0.38	12	1.11	-1086.00	2549.00	2363	20240329	-59.04	912	20240909	6.14	2363	-59.04	20240329	912	6.14	20240909	3160	-69.37	20240329	940	2.98	20241120	0.49	N	025560	500	155 억	384089	N	N	N	N
19	20241127	150412	57	100.00	KOSPI		의료정밀	N	N	N	N	N	965	-9	5	-0.92	298258339	309474	63.14	975	979	954	1266	682	974	963.76	1.23	-13107	1014	994	984	964	954	989	959	156	292	500	660	1	1	31166865	301	-0.89	0.38	12	0.99	-1086.00	2549.00	2363	20240329	-59.16	912	20240909	5.81	2363	-59.16	20240329	912	5.81	20240909	3160	-69.46	20240329	940	2.66	20241120	0.49	N	025560	500	155 억	384089	N	N	N	N
20	20241127	140413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	969	-5	5	-0.51	269518633	279747	57.07	975	979	954	1266	682	974	963.44	1.23	-11517	1014	994	984	964	954	989	959	156	292	500	660	1	1	31166865	302	-0.89	0.38	12	0.90	-1086.00	2549.00	2363	20240329	-58.99	912	20240909	6.25	2363	-58.99	20240329	912	6.25	20240909	3160	-69.34	20240329	940	3.09	20241120	0.49	N	025560	500	155 억	384089	N	N	N	N
21	20241127	130408	57	100.00	KOSPI		의료정밀	N	N	N	N	N	969	-5	5	-0.51	246728298	256202	52.27	975	979	954	1266	682	974	963.02	1.23	-10578	1014	994	984	964	954	989	959	156	292	500	660	1	1	31166865	302	-0.89	0.38	12	0.82	-1086.00	2549.00	2363	20240329	-58.99	912	20240909	6.25	2363	-58.99	20240329	912	6.25	20240909	3160	-69.34	20240329	940	3.09	20241120	0.49	N	025560	500	155 억	384089	N	N	N	N
22	20241127	120413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	964	-10	5	-1.03	225847309	234553	47.85	975	979	954	1266	682	974	962.88	1.23	-10647	1014	994	984	964	954	989	959	156	292	500	660	1	1	31166865	300	-0.89	0.38	12	0.75	-1086.00	2549.00	2363	20240329	-59.20	912	20240909	5.70	2363	-59.20	20240329	912	5.70	20240909	3160	-69.49	20240329	940	2.55	20241120	0.49	N	025560	500	155 억	384089	N	N	N	N
23	20241127	110413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	965	-9	5	-0.92	202027528	209875	42.82	975	979	954	1266	682	974	962.61	1.23	-7301	1014	994	984	964	954	989	959	156	292	500	660	1	1	31166865	301	-0.89	0.38	12	0.67	-1086.00	2549.00	2363	20240329	-59.16	912	20240909	5.81	2363	-59.16	20240329	912	5.81	20240909	3160	-69.46	20240329	940	2.66	20241120	0.49	N	025560	500	155 억	384089	N	N	N	N
24	20241127	100411	57	100.00	KOSPI		의료정밀	N	N	N	N	N	969	-5	5	-0.51	168855159	175539	35.81	975	979	954	1266	682	974	961.92	1.23	-3222	1014	994	984	964	954	989	959	156	292	500	660	1	1	31166865	302	-0.89	0.38	12	0.56	-1086.00	2549.00	2363	20240329	-58.99	912	20240909	6.25	2363	-58.99	20240329	912	6.25	20240909	3160	-69.34	20240329	940	3.09	20241120	0.49	N	025560	500	155 억	384089	N	N	N	N
25	20241127	090410	57	100.00	KOSPI		의료정밀	N	N	N	N	N	977	3	2	0.31	5057019	5170	1.05	975	979	975	1266	682	974	978.15	1.23	-1952	1014	994	984	964	954	989	959	156	292	500	660	1	1	31166865	305	-0.90	0.38	12	0.02	-1086.00	2549.00	2363	20240329	-58.65	912	20240909	7.13	2363	-58.65	20240329	912	7.13	20240909	3160	-69.08	20240329	940	3.94	20241120	0.49	N	025560	500	155 억	384089	N	N	N	N
26	20241126	160410	57	100.00	KOSPI		의료정밀	N	N	N	N	N	974	-20	5	-2.01	482482498	489305	85.49	995	1004	974	1292	696	994	986.08	1.44	-65074	1024	1008	992	976	960	1017	985	156	298	500	670	1	1	31166865	304	-0.90	0.38	12	1.57	-1086.00	2549.00	2363	20240329	-58.78	912	20240909	6.80	2363	-58.78	20240329	912	6.80	20240909	3160	-69.18	20240329	940	3.62	20241120	0.57	N	025560	500	155 억	448002	N	N	N	N
27	20241126	150409	57	100.00	KOSPI		의료정밀	N	N	N	N	N	980	-14	5	-1.41	452064185	458112	80.04	995	1004	976	1292	696	994	986.78	1.44	-64076	1024	1008	992	976	960	1017	985	156	298	500	670	1	1	31166865	305	-0.90	0.38	12	1.47	-1086.00	2549.00	2363	20240329	-58.53	912	20240909	7.46	2363	-58.53	20240329	912	7.46	20240909	3160	-68.99	20240329	940	4.26	20241120	0.57	N	025560	500	155 억	448002	N	N	N	N
28	20241126	140409	57	100.00	KOSPI		의료정밀	N	N	N	N	N	981	-13	5	-1.31	423149011	428573	74.88	995	1004	976	1292	696	994	987.33	1.44	-65680	1024	1008	992	976	960	1017	985	156	298	500	670	1	1	31166865	306	-0.90	0.38	12	1.38	-1086.00	2549.00	2363	20240329	-58.48	912	20240909	7.57	2363	-58.48	20240329	912	7.57	20240909	3160	-68.96	20240329	940	4.36	20241120	0.57	N	025560	500	155 억	448002	N	N	N	N
29	20241126	130408	57	100.00	KOSPI		의료정밀	N	N	N	N	N	981	-13	5	-1.31	399401261	404284	70.64	995	1004	976	1292	696	994	987.91	1.44	-59047	1024	1008	992	976	960	1017	985	156	298	500	670	1	1	31166865	306	-0.90	0.38	12	1.30	-1086.00	2549.00	2363	20240329	-58.48	912	20240909	7.57	2363	-58.48	20240329	912	7.57	20240909	3160	-68.96	20240329	940	4.36	20241120	0.57	N	025560	500	155 억	448002	N	N	N	N
30	20241126	120413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	980	-14	5	-1.41	346068541	349803	61.12	995	1004	979	1292	696	994	989.31	1.44	-52993	1024	1008	992	976	960	1017	985	156	298	500	670	1	1	31166865	305	-0.90	0.38	12	1.12	-1086.00	2549.00	2363	20240329	-58.53	912	20240909	7.46	2363	-58.53	20240329	912	7.46	20240909	3160	-68.99	20240329	940	4.26	20241120	0.57	N	025560	500	155 억	448002	N	N	N	N
31	20241126	110414	57	100.00	KOSPI		의료정밀	N	N	N	N	N	991	-3	5	-0.30	268365149	270609	47.28	995	1004	983	1292	696	994	991.70	1.44	-66900	1024	1008	992	976	960	1017	985	156	298	500	670	1	1	31166865	309	-0.91	0.39	12	0.87	-1086.00	2549.00	2363	20240329	-58.06	912	20240909	8.66	2363	-58.06	20240329	912	8.66	20240909	3160	-68.64	20240329	940	5.43	20241120	0.57	N	025560	500	155 억	448002	N	N	N	N
32	20241126	100413	57	100.00	KOSPI		의료정밀	N	N	N	N	N	989	-5	5	-0.50	189189527	190448	33.28	995	1004	988	1292	696	994	993.39	1.44	-55760	1024	1008	992	976	960	1017	985	156	298	500	670	1	1	31166865	308	-0.91	0.39	12	0.61	-1086.00	2549.00	2363	20240329	-58.15	912	20240909	8.44	2363	-58.15	20240329	912	8.44	20240909	3160	-68.70	20240329	940	5.21	20241120	0.57	N	025560	500	155 억	448002	N	N	N	N
33	20241126	090409	57	100.00	KOSPI		의료정밀	N	N	N	N	N	996	2	2	0.20	15285334	15416	2.69	995	997	989	1292	696	994	991.34	1.44	-11250	1024	1008	992	976	960	1017	985	156	298	500	670	1	1	31166865	310	-0.92	0.39	12	0.05	-1086.00	2549.00	2363	20240329	-57.85	912	20240909	9.21	2363	-57.85	20240329	912	9.21	20240909	3160	-68.48	20240329	940	5.96	20241120	0.57	N	025560	500	155 억	448002	N	N	N	N
34	20241125	160403	57	100.00	KOSPI		의료정밀	N	N	N	N	N	994	18	2	1.84	565717381	566739	128.39	977	1008	976	1268	684	976	998.21	1.02	127658	1041	1008	986	953	931	1025	970	156	292	500	660	1	1	31166865	310	-0.92	0.39	12	1.82	-1086.00	2549.00	2386	20231116	-58.34	912	20240909	8.99	2363	-57.93	20240329	912	8.99	20240909	3160	-68.54	20240329	940	5.74	20241120	0.53	N	025560	500	155 억	317767	N	N	N	N
35	20241125	150408	57	100.00	KOSPI		의료정밀	N	N	N	N	N	997	21	2	2.15	511940810	512611	116.12	977	1008	976	1268	684	976	998.69	1.02	123601	1041	1008	986	953	931	1025	970	156	292	500	660	1	1	31166865	311	-0.92	0.39	12	1.64	-1086.00	2549.00	2386	20231116	-58.21	912	20240909	9.32	2363	-57.81	20240329	912	9.32	20240909	3160	-68.45	20240329	940	6.06	20241120	0.53	N	025560	500	155 억	317767	N	N	N	N
36	20241125	140409	57	100.00	KOSPI		의료정밀	N	N	N	N	N	995	19	2	1.95	473191303	473690	107.31	977	1008	976	1268	684	976	998.95	1.02	128871	1041	1008	986	953	931	1025	970	156	292	500	660	1	1	31166865	310	-0.92	0.39	12	1.52	-1086.00	2549.00	2386	20231116	-58.30	912	20240909	9.10	2363	-57.89	20240329	912	9.10	20240909	3160	-68.51	20240329	940	5.85	20241120	0.53	N	025560	500	155 억	317767	N	N	N	N
37	20241125	130406	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1002	26	2	2.66	403038711	403473	91.40	977	1008	976	1268	684	976	998.92	1.02	127644	1041	1008	986	953	931	1025	970	156	292	500	660	1	1	31166865	312	-0.92	0.39	12	1.29	-1086.00	2549.00	2386	20231116	-58.01	912	20240909	9.87	2363	-57.60	20240329	912	9.87	20240909	3160	-68.29	20240329	940	6.60	20241120	0.53	N	025560	500	155 억	317767	N	N	N	N
38	20241125	120410	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1003	27	2	2.77	318313601	318943	72.25	977	1008	976	1268	684	976	998.03	1.02	112178	1041	1008	986	953	931	1025	970	156	292	500	660	1	1	31166865	313	-0.92	0.39	12	1.02	-1086.00	2549.00	2386	20231116	-57.96	912	20240909	9.98	2363	-57.55	20240329	912	9.98	20240909	3160	-68.26	20240329	940	6.70	20241120	0.53	N	025560	500	155 억	317767	N	N	N	N
39	20241125	110407	57	100.00	KOSPI		의료정밀	N	N	N	N	N	998	22	2	2.25	231975095	232606	52.69	977	1008	976	1268	684	976	997.29	1.02	76939	1041	1008	986	953	931	1025	970	156	292	500	660	1	1	31166865	311	-0.92	0.39	12	0.75	-1086.00	2549.00	2386	20231116	-58.17	912	20240909	9.43	2363	-57.77	20240329	912	9.43	20240909	3160	-68.42	20240329	940	6.17	20241120	0.53	N	025560	500	155 억	317767	N	N	N	N
40	20241125	100402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	991	15	2	1.54	193941594	194442	44.05	977	1008	976	1268	684	976	997.43	1.02	78905	1041	1008	986	953	931	1025	970	156	292	500	660	1	1	31166865	309	-0.91	0.39	12	0.62	-1086.00	2549.00	2386	20231116	-58.47	912	20240909	8.66	2363	-58.06	20240329	912	8.66	20240909	3160	-68.64	20240329	940	5.43	20241120	0.53	N	025560	500	155 억	317767	N	N	N	N
41	20241125	090404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	987	11	2	1.13	11549593	11814	2.68	977	989	976	1268	684	976	977.62	1.02	2688	1041	1008	986	953	931	1025	970	156	292	500	660	1	1	31166865	308	-0.91	0.39	12	0.04	-1086.00	2549.00	2386	20231116	-58.63	912	20240909	8.22	2363	-58.23	20240329	912	8.22	20240909	3160	-68.77	20240329	940	5.00	20241120	0.53	N	025560	500	155 억	317767	N	N	N	N
42	20241122	160347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	976	13	2	1.35	434556961	441012	90.15	964	1019	964	1251	675	963	985.42	1.03	3248	988	975	965	952	942	970	947	156	288	500	650	1	1	31166865	304	-0.90	0.38	12	1.42	-1086.00	2549.00	2464	20231115	-60.39	912	20240909	7.02	2363	-58.70	20240329	912	7.02	20240909	3160	-69.11	20240329	940	3.83	20241120	0.46	N	025560	500	155 억	320802	N	N	N	N
43	20241122	150346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	976	13	2	1.35	395853246	401298	82.03	964	1019	964	1251	675	963	986.43	1.03	-2248	988	975	965	952	942	970	947	156	288	500	650	1	1	31166865	304	-0.90	0.38	12	1.29	-1086.00	2549.00	2464	20231115	-60.39	912	20240909	7.02	2363	-58.70	20240329	912	7.02	20240909	3160	-69.11	20240329	940	3.83	20241120	0.46	N	025560	500	155 억	320802	N	N	N	N
44	20241122	140351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	977	14	2	1.45	366091247	370930	75.82	964	1019	964	1251	675	963	986.96	1.03	-2645	988	975	965	952	942	970	947	156	288	500	650	1	1	31166865	305	-0.90	0.38	12	1.19	-1086.00	2549.00	2464	20231115	-60.35	912	20240909	7.13	2363	-58.65	20240329	912	7.13	20240909	3160	-69.08	20240329	940	3.94	20241120	0.46	N	025560	500	155 억	320802	N	N	N	N
45	20241122	130350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	986	23	2	2.39	331499203	335620	68.61	964	1019	964	1251	675	963	987.72	1.03	-3971	988	975	965	952	942	970	947	156	288	500	650	1	1	31166865	307	-0.91	0.39	12	1.08	-1086.00	2549.00	2464	20231115	-59.98	912	20240909	8.11	2363	-58.27	20240329	912	8.11	20240909	3160	-68.80	20240329	940	4.89	20241120	0.46	N	025560	500	155 억	320802	N	N	N	N
46	20241122	120350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	979	16	2	1.66	286847205	290130	59.31	964	1019	964	1251	675	963	988.69	1.03	13659	988	975	965	952	942	970	947	156	288	500	650	1	1	31166865	305	-0.90	0.38	12	0.93	-1086.00	2549.00	2464	20231115	-60.27	912	20240909	7.35	2363	-58.57	20240329	912	7.35	20240909	3160	-69.02	20240329	940	4.15	20241120	0.46	N	025560	500	155 억	320802	N	N	N	N
47	20241122	110348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	984	21	2	2.18	258438084	261140	53.38	964	1019	964	1251	675	963	989.65	1.03	21240	988	975	965	952	942	970	947	156	288	500	650	1	1	31166865	307	-0.91	0.39	12	0.84	-1086.00	2549.00	2464	20231115	-60.06	912	20240909	7.89	2363	-58.36	20240329	912	7.89	20240909	3160	-68.86	20240329	940	4.68	20241120	0.46	N	025560	500	155 억	320802	N	N	N	N
48	20241122	100353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	980	17	2	1.77	190549536	192246	39.30	964	1019	964	1251	675	963	991.18	1.03	45286	988	975	965	952	942	970	947	156	288	500	650	1	1	31166865	305	-0.90	0.38	12	0.62	-1086.00	2549.00	2464	20231115	-60.23	912	20240909	7.46	2363	-58.53	20240329	912	7.46	20240909	3160	-68.99	20240329	940	4.26	20241120	0.46	N	025560	500	155 억	320802	N	N	N	N
49	20241122	090349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	973	10	2	1.04	1601225	1648	0.34	964	974	964	1251	675	963	971.62	1.03	-725	988	975	965	952	942	970	947	156	288	500	650	1	1	31166865	303	-0.90	0.38	12	0.01	-1086.00	2549.00	2464	20231115	-60.51	912	20240909	6.69	2363	-58.82	20240329	912	6.69	20240909	3160	-69.21	20240329	940	3.51	20241120	0.46	N	025560	500	155 억	320802	N	N	N	N
50	20241121	160347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	963	0	3	0.00	470321111	488799	55.85	964	978	955	1251	675	963	962.20	0.97	27919	1053	1008	974	929	895	991	912	156	288	500	650	1	1	31166865	300	-0.89	0.38	12	1.57	-1086.00	2549.00	2464	20231115	-60.92	912	20240909	5.59	2363	-59.25	20240329	912	5.59	20240909	3160	-69.53	20240329	940	2.45	20241120	0.38	N	025560	500	155 억	303420	N	N	N	N
51	20241121	150355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	965	2	2	0.21	428367114	445429	50.90	964	978	955	1251	675	963	961.70	0.97	27792	1053	1008	974	929	895	991	912	156	288	500	650	1	1	31166865	301	-0.89	0.38	12	1.43	-1086.00	2549.00	2464	20231115	-60.84	912	20240909	5.81	2363	-59.16	20240329	912	5.81	20240909	3160	-69.46	20240329	940	2.66	20241120	0.38	N	025560	500	155 억	303420	N	N	N	N
52	20241121	140354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	958	-5	5	-0.52	367240702	381908	43.64	964	978	955	1251	675	963	961.59	0.97	1432	1053	1008	974	929	895	991	912	156	288	500	650	1	1	31166865	299	-0.88	0.38	12	1.23	-1086.00	2549.00	2464	20231115	-61.12	912	20240909	5.04	2363	-59.46	20240329	912	5.04	20240909	3160	-69.68	20240329	940	1.91	20241120	0.38	N	025560	500	155 억	303420	N	N	N	N
53	20241121	130351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	961	-2	5	-0.21	313557111	325894	37.24	964	978	955	1251	675	963	962.14	0.97	830	1053	1008	974	929	895	991	912	156	288	500	650	1	1	31166865	300	-0.88	0.38	12	1.05	-1086.00	2549.00	2464	20231115	-61.00	912	20240909	5.37	2363	-59.33	20240329	912	5.37	20240909	3160	-69.59	20240329	940	2.23	20241120	0.38	N	025560	500	155 억	303420	N	N	N	N
54	20241121	120351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	957	-6	5	-0.62	256693495	266544	30.46	964	978	956	1251	675	963	963.04	0.97	-12909	1053	1008	974	929	895	991	912	156	288	500	650	1	1	31166865	298	-0.88	0.38	12	0.86	-1086.00	2549.00	2464	20231115	-61.16	912	20240909	4.93	2363	-59.50	20240329	912	4.93	20240909	3160	-69.72	20240329	940	1.81	20241120	0.38	N	025560	500	155 억	303420	N	N	N	N
55	20241121	110350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	960	-3	5	-0.31	217421460	225691	25.79	964	978	956	1251	675	963	963.36	0.97	-26376	1053	1008	974	929	895	991	912	156	288	500	650	1	1	31166865	299	-0.88	0.38	12	0.72	-1086.00	2549.00	2464	20231115	-61.04	912	20240909	5.26	2363	-59.37	20240329	912	5.26	20240909	3160	-69.62	20240329	940	2.13	20241120	0.38	N	025560	500	155 억	303420	N	N	N	N
56	20241121	100354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	966	3	2	0.31	129314782	133996	15.31	964	978	957	1251	675	963	965.06	0.97	-2532	1053	1008	974	929	895	991	912	156	288	500	650	1	1	31166865	301	-0.89	0.38	12	0.43	-1086.00	2549.00	2464	20231115	-60.80	912	20240909	5.92	2363	-59.12	20240329	912	5.92	20240909	3160	-69.43	20240329	940	2.77	20241120	0.38	N	025560	500	155 억	303420	N	N	N	N
57	20241121	090352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	974	11	2	1.14	19099202	19736	2.26	964	978	963	1251	675	963	967.73	0.97	-702	1053	1008	974	929	895	991	912	156	288	500	650	1	1	31166865	304	-0.90	0.38	12	0.06	-1086.00	2549.00	2464	20231115	-60.47	912	20240909	6.80	2363	-58.78	20240329	912	6.80	20240909	3160	-69.18	20240329	940	3.62	20241120	0.38	N	025560	500	155 억	303420	N	N	N	N
58	20241120	160350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	963	-23	5	-2.33	830971666	859823	133.19	984	1019	940	1281	691	986	966.45	0.62	102269	1022	1004	993	975	964	998	969	156	295	500	670	1	1	31166865	300	-0.89	0.38	12	2.76	-1086.00	2549.00	2464	20231115	-60.92	912	20240909	5.59	2363	-59.25	20240329	912	5.59	20240909	3160	-69.53	20240329	940	2.45	20241120	0.38	N	025560	500	155 억	191899	N	N	N	N
59	20241120	150356	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	962	-24	5	-2.43	772763115	799484	123.84	984	1019	940	1281	691	986	966.58	0.62	80863	1022	1004	993	975	964	998	969	156	295	500	670	1	1	31166865	300	-0.89	0.38	12	2.57	-1086.00	2549.00	2464	20231115	-60.96	912	20240909	5.48	2363	-59.29	20240329	912	5.48	20240909	3160	-69.56	20240329	940	2.34	20241120	0.38	N	025560	500	155 억	191899	N	N	N	N
60	20241120	140355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	966	-20	5	-2.03	717181107	741673	114.89	984	1019	940	1281	691	986	966.98	0.62	88093	1022	1004	993	975	964	998	969	156	295	500	670	1	1	31166865	301	-0.89	0.38	12	2.38	-1086.00	2549.00	2464	20231115	-60.80	912	20240909	5.92	2363	-59.12	20240329	912	5.92	20240909	3160	-69.43	20240329	940	2.77	20241120	0.38	N	025560	500	155 억	191899	N	N	N	N
61	20241120	130356	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	963	-23	5	-2.33	676758032	699682	108.38	984	1019	940	1281	691	986	967.24	0.62	101920	1022	1004	993	975	964	998	969	156	295	500	670	1	1	31166865	300	-0.89	0.38	12	2.24	-1086.00	2549.00	2464	20231115	-60.92	912	20240909	5.59	2363	-59.25	20240329	912	5.59	20240909	3160	-69.53	20240329	940	2.45	20241120	0.38	N	025560	500	155 억	191899	N	N	N	N
62	20241120	120357	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	968	-18	5	-1.83	627235381	648234	100.41	984	1019	940	1281	691	986	967.61	0.62	105023	1022	1004	993	975	964	998	969	156	295	500	670	1	1	31166865	302	-0.89	0.38	12	2.08	-1086.00	2549.00	2464	20231115	-60.71	912	20240909	6.14	2363	-59.04	20240329	912	6.14	20240909	3160	-69.37	20240329	940	2.98	20241120	0.38	N	025560	500	155 억	191899	N	N	N	N
63	20241120	110355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	964	-22	5	-2.23	491874749	507073	78.55	984	1019	940	1281	691	986	970.03	0.62	82870	1022	1004	993	975	964	998	969	156	295	500	670	1	1	31166865	300	-0.89	0.38	12	1.63	-1086.00	2549.00	2464	20231115	-60.88	912	20240909	5.70	2363	-59.20	20240329	912	5.70	20240909	3160	-69.49	20240329	940	2.55	20241120	0.38	N	025560	500	155 억	191899	N	N	N	N
64	20241120	100355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	963	-23	5	-2.33	260433472	270029	41.83	984	990	940	1281	691	986	964.46	0.62	35691	1022	1004	993	975	964	998	969	156	295	500	670	1	1	31166865	300	-0.89	0.38	12	0.87	-1086.00	2549.00	2464	20231115	-60.92	912	20240909	5.59	2363	-59.25	20240329	912	5.59	20240909	3160	-69.53	20240329	940	2.45	20241120	0.38	N	025560	500	155 억	191899	N	N	N	N
65	20241120	090354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	989	3	2	0.30	18739998	18985	2.94	984	990	982	1281	691	986	987.09	0.62	-1641	1022	1004	993	975	964	998	969	156	295	500	670	1	1	31166865	308	-0.91	0.39	12	0.06	-1086.00	2549.00	2464	20231115	-59.86	912	20240909	8.44	2363	-58.15	20240329	912	8.44	20240909	3160	-68.70	20240329	980	0.92	20241114	0.38	N	025560	500	155 억	191899	N	N	N	N
66	20241119	160338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	986	-17	5	-1.69	619443548	624964	108.76	1003	1011	982	1303	703	1003	991.18	0.94	-96742	1046	1024	1011	989	976	1018	983	156	300	500	680	1	1	31166865	307	-0.91	0.39	12	2.01	-1086.00	2549.00	2464	20231115	-59.98	912	20240909	8.11	2363	-58.27	20240329	912	8.11	20240909	3160	-68.80	20240329	980	0.61	20241114	0.44	N	025560	500	155 억	291683	N	N	N	N
67	20241119	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	982	-21	5	-2.09	567774583	572566	99.64	1003	1011	982	1303	703	1003	991.63	0.94	-91359	1046	1024	1011	989	976	1018	983	156	300	500	680	1	1	31166865	306	-0.90	0.39	12	1.84	-1086.00	2549.00	2464	20231115	-60.15	912	20240909	7.68	2363	-58.44	20240329	912	7.68	20240909	3160	-68.92	20240329	980	0.20	20241114	0.44	N	025560	500	155 억	291683	N	N	N	N
68	20241119	140340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	984	-19	5	-1.89	489583810	493115	85.82	1003	1011	983	1303	703	1003	992.84	0.94	-79901	1046	1024	1011	989	976	1018	983	156	300	500	680	1	1	31166865	307	-0.91	0.39	12	1.58	-1086.00	2549.00	2464	20231115	-60.06	912	20240909	7.89	2363	-58.36	20240329	912	7.89	20240909	3160	-68.86	20240329	980	0.41	20241114	0.44	N	025560	500	155 억	291683	N	N	N	N
69	20241119	130341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	990	-13	5	-1.30	385716646	387769	67.48	1003	1011	987	1303	703	1003	994.71	0.94	-52189	1046	1024	1011	989	976	1018	983	156	300	500	680	1	1	31166865	309	-0.91	0.39	12	1.24	-1086.00	2549.00	2464	20231115	-59.82	912	20240909	8.55	2363	-58.10	20240329	912	8.55	20240909	3160	-68.67	20240329	980	1.02	20241114	0.44	N	025560	500	155 억	291683	N	N	N	N
70	20241119	120338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	993	-10	5	-1.00	327826458	329223	57.29	1003	1011	987	1303	703	1003	995.76	0.94	-46396	1046	1024	1011	989	976	1018	983	156	300	500	680	1	1	31166865	309	-0.91	0.39	12	1.06	-1086.00	2549.00	2464	20231115	-59.70	912	20240909	8.88	2363	-57.98	20240329	912	8.88	20240909	3160	-68.58	20240329	980	1.33	20241114	0.44	N	025560	500	155 억	291683	N	N	N	N
71	20241119	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	997	-6	5	-0.60	186398051	186523	32.46	1003	1011	990	1303	703	1003	999.33	0.94	-25485	1046	1024	1011	989	976	1018	983	156	300	500	680	1	1	31166865	311	-0.92	0.39	12	0.60	-1086.00	2549.00	2464	20231115	-59.54	912	20240909	9.32	2363	-57.81	20240329	912	9.32	20240909	3160	-68.45	20240329	980	1.73	20241114	0.44	N	025560	500	155 억	291683	N	N	N	N
72	20241119	100351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	999	-4	5	-0.40	142335141	142302	24.76	1003	1011	990	1303	703	1003	1000.23	0.94	-6676	1046	1024	1011	989	976	1018	983	156	300	500	680	1	1	31166865	311	-0.92	0.39	12	0.46	-1086.00	2549.00	2464	20231115	-59.46	912	20240909	9.54	2363	-57.72	20240329	912	9.54	20240909	3160	-68.39	20240329	980	1.94	20241114	0.44	N	025560	500	155 억	291683	N	N	N	N
73	20241119	090349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	992	-11	5	-1.10	38196723	38189	6.65	1003	1004	990	1303	703	1003	1000.20	0.94	-18492	1046	1024	1011	989	976	1018	983	156	300	500	680	1	1	31166865	309	-0.91	0.39	12	0.12	-1086.00	2549.00	2464	20231115	-59.74	912	20240909	8.77	2363	-58.02	20240329	912	8.77	20240909	3160	-68.61	20240329	980	1.22	20241114	0.44	N	025560	500	155 억	291683	N	N	N	N
74	20241118	160339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1003	-12	5	-1.18	578384922	571645	85.00	1014	1033	998	1319	711	1015	1011.79	0.98	-1194	1054	1034	1007	987	960	1044	997	156	304	500	690	1	1	31166865	313	-0.92	0.39	12	1.83	-1086.00	2549.00	2464	20231115	-59.29	912	20240909	9.98	2363	-57.55	20240329	912	9.98	20240909	3160	-68.26	20240329	980	2.35	20241114	0.50	N	025560	500	155 억	306186	N	N	N	N
75	20241118	150341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1005	-10	5	-0.99	549515374	542835	80.72	1014	1033	998	1319	711	1015	1012.31	0.98	2187	1054	1034	1007	987	960	1044	997	156	304	500	690	1	1	31166865	313	-0.93	0.39	12	1.74	-1086.00	2549.00	2464	20231115	-59.21	912	20240909	10.20	2363	-57.47	20240329	912	10.20	20240909	3160	-68.20	20240329	980	2.55	20241114	0.50	N	025560	500	155 억	306186	N	N	N	N
76	20241118	140342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1008	-7	5	-0.69	484813960	478383	71.13	1014	1033	998	1319	711	1015	1013.44	0.98	-2834	1054	1034	1007	987	960	1044	997	156	304	500	690	1	1	31166865	314	-0.93	0.40	12	1.53	-1086.00	2549.00	2464	20231115	-59.09	912	20240909	10.53	2363	-57.34	20240329	912	10.53	20240909	3160	-68.10	20240329	980	2.86	20241114	0.50	N	025560	500	155 억	306186	N	N	N	N
77	20241118	130340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1003	-12	5	-1.18	419030387	412871	61.39	1014	1033	998	1319	711	1015	1014.92	0.98	-4168	1054	1034	1007	987	960	1044	997	156	304	500	690	1	1	31166865	313	-0.92	0.39	12	1.32	-1086.00	2549.00	2464	20231115	-59.29	912	20240909	9.98	2363	-57.55	20240329	912	9.98	20240909	3160	-68.26	20240329	980	2.35	20241114	0.50	N	025560	500	155 억	306186	N	N	N	N
78	20241118	120342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1016	1	2	0.10	362628040	356780	53.05	1014	1033	1003	1319	711	1015	1016.39	0.98	19648	1054	1034	1007	987	960	1044	997	156	304	500	690	1	1	31166865	317	-0.94	0.40	12	1.14	-1086.00	2549.00	2464	20231115	-58.77	912	20240909	11.40	2363	-57.00	20240329	912	11.40	20240909	3160	-67.85	20240329	980	3.67	20241114	0.50	N	025560	500	155 억	306186	N	N	N	N
79	20241118	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1013	-2	5	-0.20	262532682	257710	38.32	1014	1033	1003	1319	711	1015	1018.71	0.98	1872	1054	1034	1007	987	960	1044	997	156	304	500	690	1	1	31166865	316	-0.93	0.40	12	0.83	-1086.00	2549.00	2464	20231115	-58.89	912	20240909	11.07	2363	-57.13	20240329	912	11.07	20240909	3160	-67.94	20240329	980	3.37	20241114	0.50	N	025560	500	155 억	306186	N	N	N	N
80	20241118	100341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1028	13	2	1.28	109184604	107207	15.94	1014	1033	1004	1319	711	1015	1018.45	0.98	25772	1054	1034	1007	987	960	1044	997	156	304	500	690	1	1	31166865	320	-0.95	0.40	12	0.34	-1086.00	2549.00	2464	20231115	-58.28	912	20240909	12.72	2363	-56.50	20240329	912	12.72	20240909	3160	-67.47	20240329	980	4.90	20241114	0.50	N	025560	500	155 억	306186	N	N	N	N
81	20241118	090337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1016	1	2	0.10	24806595	24462	3.64	1014	1016	1004	1319	711	1015	1014.09	0.98	-5610	1054	1034	1007	987	960	1044	997	156	304	500	690	1	1	31166865	317	-0.94	0.40	12	0.08	-1086.00	2549.00	2464	20231115	-58.77	912	20240909	11.40	2363	-57.00	20240329	912	11.40	20240909	3160	-67.85	20240329	980	3.67	20241114	0.50	N	025560	500	155 억	306186	N	N	N	N
82	20241115	160349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1015	16	2	1.60	673838812	671775	64.81	999	1027	980	1298	700	999	1003.04	1.00	1498	1077	1038	1009	970	941	1023	955	156	299	500	670	1	1	31166865	316	-0.93	0.40	12	2.16	-1086.00	2549.00	2498	20231108	-59.37	912	20240909	11.29	2363	-57.05	20240329	912	11.29	20240909	3295	-69.20	20231115	980	3.57	20241115	0.48	N	025560	500	155 억	313096	N	N	N	N
83	20241115	150356	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1014	15	2	1.50	602234105	601485	58.03	999	1024	980	1298	700	999	1001.25	1.00	-5211	1077	1038	1009	970	941	1023	955	156	299	500	670	1	1	31166865	316	-0.93	0.40	12	1.93	-1086.00	2549.00	2498	20231108	-59.41	912	20240909	11.18	2363	-57.09	20240329	912	11.18	20240909	3295	-69.23	20231115	980	3.47	20241115	0.48	N	025560	500	155 억	313096	N	N	N	N
84	20241115	140354	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1006	7	2	0.70	475562347	476803	46.00	999	1014	980	1298	700	999	997.40	1.00	46899	1077	1038	1009	970	941	1023	955	156	299	500	670	1	1	31166865	314	-0.93	0.39	12	1.53	-1086.00	2549.00	2498	20231108	-59.73	912	20240909	10.31	2363	-57.43	20240329	912	10.31	20240909	3295	-69.47	20231115	980	2.65	20241115	0.48	N	025560	500	155 억	313096	N	N	N	N
85	20241115	130355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1012	13	2	1.30	410743205	412282	39.78	999	1012	980	1298	700	999	996.27	1.00	48582	1077	1038	1009	970	941	1023	955	156	299	500	670	1	1	31166865	315	-0.93	0.40	12	1.32	-1086.00	2549.00	2498	20231108	-59.49	912	20240909	10.96	2363	-57.17	20240329	912	10.96	20240909	3295	-69.29	20231115	980	3.27	20241115	0.48	N	025560	500	155 억	313096	N	N	N	N
86	20241115	120355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	995	-4	5	-0.40	311183718	313007	30.20	999	1008	980	1298	700	999	994.17	1.00	-2105	1077	1038	1009	970	941	1023	955	156	299	500	670	1	1	31166865	310	-0.92	0.39	12	1.00	-1086.00	2549.00	2498	20231108	-60.17	912	20240909	9.10	2363	-57.89	20240329	912	9.10	20240909	3295	-69.80	20231115	980	1.53	20241115	0.48	N	025560	500	155 억	313096	N	N	N	N
87	20241115	110347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	997	-2	5	-0.20	236127144	237626	22.93	999	1008	980	1298	700	999	993.69	1.00	4154	1077	1038	1009	970	941	1023	955	156	299	500	670	1	1	31166865	311	-0.92	0.39	12	0.76	-1086.00	2549.00	2498	20231108	-60.09	912	20240909	9.32	2363	-57.81	20240329	912	9.32	20240909	3295	-69.74	20231115	980	1.73	20241115	0.48	N	025560	500	155 억	313096	N	N	N	N
88	20241115	100349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	990	-9	5	-0.90	176146795	177503	17.13	999	1008	980	1298	700	999	992.36	1.00	-15967	1077	1038	1009	970	941	1023	955	156	299	500	670	1	1	31166865	309	-0.91	0.39	12	0.57	-1086.00	2549.00	2498	20231108	-60.37	912	20240909	8.55	2363	-58.10	20240329	912	8.55	20240909	3295	-69.95	20231115	980	1.02	20241115	0.48	N	025560	500	155 억	313096	N	N	N	N
89	20241115	090404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	995	-4	5	-0.40	35541796	35590	3.43	999	1008	995	1298	700	999	998.65	1.00	-14400	1077	1038	1009	970	941	1023	955	156	299	500	670	1	1	31166865	310	-0.92	0.39	12	0.11	-1086.00	2549.00	2498	20231108	-60.17	912	20240909	9.10	2363	-57.89	20240329	912	9.10	20240909	3295	-69.80	20231115	980	1.53	20241114	0.48	N	025560	500	155 억	313096	N	N	N	N
90	20241114	160345	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1012	-4	5	-0.39	1021477389	1023074	78.13	1012	1048	980	1320	712	1016	998.44	0.75	101069	1202	1109	1058	965	914	1083	939	156	304	500	690	1	1	31166865	315	-0.93	0.40	12	3.28	-1086.00	2549.00	2535	20231107	-60.08	912	20240909	10.96	2363	-57.17	20240329	912	10.96	20240909	3295	-69.29	20231115	980	3.27	20241114	0.49	N	025560	500	155 억	234828	N	N	N	N
91	20241114	150346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1014	-2	5	-0.20	983991229	985951	75.29	1012	1048	980	1320	712	1016	998.01	0.75	106869	1202	1109	1058	965	914	1083	939	156	304	500	690	1	1	31166865	316	-0.93	0.40	12	3.16	-1086.00	2549.00	2535	20231107	-60.00	912	20240909	11.18	2363	-57.09	20240329	912	11.18	20240909	3295	-69.23	20231115	980	3.47	20241114	0.49	N	025560	500	155 억	234828	N	N	N	N
92	20241114	140343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1003	-13	5	-1.28	887664977	890152	67.98	1012	1019	980	1320	712	1016	997.21	0.75	111340	1202	1109	1058	965	914	1083	939	156	304	500	690	1	1	31166865	313	-0.92	0.39	12	2.86	-1086.00	2549.00	2535	20231107	-60.43	912	20240909	9.98	2363	-57.55	20240329	912	9.98	20240909	3295	-69.56	20231115	980	2.35	20241114	0.49	N	025560	500	155 억	234828	N	N	N	N
93	20241114	130343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	998	-18	5	-1.77	793461381	796590	60.83	1012	1019	980	1320	712	1016	996.07	0.75	81529	1202	1109	1058	965	914	1083	939	156	304	500	690	1	1	31166865	311	-0.92	0.39	12	2.56	-1086.00	2549.00	2535	20231107	-60.63	912	20240909	9.43	2363	-57.77	20240329	912	9.43	20240909	3295	-69.71	20231115	980	1.84	20241114	0.49	N	025560	500	155 억	234828	N	N	N	N
94	20241114	120343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	998	-18	5	-1.77	735464336	738610	56.40	1012	1019	980	1320	712	1016	995.74	0.75	72662	1202	1109	1058	965	914	1083	939	156	304	500	690	1	1	31166865	311	-0.92	0.39	12	2.37	-1086.00	2549.00	2535	20231107	-60.63	912	20240909	9.43	2363	-57.77	20240329	912	9.43	20240909	3295	-69.71	20231115	980	1.84	20241114	0.49	N	025560	500	155 억	234828	N	N	N	N
95	20241114	110346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	993	-23	5	-2.26	633148552	636288	48.59	1012	1019	980	1320	712	1016	995.07	0.75	88355	1202	1109	1058	965	914	1083	939	156	304	500	690	1	1	31166865	309	-0.91	0.39	12	2.04	-1086.00	2549.00	2535	20231107	-60.83	912	20240909	8.88	2363	-57.98	20240329	912	8.88	20240909	3295	-69.86	20231115	980	1.33	20241114	0.49	N	025560	500	155 억	234828	N	N	N	N
96	20241114	100358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1000	-16	5	-1.57	77317077	77048	5.88	1012	1019	999	1320	712	1016	1003.49	0.75	20304	1202	1109	1058	965	914	1083	939	156	304	500	690	1	1	31166865	312	-0.92	0.39	12	0.25	-1086.00	2549.00	2535	20231107	-60.55	912	20240909	9.65	2363	-57.68	20240329	912	9.65	20240909	3295	-69.65	20231115	990	1.01	20241024	0.49	N	025560	500	155 억	234828	N	N	N	N
97	20241114	090341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1016	0	3	0.00	0	0	0.00	0	0	0	1320	712	1016	0.00	0.75	0	1202	1109	1058	965	914	1083	939	156	304	500	690	1	1	31166865	317	-0.94	0.40	12	0.00	-1086.00	2549.00	2535	20231107	-59.92	912	20240909	11.40	2363	-57.00	20240329	912	11.40	20240909	3295	-69.17	20231115	990	2.63	20241024	0.49	N	025560	500	155 억	234828	N	N	N	N
98	20241112	160334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1110	6	2	0.54	734378347	668823	103.09	1101	1123	1073	1435	773	1104	1097.86	1.19	111743	1156	1129	1106	1079	1056	1118	1068	156	331	500	750	1	1	31166865	346	-1.02	0.44	12	2.15	-1086.00	2549.00	2599	20231106	-57.29	912	20240909	21.71	2363	-53.03	20240329	912	21.71	20240909	3295	-66.31	20231115	990	12.12	20241024	0.48	N	025560	500	155 억	371646	N	N	N	N
99	20241112	150337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1120	16	2	1.45	668621231	609825	94.00	1101	1123	1073	1435	773	1104	1096.41	1.19	115875	1156	1129	1106	1079	1056	1118	1068	156	331	500	750	1	1	31166865	349	-1.03	0.44	12	1.96	-1086.00	2549.00	2599	20231106	-56.91	912	20240909	22.81	2363	-52.60	20240329	912	22.81	20240909	3295	-66.01	20231115	990	13.13	20241024	0.48	N	025560	500	155 억	371646	N	N	N	N
100	20241112	140341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1107	3	2	0.27	522015744	478199	73.71	1101	1123	1073	1435	773	1104	1091.61	1.19	74535	1156	1129	1106	1079	1056	1118	1068	156	331	500	750	1	1	31166865	345	-1.02	0.43	12	1.53	-1086.00	2549.00	2599	20231106	-57.41	912	20240909	21.38	2363	-53.15	20240329	912	21.38	20240909	3295	-66.40	20231115	990	11.82	20241024	0.48	N	025560	500	155 억	371646	N	N	N	N
101	20241112	130336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1110	6	2	0.54	460762609	422603	65.14	1101	1123	1073	1435	773	1104	1090.28	1.19	65872	1156	1129	1106	1079	1056	1118	1068	156	331	500	750	1	1	31166865	346	-1.02	0.44	12	1.36	-1086.00	2549.00	2599	20231106	-57.29	912	20240909	21.71	2363	-53.03	20240329	912	21.71	20240909	3295	-66.31	20231115	990	12.12	20241024	0.48	N	025560	500	155 억	371646	N	N	N	N
102	20241112	120337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1095	-9	5	-0.82	322187769	297120	45.80	1101	1104	1073	1435	773	1104	1084.33	1.19	50848	1156	1129	1106	1079	1056	1118	1068	156	331	500	750	1	1	31166865	341	-1.01	0.43	12	0.95	-1086.00	2549.00	2599	20231106	-57.87	912	20240909	20.07	2363	-53.66	20240329	912	20.07	20240909	3295	-66.77	20231115	990	10.61	20241024	0.48	N	025560	500	155 억	371646	N	N	N	N
103	20241112	110336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1082	-22	5	-1.99	275039013	253746	39.11	1101	1104	1073	1435	773	1104	1083.87	1.19	44324	1156	1129	1106	1079	1056	1118	1068	156	331	500	750	1	1	31166865	337	-1.00	0.42	12	0.81	-1086.00	2549.00	2599	20231106	-58.37	912	20240909	18.64	2363	-54.21	20240329	912	18.64	20240909	3295	-67.16	20231115	990	9.29	20241024	0.48	N	025560	500	155 억	371646	N	N	N	N
104	20241112	100336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1076	-28	5	-2.54	216551721	199798	30.80	1101	1104	1073	1435	773	1104	1083.80	1.19	17049	1156	1129	1106	1079	1056	1118	1068	156	331	500	750	1	1	31166865	335	-0.99	0.42	12	0.64	-1086.00	2549.00	2599	20231106	-58.60	912	20240909	17.98	2363	-54.46	20240329	912	17.98	20240909	3295	-67.34	20231115	990	8.69	20241024	0.48	N	025560	500	155 억	371646	N	N	N	N
105	20241112	090335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1095	-9	5	-0.82	19614404	17859	2.75	1101	1104	1095	1435	773	1104	1098.11	1.19	-8708	1156	1129	1106	1079	1056	1118	1068	156	331	500	750	1	1	31166865	341	-1.01	0.43	12	0.06	-1086.00	2549.00	2599	20231106	-57.87	912	20240909	20.07	2363	-53.66	20240329	912	20.07	20240909	3295	-66.77	20231115	990	10.61	20241024	0.48	N	025560	500	155 억	371646	N	N	N	N
106	20241111	160333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1104	-7	5	-0.63	717605645	647615	94.09	1130	1133	1083	1444	778	1111	1108.09	1.24	2060	1131	1120	1111	1100	1091	1126	1106	156	333	500	750	1	1	31166865	344	-1.02	0.43	12	2.08	-1086.00	2549.00	2599	20231106	-57.52	912	20240909	21.05	2363	-53.28	20240329	912	21.05	20240909	3295	-66.49	20231115	990	11.52	20241024	0.43	N	025560	500	155 억	385643	N	N	N	N
107	20241111	150345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1114	3	2	0.27	670535235	605122	87.92	1130	1133	1083	1444	778	1111	1108.10	1.24	12546	1131	1120	1111	1100	1091	1126	1106	156	333	500	750	1	1	31166865	347	-1.03	0.44	12	1.94	-1086.00	2549.00	2599	20231106	-57.14	912	20240909	22.15	2363	-52.86	20240329	912	22.15	20240909	3295	-66.19	20231115	990	12.53	20241024	0.43	N	025560	500	155 억	385643	N	N	N	N
108	20241111	140337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1115	4	2	0.36	607650184	548544	79.70	1130	1133	1083	1444	778	1111	1107.75	1.24	-14276	1131	1120	1111	1100	1091	1126	1106	156	333	500	750	1	1	31166865	348	-1.03	0.44	12	1.76	-1086.00	2549.00	2599	20231106	-57.10	912	20240909	22.26	2363	-52.81	20240329	912	22.26	20240909	3295	-66.16	20231115	990	12.63	20241024	0.43	N	025560	500	155 억	385643	N	N	N	N
109	20241111	130335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1108	-3	5	-0.27	548120283	494831	71.89	1130	1133	1083	1444	778	1111	1107.69	1.24	-24694	1131	1120	1111	1100	1091	1126	1106	156	333	500	750	1	1	31166865	345	-1.02	0.43	12	1.59	-1086.00	2549.00	2599	20231106	-57.37	912	20240909	21.49	2363	-53.11	20240329	912	21.49	20240909	3295	-66.37	20231115	990	11.92	20241024	0.43	N	025560	500	155 억	385643	N	N	N	N
110	20241111	120335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1114	3	2	0.27	521307033	470621	68.38	1130	1133	1083	1444	778	1111	1107.70	1.24	-21880	1131	1120	1111	1100	1091	1126	1106	156	333	500	750	1	1	31166865	347	-1.03	0.44	12	1.51	-1086.00	2549.00	2599	20231106	-57.14	912	20240909	22.15	2363	-52.86	20240329	912	22.15	20240909	3295	-66.19	20231115	990	12.53	20241024	0.43	N	025560	500	155 억	385643	N	N	N	N
111	20241111	110335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1105	-6	5	-0.54	460376900	415563	60.38	1130	1133	1083	1444	778	1111	1107.84	1.24	-36969	1131	1120	1111	1100	1091	1126	1106	156	333	500	750	1	1	31166865	344	-1.02	0.43	12	1.33	-1086.00	2549.00	2599	20231106	-57.48	912	20240909	21.16	2363	-53.24	20240329	912	21.16	20240909	3295	-66.46	20231115	990	11.62	20241024	0.43	N	025560	500	155 억	385643	N	N	N	N
112	20241111	100333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1087	-24	5	-2.16	391712279	352966	51.28	1130	1133	1086	1444	778	1111	1109.77	1.24	-63345	1131	1120	1111	1100	1091	1126	1106	156	333	500	750	1	1	31166865	339	-1.00	0.43	12	1.13	-1086.00	2549.00	2599	20231106	-58.18	912	20240909	19.19	2363	-54.00	20240329	912	19.19	20240909	3295	-67.01	20231115	990	9.80	20241024	0.43	N	025560	500	155 억	385643	N	N	N	N
113	20241111	090333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1118	7	2	0.63	99575432	88802	12.90	1130	1131	1118	1444	778	1111	1121.36	1.24	-59852	1131	1120	1111	1100	1091	1126	1106	156	333	500	750	1	1	31166865	348	-1.03	0.44	12	0.28	-1086.00	2549.00	2599	20231106	-56.98	912	20240909	22.59	2363	-52.69	20240329	912	22.59	20240909	3295	-66.07	20231115	990	12.93	20241024	0.43	N	025560	500	155 억	385643	N	N	N	N
114	20241108	160331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1111	1	2	0.09	757685296	680803	41.22	1110	1122	1102	1443	777	1110	1112.93	1.15	30112	1272	1191	1139	1058	1006	1165	1032	156	333	500	750	1	1	31166865	346	-1.02	0.44	12	2.18	-1086.00	2549.00	2599	20231106	-57.25	912	20240909	21.82	2363	-52.98	20240329	912	21.82	20240909	3340	-66.74	20231108	990	12.22	20241024	0.57	N	025560	500	155 억	357190	N	N	N	N
115	20241108	150337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1110	0	3	0.00	721073748	647828	39.22	1110	1122	1102	1443	777	1110	1113.06	1.15	34960	1272	1191	1139	1058	1006	1165	1032	156	333	500	750	1	1	31166865	346	-1.02	0.44	12	2.08	-1086.00	2549.00	2599	20231106	-57.29	912	20240909	21.71	2363	-53.03	20240329	912	21.71	20240909	3340	-66.77	20231108	990	12.12	20241024	0.57	N	025560	500	155 억	357190	N	N	N	N
116	20241108	140334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1113	3	2	0.27	591916664	531913	32.20	1110	1122	1102	1443	777	1110	1112.81	1.15	47267	1272	1191	1139	1058	1006	1165	1032	156	333	500	750	1	1	31166865	347	-1.02	0.44	12	1.71	-1086.00	2549.00	2599	20231106	-57.18	912	20240909	22.04	2363	-52.90	20240329	912	22.04	20240909	3340	-66.68	20231108	990	12.42	20241024	0.57	N	025560	500	155 억	357190	N	N	N	N
117	20241108	130334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1113	3	2	0.27	471016668	423345	25.63	1110	1121	1102	1443	777	1110	1112.61	1.15	73864	1272	1191	1139	1058	1006	1165	1032	156	333	500	750	1	1	31166865	347	-1.02	0.44	12	1.36	-1086.00	2549.00	2599	20231106	-57.18	912	20240909	22.04	2363	-52.90	20240329	912	22.04	20240909	3340	-66.68	20231108	990	12.42	20241024	0.57	N	025560	500	155 억	357190	N	N	N	N
118	20241108	120336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1113	3	2	0.27	430595025	387112	23.44	1110	1121	1102	1443	777	1110	1112.33	1.15	92522	1272	1191	1139	1058	1006	1165	1032	156	333	500	750	1	1	31166865	347	-1.02	0.44	12	1.24	-1086.00	2549.00	2599	20231106	-57.18	912	20240909	22.04	2363	-52.90	20240329	912	22.04	20240909	3340	-66.68	20231108	990	12.42	20241024	0.57	N	025560	500	155 억	357190	N	N	N	N
119	20241108	110336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1116	6	2	0.54	363213920	326782	19.78	1110	1121	1102	1443	777	1110	1111.49	1.15	86201	1272	1191	1139	1058	1006	1165	1032	156	333	500	750	1	1	31166865	348	-1.03	0.44	12	1.05	-1086.00	2549.00	2599	20231106	-57.06	912	20240909	22.37	2363	-52.77	20240329	912	22.37	20240909	3340	-66.59	20231108	990	12.73	20241024	0.57	N	025560	500	155 억	357190	N	N	N	N
120	20241108	100337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1113	3	2	0.27	268627226	241770	14.64	1110	1121	1102	1443	777	1110	1111.09	1.15	82366	1272	1191	1139	1058	1006	1165	1032	156	333	500	750	1	1	31166865	347	-1.02	0.44	12	0.78	-1086.00	2549.00	2599	20231106	-57.18	912	20240909	22.04	2363	-52.90	20240329	912	22.04	20240909	3340	-66.68	20231108	990	12.42	20241024	0.57	N	025560	500	155 억	357190	N	N	N	N
121	20241108	090331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1114	4	2	0.36	84132021	75738	4.59	1110	1114	1104	1443	777	1110	1110.83	1.15	57214	1272	1191	1139	1058	1006	1165	1032	156	333	500	750	1	1	31166865	347	-1.03	0.44	12	0.24	-1086.00	2549.00	2599	20231106	-57.14	912	20240909	22.15	2363	-52.86	20240329	912	22.15	20240909	3340	-66.65	20231108	990	12.53	20241024	0.57	N	025560	500	155 억	357190	N	N	N	N
122	20241107	160331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1110	-35	5	-3.06	1849595302	1637931	126.57	1151	1220	1087	1488	802	1145	1129.24	1.06	21017	1259	1202	1172	1115	1085	1187	1100	156	343	500	770	1	1	31166865	346	-1.02	0.44	12	5.26	-1086.00	2549.00	2599	20231106	-57.29	912	20240909	21.71	2363	-53.03	20240329	912	21.71	20240909	3390	-67.26	20231107	990	12.12	20241024	0.60	N	025560	500	155 억	328868	N	N	N	N
123	20241107	150333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1113	-32	5	-2.79	1782682294	1577737	121.91	1151	1220	1087	1488	802	1145	1129.90	1.06	28849	1259	1202	1172	1115	1085	1187	1100	156	343	500	770	1	1	31166865	347	-1.02	0.44	12	5.06	-1086.00	2549.00	2599	20231106	-57.18	912	20240909	22.04	2363	-52.90	20240329	912	22.04	20240909	3390	-67.17	20231107	990	12.42	20241024	0.60	N	025560	500	155 억	328868	N	N	N	N
124	20241107	140335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1115	-30	5	-2.62	1685516723	1490468	115.17	1151	1220	1087	1488	802	1145	1130.86	1.06	81317	1259	1202	1172	1115	1085	1187	1100	156	343	500	770	1	1	31166865	348	-1.03	0.44	12	4.78	-1086.00	2549.00	2599	20231106	-57.10	912	20240909	22.26	2363	-52.81	20240329	912	22.26	20240909	3390	-67.11	20231107	990	12.63	20241024	0.60	N	025560	500	155 억	328868	N	N	N	N
125	20241107	130336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1116	-29	5	-2.53	1603085542	1416307	109.44	1151	1220	1087	1488	802	1145	1131.88	1.06	52398	1259	1202	1172	1115	1085	1187	1100	156	343	500	770	1	1	31166865	348	-1.03	0.44	12	4.54	-1086.00	2549.00	2599	20231106	-57.06	912	20240909	22.37	2363	-52.77	20240329	912	22.37	20240909	3390	-67.08	20231107	990	12.73	20241024	0.60	N	025560	500	155 억	328868	N	N	N	N
126	20241107	120334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1117	-28	5	-2.45	1531653796	1352689	104.52	1151	1220	1087	1488	802	1145	1132.30	1.06	58492	1259	1202	1172	1115	1085	1187	1100	156	343	500	770	1	1	31166865	348	-1.03	0.44	12	4.34	-1086.00	2549.00	2599	20231106	-57.02	912	20240909	22.48	2363	-52.73	20240329	912	22.48	20240909	3390	-67.05	20231107	990	12.83	20241024	0.60	N	025560	500	155 억	328868	N	N	N	N
127	20241107	110333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1107	-38	5	-3.32	1418346780	1250756	96.65	1151	1220	1087	1488	802	1145	1133.99	1.06	41506	1259	1202	1172	1115	1085	1187	1100	156	343	500	770	1	1	31166865	345	-1.02	0.43	12	4.01	-1086.00	2549.00	2599	20231106	-57.41	912	20240909	21.38	2363	-53.15	20240329	912	21.38	20240909	3390	-67.35	20231107	990	11.82	20241024	0.60	N	025560	500	155 억	328868	N	N	N	N
128	20241107	100333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1119	-26	5	-2.27	1161032977	1017968	78.66	1151	1220	1087	1488	802	1145	1140.54	1.06	80016	1259	1202	1172	1115	1085	1187	1100	156	343	500	770	1	1	31166865	349	-1.03	0.44	12	3.27	-1086.00	2549.00	2599	20231106	-56.94	912	20240909	22.70	2363	-52.64	20240329	912	22.70	20240909	3390	-66.99	20231107	990	13.03	20241024	0.60	N	025560	500	155 억	328868	N	N	N	N
129	20241107	090333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1203	58	2	5.07	93483445	79044	6.11	1151	1220	1150	1488	802	1145	1182.73	1.06	32810	1259	1202	1172	1115	1085	1187	1100	156	343	500	770	1	1	31166865	375	-1.11	0.47	12	0.25	-1086.00	2549.00	2599	20231106	-53.71	912	20240909	31.91	2363	-49.09	20240329	912	31.91	20240909	3390	-64.51	20231107	990	21.52	20241024	0.60	N	025560	500	155 억	328868	N	N	N	N
130	20241106	160334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1145	-45	5	-3.78	1502609986	1279954	79.93	1229	1229	1142	1547	833	1190	1174.00	0.69	104894	1290	1240	1203	1153	1116	1221	1134	156	357	500	800	1	1	31166865	357	-1.05	0.45	12	4.11	-1086.00	2549.00	2599	20231106	-55.94	912	20240909	25.55	2363	-51.54	20240329	912	25.55	20240909	3475	-67.05	20231106	990	15.66	20241024	0.51	N	025560	500	155 억	214981	N	N	N	N
131	20241106	150344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1149	-41	5	-3.45	1426002121	1213123	75.76	1229	1229	1142	1547	833	1190	1175.48	0.69	102271	1290	1240	1203	1153	1116	1221	1134	156	357	500	800	1	1	31166865	358	-1.06	0.45	12	3.89	-1086.00	2549.00	2599	20231106	-55.79	912	20240909	25.99	2363	-51.38	20240329	912	25.99	20240909	3475	-66.94	20231106	990	16.06	20241024	0.51	N	025560	500	155 억	214981	N	N	N	N
132	20241106	140342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1147	-43	5	-3.61	1283221373	1089063	68.01	1229	1229	1142	1547	833	1190	1178.28	0.69	51821	1290	1240	1203	1153	1116	1221	1134	156	357	500	800	1	1	31166865	357	-1.06	0.45	12	3.49	-1086.00	2549.00	2599	20231106	-55.87	912	20240909	25.77	2363	-51.46	20240329	912	25.77	20240909	3475	-66.99	20231106	990	15.86	20241024	0.51	N	025560	500	155 억	214981	N	N	N	N
133	20241106	130342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1145	-45	5	-3.78	1138713294	963084	60.14	1229	1229	1145	1547	833	1190	1182.36	0.69	17014	1290	1240	1203	1153	1116	1221	1134	156	357	500	800	1	1	31166865	357	-1.05	0.45	12	3.09	-1086.00	2549.00	2599	20231106	-55.94	912	20240909	25.55	2363	-51.54	20240329	912	25.55	20240909	3475	-67.05	20231106	990	15.66	20241024	0.51	N	025560	500	155 억	214981	N	N	N	N
134	20241106	120333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1170	-20	5	-1.68	875809379	736289	45.98	1229	1229	1169	1547	833	1190	1189.49	0.69	16143	1290	1240	1203	1153	1116	1221	1134	156	357	500	800	1	1	31166865	365	-1.08	0.46	12	2.36	-1086.00	2549.00	2599	20231106	-54.98	912	20240909	28.29	2363	-50.49	20240329	912	28.29	20240909	3475	-66.33	20231106	990	18.18	20241024	0.51	N	025560	500	155 억	214981	N	N	N	N
135	20241106	110337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1189	-1	5	-0.08	757896403	635996	39.72	1229	1229	1169	1547	833	1190	1191.67	0.69	31787	1290	1240	1203	1153	1116	1221	1134	156	357	500	800	1	1	31166865	371	-1.09	0.47	12	2.04	-1086.00	2549.00	2599	20231106	-54.25	912	20240909	30.37	2363	-49.68	20240329	912	30.37	20240909	3475	-65.78	20231106	990	20.10	20241024	0.51	N	025560	500	155 억	214981	N	N	N	N
136	20241106	100337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1189	-1	5	-0.08	616754470	516780	32.27	1229	1229	1169	1547	833	1190	1193.46	0.69	35713	1290	1240	1203	1153	1116	1221	1134	156	357	500	800	1	1	31166865	371	-1.09	0.47	12	1.66	-1086.00	2549.00	2599	20231106	-54.25	912	20240909	30.37	2363	-49.68	20240329	912	30.37	20240909	3475	-65.78	20231106	990	20.10	20241024	0.51	N	025560	500	155 억	214981	N	N	N	N
137	20241106	090336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1219	29	2	2.44	130118827	106465	6.65	1229	1229	1201	1547	833	1190	1222.18	0.69	-22642	1290	1240	1203	1153	1116	1221	1134	156	357	500	800	1	1	31166865	380	-1.12	0.48	12	0.34	-1086.00	2549.00	2599	20231106	-53.10	912	20240909	33.66	2363	-48.41	20240329	912	33.66	20240909	3475	-64.92	20231106	990	23.13	20241024	0.51	N	025560	500	155 억	214981	N	N	N	N
138	20241105	160328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1190	-40	5	-3.25	1907844463	1584137	44.01	1230	1253	1166	1599	861	1230	1204.39	0.91	-84150	1368	1299	1231	1162	1094	1298	1161	156	369	500	830	1	1	31166865	371	-1.10	0.47	12	5.08	-1086.00	2549.00	2599	20231106	-54.21	912	20240909	30.48	2363	-49.64	20240329	912	30.48	20240909	3475	-65.76	20231106	990	20.20	20241024	0.36	N	025560	500	155 억	284830	N	N	N	N
139	20241105	150334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1195	-35	5	-2.85	1801944751	1495422	41.54	1230	1253	1166	1599	861	1230	1204.95	0.91	-98667	1368	1299	1231	1162	1094	1298	1161	156	369	500	830	1	1	31166865	372	-1.10	0.47	12	4.80	-1086.00	2549.00	2599	20231106	-54.02	912	20240909	31.03	2363	-49.43	20240329	912	31.03	20240909	3475	-65.61	20231106	990	20.71	20241024	0.36	N	025560	500	155 억	284830	N	N	N	N
140	20241105	140331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1195	-35	5	-2.85	1710399143	1418903	39.42	1230	1253	1166	1599	861	1230	1205.41	0.91	-98287	1368	1299	1231	1162	1094	1298	1161	156	369	500	830	1	1	31166865	372	-1.10	0.47	12	4.55	-1086.00	2549.00	2599	20231106	-54.02	912	20240909	31.03	2363	-49.43	20240329	912	31.03	20240909	3475	-65.61	20231106	990	20.71	20241024	0.36	N	025560	500	155 억	284830	N	N	N	N
141	20241105	130332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1209	-21	5	-1.71	1573141248	1305344	36.26	1230	1253	1166	1599	861	1230	1205.13	0.91	-93949	1368	1299	1231	1162	1094	1298	1161	156	369	500	830	1	1	31166865	377	-1.11	0.47	12	4.19	-1086.00	2549.00	2599	20231106	-53.48	912	20240909	32.57	2363	-48.84	20240329	912	32.57	20240909	3475	-65.21	20231106	990	22.12	20241024	0.36	N	025560	500	155 억	284830	N	N	N	N
142	20241105	120331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1189	-41	5	-3.33	1461115824	1212296	33.68	1230	1253	1166	1599	861	1230	1205.22	0.91	-83651	1368	1299	1231	1162	1094	1298	1161	156	369	500	830	1	1	31166865	371	-1.09	0.47	12	3.89	-1086.00	2549.00	2599	20231106	-54.25	912	20240909	30.37	2363	-49.68	20240329	912	30.37	20240909	3475	-65.78	20231106	990	20.10	20241024	0.36	N	025560	500	155 억	284830	N	N	N	N
143	20241105	110325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1193	-37	5	-3.01	1228542651	1016745	28.25	1230	1253	1166	1599	861	1230	1208.28	0.91	-53002	1368	1299	1231	1162	1094	1298	1161	156	369	500	830	1	1	31166865	372	-1.10	0.47	12	3.26	-1086.00	2549.00	2599	20231106	-54.10	912	20240909	30.81	2363	-49.51	20240329	912	30.81	20240909	3475	-65.67	20231106	990	20.51	20241024	0.36	N	025560	500	155 억	284830	N	N	N	N
144	20241105	100330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1236	6	2	0.49	900447864	745270	20.70	1230	1253	1166	1599	861	1230	1208.18	0.91	4918	1368	1299	1231	1162	1094	1298	1161	156	369	500	830	1	1	31166865	385	-1.14	0.48	12	2.39	-1086.00	2549.00	2599	20231106	-52.44	912	20240909	35.53	2363	-47.69	20240329	912	35.53	20240909	3475	-64.43	20231106	990	24.85	20241024	0.36	N	025560	500	155 억	284830	N	N	N	N
145	20241105	090328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1217	-13	5	-1.06	66460231	54515	1.51	1230	1230	1200	1599	861	1230	1218.85	0.91	2130	1368	1299	1231	1162	1094	1298	1161	156	369	500	830	1	1	31166865	379	-1.12	0.48	12	0.17	-1086.00	2549.00	2599	20231106	-53.17	912	20240909	33.44	2363	-48.50	20240329	912	33.44	20240909	3475	-64.98	20231106	990	22.93	20241024	0.36	N	025560	500	155 억	284830	N	N	N	N
146	20241104	160327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1230	-15	5	-1.20	4462532083	3570486	15.65	1230	1300	1163	1618	872	1245	1249.85	0.86	-7128	1683	1464	1341	1122	999	1402	1060	156	373	500	840	1	1	31166865	383	-1.13	0.48	12	11.46	-1086.00	2549.00	2599	20231106	-52.67	912	20240909	34.87	2363	-47.95	20240329	912	34.87	20240909	3475	-64.60	20231106	990	24.24	20241024	0.60	N	025560	500	155 억	269111	N	N	N	N
147	20241104	150334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1249	4	2	0.32	4206211844	3363047	14.74	1230	1300	1163	1618	872	1245	1250.72	0.86	-23724	1683	1464	1341	1122	999	1402	1060	156	373	500	840	1	1	31166865	389	-1.15	0.49	12	10.79	-1086.00	2549.00	2599	20231106	-51.94	912	20240909	36.95	2363	-47.14	20240329	912	36.95	20240909	3475	-64.06	20231106	990	26.16	20241024	0.60	N	025560	500	155 억	269111	N	N	N	N
148	20241104	140327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1236	-9	5	-0.72	3747814887	2997878	13.14	1230	1300	1163	1618	872	1245	1250.16	0.86	3215	1683	1464	1341	1122	999	1402	1060	156	373	500	840	1	1	31166865	385	-1.14	0.48	12	9.62	-1086.00	2549.00	2599	20231106	-52.44	912	20240909	35.53	2363	-47.69	20240329	912	35.53	20240909	3475	-64.43	20231106	990	24.85	20241024	0.60	N	025560	500	155 억	269111	N	N	N	N
149	20241104	130253	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1256	11	2	0.88	3586464570	2868494	12.57	1230	1300	1163	1618	872	1245	1250.30	0.86	3333	1683	1464	1341	1122	999	1402	1060	156	373	500	840	1	1	31166865	391	-1.16	0.49	12	9.20	-1086.00	2549.00	2599	20231106	-51.67	912	20240909	37.72	2363	-46.85	20240329	912	37.72	20240909	3475	-63.86	20231106	990	26.87	20241024	0.60	N	025560	500	155 억	269111	N	N	N	N
150	20241104	120322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1235	-10	5	-0.80	3408827471	2726392	11.95	1230	1300	1163	1618	872	1245	1250.32	0.86	-32759	1683	1464	1341	1122	999	1402	1060	156	373	500	840	1	1	31166865	385	-1.14	0.48	12	8.75	-1086.00	2549.00	2599	20231106	-52.48	912	20240909	35.42	2363	-47.74	20240329	912	35.42	20240909	3475	-64.46	20231106	990	24.75	20241024	0.60	N	025560	500	155 억	269111	N	N	N	N
151	20241104	110321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1227	-18	5	-1.45	3117093910	2487718	10.90	1230	1300	1163	1618	872	1245	1253.01	0.86	-131892	1683	1464	1341	1122	999	1402	1060	156	373	500	840	1	1	31166865	382	-1.13	0.48	12	7.98	-1086.00	2549.00	2599	20231106	-52.79	912	20240909	34.54	2363	-48.07	20240329	912	34.54	20240909	3475	-64.69	20231106	990	23.94	20241024	0.60	N	025560	500	155 억	269111	N	N	N	N
152	20241104	100319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1270	25	2	2.01	2765635693	2205305	9.66	1230	1300	1163	1618	872	1245	1254.10	0.86	-131844	1683	1464	1341	1122	999	1402	1060	156	373	500	840	1	1	31166865	396	-1.17	0.50	12	7.08	-1086.00	2549.00	2599	20231106	-51.14	912	20240909	39.25	2363	-46.25	20240329	912	39.25	20240909	3475	-63.45	20231106	990	28.28	20241024	0.60	N	025560	500	155 억	269111	N	N	N	N
153	20241104	090321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1202	-43	5	-3.45	412283228	339592	1.49	1230	1236	1187	1618	872	1245	1213.68	0.86	-70732	1683	1464	1341	1122	999	1402	1060	156	373	500	840	1	1	31166865	375	-1.11	0.47	12	1.09	-1086.00	2549.00	2599	20231106	-53.75	912	20240909	31.80	2363	-49.13	20240329	912	31.80	20240909	3475	-65.41	20231106	990	21.41	20241024	0.60	N	025560	500	155 억	269111	N	N	N	N
154	20241101	160312	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1245	-60	5	-4.60	32496454237	22739063	436.05	1463	1560	1218	1696	914	1305	1429.20	1.15	-83964	1397	1351	1259	1213	1121	1374	1236	156	391	500	880	1	1	31166865	388	-1.15	0.49	12	72.96	-1086.00	2549.00	2894	20231025	-56.98	912	20240909	36.51	2363	-47.31	20240329	912	36.51	20240909	3475	-64.17	20231106	990	25.76	20241024	0.60	N	025560	500	155 억	359456	N	N	N	N
155	20241101	150321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1250	-55	5	-4.21	31806629834	22184545	425.42	1463	1560	1244	1696	914	1305	1433.76	1.15	-196101	1397	1351	1259	1213	1121	1374	1236	156	391	500	880	1	1	31166865	390	-1.15	0.49	12	71.18	-1086.00	2549.00	2894	20231025	-56.81	912	20240909	37.06	2363	-47.10	20240329	912	37.06	20240909	3475	-64.03	20231106	990	26.26	20241024	0.60	N	025560	500	155 억	359456	N	N	N	N
156	20241101	140312	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1347	42	2	3.22	30323356854	21042127	403.51	1463	1560	1316	1696	914	1305	1441.11	1.15	-270969	1397	1351	1259	1213	1121	1374	1236	156	391	500	880	1	1	31166865	420	-1.24	0.53	12	67.51	-1086.00	2549.00	2894	20231025	-53.46	912	20240909	47.70	2363	-43.00	20240329	912	47.70	20240909	3475	-61.24	20231106	990	36.06	20241024	0.60	N	025560	500	155 억	359456	N	N	N	N
157	20241101	130342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1376	71	2	5.44	28101059361	19402611	372.07	1463	1560	1331	1696	914	1305	1448.35	1.15	-253669	1397	1351	1259	1213	1121	1374	1236	156	391	500	880	1	1	31166865	429	-1.27	0.54	12	62.25	-1086.00	2549.00	2894	20231025	-52.45	912	20240909	50.88	2363	-41.77	20240329	912	50.88	20240909	3475	-60.40	20231106	990	38.99	20241024	0.60	N	025560	500	155 억	359456	N	N	N	N
158	20241101	120343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1402	97	2	7.43	27261695581	18804089	360.59	1463	1560	1331	1696	914	1305	1449.81	1.15	-256291	1397	1351	1259	1213	1121	1374	1236	156	391	500	880	1	1	31166865	437	-1.29	0.55	12	60.33	-1086.00	2549.00	2894	20231025	-51.55	912	20240909	53.73	2363	-40.67	20240329	912	53.73	20240909	3475	-59.65	20231106	990	41.62	20241024	0.60	N	025560	500	155 억	359456	N	N	N	N
159	20241101	110341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1404	99	2	7.59	25266458945	17399002	333.65	1463	1560	1331	1696	914	1305	1452.22	1.15	-255442	1397	1351	1259	1213	1121	1374	1236	156	391	500	880	1	1	31166865	438	-1.29	0.55	12	55.83	-1086.00	2549.00	2894	20231025	-51.49	912	20240909	53.95	2363	-40.58	20240329	912	53.95	20240909	3475	-59.60	20231106	990	41.82	20241024	0.60	N	025560	500	155 억	359456	N	N	N	N
160	20241101	100342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1448	143	2	10.96	20000809153	13721645	263.13	1463	1560	1331	1696	914	1305	1457.67	1.15	-252848	1397	1351	1259	1213	1121	1374	1236	156	391	500	880	1	1	31166865	451	-1.33	0.57	12	44.03	-1086.00	2549.00	2894	20231025	-49.97	912	20240909	58.77	2363	-38.72	20240329	912	58.77	20240909	3475	-58.33	20231106	990	46.26	20241024	0.60	N	025560	500	155 억	359456	N	N	N	N
161	20241101	090341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1372	67	2	5.13	3100828338	2197721	42.14	1463	1464	1331	1696	914	1305	1411.17	1.15	-170308	1397	1351	1259	1213	1121	1374	1236	156	391	500	880	1	1	31166865	428	-1.26	0.54	12	7.05	-1086.00	2549.00	2894	20231025	-52.59	912	20240909	50.44	2363	-41.94	20240329	912	50.44	20240909	3475	-60.52	20231106	990	38.59	20241024	0.60	N	025560	500	155 억	359456	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History