KissMeData/029460/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20231130	160414	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17720	-330	5	-1.83	838450210	47441	387.56	18100	18100	17440	23450	12640	18050	17673.53	8.21	-2156	18370	18210	18040	17880	17710	18125	17795	68	5400	500	12990	10	1	13554044	2402	2.41	0.33	12	0.35	7343.00	53279.00	22450	20230411	-21.07	15010	20231024	18.05	22450	-21.07	20230411	15010	18.05	20231024	22450	-21.07	20230411	15010	18.05	20231024	1.06	N	029460	500	67 억	1112224	N	N	0	N	00	N
3	20231130	150414	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17510	-540	5	-2.99	636309150	35982	293.95	18100	18100	17440	23450	12640	18050	17684.10	8.21	-1202	18370	18210	18040	17880	17710	18125	17795	68	5400	500	12990	10	1	13554044	2373	2.38	0.33	12	0.27	7343.00	53279.00	22450	20230411	-22.00	15010	20231024	16.66	22450	-22.00	20230411	15010	16.66	20231024	22450	-22.00	20230411	15010	16.66	20231024	1.06	N	029460	500	67 억	1112224	N	N	0	N	00	N
4	20231130	140412	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17600	-450	5	-2.49	478424490	26970	220.33	18100	18100	17500	23450	12640	18050	17739.14	8.21	-1006	18370	18210	18040	17880	17710	18125	17795	68	5400	500	12990	10	1	13554044	2386	2.40	0.33	12	0.20	7343.00	53279.00	22450	20230411	-21.60	15010	20231024	17.26	22450	-21.60	20230411	15010	17.26	20231024	22450	-21.60	20230411	15010	17.26	20231024	1.06	N	029460	500	67 억	1112224	N	N	0	N	00	N
5	20231130	130411	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17700	-350	5	-1.94	403364780	22716	185.57	18100	18100	17500	23450	12640	18050	17756.86	8.21	-442	18370	18210	18040	17880	17710	18125	17795	68	5400	500	12990	10	1	13554044	2399	2.41	0.33	12	0.17	7343.00	53279.00	22450	20230411	-21.16	15010	20231024	17.92	22450	-21.16	20230411	15010	17.92	20231024	22450	-21.16	20230411	15010	17.92	20231024	1.06	N	029460	500	67 억	1112224	N	N	0	N	00	N
6	20231130	120418	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17710	-340	5	-1.88	338326580	19036	155.51	18100	18100	17500	23450	12640	18050	17772.99	8.21	490	18370	18210	18040	17880	17710	18125	17795	68	5400	500	12990	10	1	13554044	2400	2.41	0.33	12	0.14	7343.00	53279.00	22450	20230411	-21.11	15010	20231024	17.99	22450	-21.11	20230411	15010	17.99	20231024	22450	-21.11	20230411	15010	17.99	20231024	1.06	N	029460	500	67 억	1112224	N	N	0	N	00	N
7	20231130	110414	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17910	-140	5	-0.78	295429730	16637	135.91	18100	18100	17500	23450	12640	18050	17757.39	8.21	1310	18370	18210	18040	17880	17710	18125	17795	68	5400	500	12990	10	1	13554044	2428	2.44	0.34	12	0.12	7343.00	53279.00	22450	20230411	-20.22	15010	20231024	19.32	22450	-20.22	20230411	15010	19.32	20231024	22450	-20.22	20230411	15010	19.32	20231024	1.06	N	029460	500	67 억	1112224	N	N	0	N	00	N
8	20231130	100410	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17660	-390	5	-2.16	149869750	8458	69.10	18100	18100	17500	23450	12640	18050	17719.29	8.21	1051	18370	18210	18040	17880	17710	18125	17795	68	5400	500	12990	10	1	13554044	2394	2.41	0.33	12	0.06	7343.00	53279.00	22450	20230411	-21.34	15010	20231024	17.65	22450	-21.34	20230411	15010	17.65	20231024	22450	-21.34	20230411	15010	17.65	20231024	1.06	N	029460	500	67 억	1112224	N	N	0	N	00	N
9	20231130	090413	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17940	-110	5	-0.61	5009790	277	2.26	18100	18100	17940	23450	12640	18050	18085.88	8.21	-136	18370	18210	18040	17880	17710	18125	17795	68	5400	500	12990	10	1	13554044	2432	2.44	0.34	12	0.00	7343.00	53279.00	22450	20230411	-20.09	15010	20231024	19.52	22450	-20.09	20230411	15010	19.52	20231024	22450	-20.09	20230411	15010	19.52	20231024	1.06	N	029460	500	67 억	1112224	N	N	0	N	00	N
10	20231129	160411	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18050	-130	5	-0.72	221156090	12241	87.43	18190	18200	17870	23600	12730	18180	18066.83	8.22	-1610	18566	18372	18096	17902	17626	18235	17765	68	5420	500	13080	10	1	13554044	2447	2.46	0.34	12	0.09	7343.00	53279.00	22450	20230411	-19.60	15010	20231024	20.25	22450	-19.60	20230411	15010	20.25	20231024	22450	-19.60	20230411	15010	20.25	20231024	1.18	N	029460	500	67 억	1113834	N	N	1	N	00	N
11	20231129	150413	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17940	-240	5	-1.32	171927350	9498	67.84	18190	18200	17940	23600	12730	18180	18101.43	8.22	-1677	18566	18372	18096	17902	17626	18235	17765	68	5420	500	13080	10	1	13554044	2432	2.44	0.34	12	0.07	7343.00	53279.00	22450	20230411	-20.09	15010	20231024	19.52	22450	-20.09	20230411	15010	19.52	20231024	22450	-20.09	20230411	15010	19.52	20231024	1.18	N	029460	500	67 억	1113834	N	N	1	N	00	N
12	20231129	140412	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18070	-110	5	-0.61	151120840	8343	59.59	18190	18200	17990	23600	12730	18180	18113.49	8.22	-991	18566	18372	18096	17902	17626	18235	17765	68	5420	500	13080	10	1	13554044	2449	2.46	0.34	12	0.06	7343.00	53279.00	22450	20230411	-19.51	15010	20231024	20.39	22450	-19.51	20230411	15010	20.39	20231024	22450	-19.51	20230411	15010	20.39	20231024	1.18	N	029460	500	67 억	1113834	N	N	1	N	00	N
13	20231129	130414	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18150	-30	5	-0.17	105801940	5843	41.73	18190	18200	17990	23600	12730	18180	18107.47	8.22	-987	18566	18372	18096	17902	17626	18235	17765	68	5420	500	13080	10	1	13554044	2460	2.47	0.34	12	0.04	7343.00	53279.00	22450	20230411	-19.15	15010	20231024	20.92	22450	-19.15	20230411	15010	20.92	20231024	22450	-19.15	20230411	15010	20.92	20231024	1.18	N	029460	500	67 억	1113834	N	N	1	N	00	N
14	20231129	120414	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18070	-110	5	-0.61	101430120	5602	40.01	18190	18200	17990	23600	12730	18180	18106.05	8.22	-955	18566	18372	18096	17902	17626	18235	17765	68	5420	500	13080	10	1	13554044	2449	2.46	0.34	12	0.04	7343.00	53279.00	22450	20230411	-19.51	15010	20231024	20.39	22450	-19.51	20230411	15010	20.39	20231024	22450	-19.51	20230411	15010	20.39	20231024	1.18	N	029460	500	67 억	1113834	N	N	1	N	00	N
15	20231129	110413	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18120	-60	5	-0.33	55650230	3071	21.93	18190	18200	18070	23600	12730	18180	18121.21	8.22	-961	18566	18372	18096	17902	17626	18235	17765	68	5420	500	13080	10	1	13554044	2456	2.47	0.34	12	0.02	7343.00	53279.00	22450	20230411	-19.29	15010	20231024	20.72	22450	-19.29	20230411	15010	20.72	20231024	22450	-19.29	20230411	15010	20.72	20231024	1.18	N	029460	500	67 억	1113834	N	N	1	N	00	N
16	20231129	100410	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18170	-10	5	-0.06	17477120	963	6.88	18190	18200	18070	23600	12730	18180	18148.62	8.22	-559	18566	18372	18096	17902	17626	18235	17765	68	5420	500	13080	10	1	13554044	2463	2.47	0.34	12	0.01	7343.00	53279.00	22450	20230411	-19.06	15010	20231024	21.05	22450	-19.06	20230411	15010	21.05	20231024	22450	-19.06	20230411	15010	21.05	20231024	1.18	N	029460	500	67 억	1113834	N	N	1	N	00	N
17	20231129	090409	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18070	-110	5	-0.61	1469390	81	0.58	18190	18190	18070	23600	12730	18180	18140.62	8.22	-50	18566	18372	18096	17902	17626	18235	17765	68	5420	500	13080	10	1	13554044	2449	2.46	0.34	12	0.00	7343.00	53279.00	22450	20230411	-19.51	15010	20231024	20.39	22450	-19.51	20230411	15010	20.39	20231024	22450	-19.51	20230411	15010	20.39	20231024	1.18	N	029460	500	67 억	1113834	N	N	1	N	00	N
18	20231128	160412	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18180	-110	5	-0.60	252815430	13998	42.75	18290	18290	17820	23750	12810	18290	18060.40	8.24	-2326	18916	18602	18336	18022	17756	18470	17890	68	5460	500	13160	10	1	13554044	2464	2.48	0.34	12	0.10	7343.00	53279.00	22450	20230411	-19.02	15010	20231024	21.12	22450	-19.02	20230411	15010	21.12	20231024	22450	-19.02	20230411	15010	21.12	20231024	1.19	N	029460	500	67 억	1117108	N	N	1	N	00	N
19	20231128	150347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18140	-150	5	-0.82	226574360	12553	38.34	18290	18290	17820	23750	12810	18290	18049.21	8.24	-2030	18916	18602	18336	18022	17756	18470	17890	68	5460	500	13160	10	1	13554044	2459	2.47	0.34	12	0.09	7343.00	53279.00	22450	20230411	-19.20	15010	20231024	20.85	22450	-19.20	20230411	15010	20.85	20231024	22450	-19.20	20230411	15010	20.85	20231024	1.19	N	029460	500	67 억	1117108	N	N	0	N	00	N
20	20231128	140410	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18130	-160	5	-0.87	207667560	11510	35.15	18290	18290	17820	23750	12810	18290	18042.12	8.24	-2104	18916	18602	18336	18022	17756	18470	17890	68	5460	500	13160	10	1	13554044	2457	2.47	0.34	12	0.08	7343.00	53279.00	22450	20230411	-19.24	15010	20231024	20.79	22450	-19.24	20230411	15010	20.79	20231024	22450	-19.24	20230411	15010	20.79	20231024	1.19	N	029460	500	67 억	1117108	N	N	0	N	00	N
21	20231128	130409	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18140	-150	5	-0.82	190723220	10576	32.30	18290	18290	17820	23750	12810	18290	18033.32	8.24	-1967	18916	18602	18336	18022	17756	18470	17890	68	5460	500	13160	10	1	13554044	2459	2.47	0.34	12	0.08	7343.00	53279.00	22450	20230411	-19.20	15010	20231024	20.85	22450	-19.20	20230411	15010	20.85	20231024	22450	-19.20	20230411	15010	20.85	20231024	1.19	N	029460	500	67 억	1117108	N	N	0	N	00	N
22	20231128	120409	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18210	-80	5	-0.44	181551710	10071	30.76	18290	18290	17820	23750	12810	18290	18026.89	8.24	-1600	18916	18602	18336	18022	17756	18470	17890	68	5460	500	13160	10	1	13554044	2468	2.48	0.34	12	0.07	7343.00	53279.00	22450	20230411	-18.89	15010	20231024	21.32	22450	-18.89	20230411	15010	21.32	20231024	22450	-18.89	20230411	15010	21.32	20231024	1.19	N	029460	500	67 억	1117108	N	N	0	N	00	N
23	20231128	110408	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18130	-160	5	-0.87	148589200	8262	25.23	18290	18290	17820	23750	12810	18290	17984.25	8.24	-1555	18916	18602	18336	18022	17756	18470	17890	68	5460	500	13160	10	1	13554044	2457	2.47	0.34	12	0.06	7343.00	53279.00	22450	20230411	-19.24	15010	20231024	20.79	22450	-19.24	20230411	15010	20.79	20231024	22450	-19.24	20230411	15010	20.79	20231024	1.19	N	029460	500	67 억	1117108	N	N	0	N	00	N
24	20231128	100409	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17840	-450	5	-2.46	96098700	5340	16.31	18290	18290	17840	23750	12810	18290	17995.40	8.24	-1683	18916	18602	18336	18022	17756	18470	17890	68	5460	500	13160	10	1	13554044	2418	2.43	0.33	12	0.04	7343.00	53279.00	22450	20230411	-20.53	15010	20231024	18.85	22450	-20.53	20230411	15010	18.85	20231024	22450	-20.53	20230411	15010	18.85	20231024	1.19	N	029460	500	67 억	1117108	N	N	0	N	00	N
25	20231128	090407	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18290	0	3	0.00	1079110	59	0.18	18290	18290	18290	23750	12810	18290	18290.00	8.24	-7	18916	18602	18336	18022	17756	18470	17890	68	5460	500	13160	10	1	13554044	2479	2.49	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.53	15010	20231024	21.85	22450	-18.53	20230411	15010	21.85	20231024	22450	-18.53	20230411	15010	21.85	20231024	1.19	N	029460	500	67 억	1117108	N	N	0	N	00	N
26	20231127	160409	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18290	-280	5	-1.51	591767720	32379	107.03	18570	18650	18070	24100	13000	18570	18276.28	8.26	-722	18790	18680	18460	18350	18130	18735	18405	68	5530	500	13370	10	1	13554044	2479	2.49	0.34	12	0.24	7343.00	53279.00	22450	20230411	-18.53	15010	20231024	21.85	22450	-18.53	20230411	15010	21.85	20231024	22450	-18.53	20230411	15010	21.85	20231024	1.21	N	029460	500	67 억	1118999	N	N	0	N	00	N
27	20231127	150408	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18120	-450	5	-2.42	553385150	30276	100.08	18570	18650	18070	24100	13000	18570	18278.01	8.26	-349	18790	18680	18460	18350	18130	18735	18405	68	5530	500	13370	10	1	13554044	2456	2.47	0.34	12	0.22	7343.00	53279.00	22450	20230411	-19.29	15010	20231024	20.72	22450	-19.29	20230411	15010	20.72	20231024	22450	-19.29	20230411	15010	20.72	20231024	1.21	N	029460	500	67 억	1118999	N	N	0	N	00	N
28	20231127	140411	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18260	-310	5	-1.67	502898520	27500	90.90	18570	18650	18070	24100	13000	18570	18287.22	8.26	208	18790	18680	18460	18350	18130	18735	18405	68	5530	500	13370	10	1	13554044	2475	2.49	0.34	12	0.20	7343.00	53279.00	22450	20230411	-18.66	15010	20231024	21.65	22450	-18.66	20230411	15010	21.65	20231024	22450	-18.66	20230411	15010	21.65	20231024	1.21	N	029460	500	67 억	1118999	N	N	0	N	00	N
29	20231127	130409	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18170	-400	5	-2.15	467852290	25571	84.52	18570	18650	18070	24100	13000	18570	18296.21	8.26	498	18790	18680	18460	18350	18130	18735	18405	68	5530	500	13370	10	1	13554044	2463	2.47	0.34	12	0.19	7343.00	53279.00	22450	20230411	-19.06	15010	20231024	21.05	22450	-19.06	20230411	15010	21.05	20231024	22450	-19.06	20230411	15010	21.05	20231024	1.21	N	029460	500	67 억	1118999	N	N	0	N	00	N
30	20231127	120410	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18260	-310	5	-1.67	371391760	20250	66.94	18570	18650	18230	24100	13000	18570	18340.33	8.26	542	18790	18680	18460	18350	18130	18735	18405	68	5530	500	13370	10	1	13554044	2475	2.49	0.34	12	0.15	7343.00	53279.00	22450	20230411	-18.66	15010	20231024	21.65	22450	-18.66	20230411	15010	21.65	20231024	22450	-18.66	20230411	15010	21.65	20231024	1.21	N	029460	500	67 억	1118999	N	N	0	N	00	N
31	20231127	110404	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18420	-150	5	-0.81	345758850	18850	62.31	18570	18650	18230	24100	13000	18570	18342.64	8.26	1033	18790	18680	18460	18350	18130	18735	18405	68	5530	500	13370	10	1	13554044	2497	2.51	0.35	12	0.14	7343.00	53279.00	22450	20230411	-17.95	15010	20231024	22.72	22450	-17.95	20230411	15010	22.72	20231024	22450	-17.95	20230411	15010	22.72	20231024	1.21	N	029460	500	67 억	1118999	N	N	0	N	00	N
32	20231127	100403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18400	-170	5	-0.92	84751500	4594	15.19	18570	18650	18300	24100	13000	18570	18448.30	8.26	-24	18790	18680	18460	18350	18130	18735	18405	68	5530	500	13370	10	1	13554044	2494	2.51	0.35	12	0.03	7343.00	53279.00	22450	20230411	-18.04	15010	20231024	22.58	22450	-18.04	20230411	15010	22.58	20231024	22450	-18.04	20230411	15010	22.58	20231024	1.21	N	029460	500	67 억	1118999	N	N	0	N	00	N
33	20231127	090405	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18570	0	3	0.00	909930	49	0.16	18570	18570	18570	24100	13000	18570	18570.00	8.26	-4	18790	18680	18460	18350	18130	18735	18405	68	5530	500	13370	10	1	13554044	2517	2.53	0.35	12	0.00	7343.00	53279.00	22450	20230411	-17.28	15010	20231024	23.72	22450	-17.28	20230411	15010	23.72	20231024	22450	-17.28	20230411	15010	23.72	20231024	1.21	N	029460	500	67 억	1118999	N	N	0	N	00	N
34	20231124	160400	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18570	220	2	1.20	558632700	30220	134.73	18400	18570	18240	23850	12850	18350	18485.09	8.27	-1336	19010	18680	18380	18050	17750	18530	17900	68	5500	500	13210	10	1	13554044	2517	2.53	0.35	12	0.22	7343.00	53279.00	22450	20230411	-17.28	15010	20231024	23.72	22450	-17.28	20230411	15010	23.72	20231024	22450	-17.28	20230411	15010	23.72	20231024	1.22	N	029460	500	67 억	1120336	N	N	0	N	00	N
35	20231124	150406	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18500	150	2	0.82	478523130	25898	115.46	18400	18540	18240	23850	12850	18350	18477.22	8.27	-1359	19010	18680	18380	18050	17750	18530	17900	68	5500	500	13210	10	1	13554044	2507	2.52	0.35	12	0.19	7343.00	53279.00	22450	20230411	-17.59	15010	20231024	23.25	22450	-17.59	20230411	15010	23.25	20231024	22450	-17.59	20230411	15010	23.25	20231024	1.22	N	029460	500	67 억	1120336	N	N	0	N	00	N
36	20231124	140407	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18500	150	2	0.82	277220610	15014	66.94	18400	18540	18240	23850	12850	18350	18464.14	8.27	-2452	19010	18680	18380	18050	17750	18530	17900	68	5500	500	13210	10	1	13554044	2507	2.52	0.35	12	0.11	7343.00	53279.00	22450	20230411	-17.59	15010	20231024	23.25	22450	-17.59	20230411	15010	23.25	20231024	22450	-17.59	20230411	15010	23.25	20231024	1.22	N	029460	500	67 억	1120336	N	N	0	N	00	N
37	20231124	130405	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18460	110	2	0.60	217218800	11761	52.43	18400	18540	18240	23850	12850	18350	18469.42	8.27	-2725	19010	18680	18380	18050	17750	18530	17900	68	5500	500	13210	10	1	13554044	2502	2.51	0.35	12	0.09	7343.00	53279.00	22450	20230411	-17.77	15010	20231024	22.98	22450	-17.77	20230411	15010	22.98	20231024	22450	-17.77	20230411	15010	22.98	20231024	1.22	N	029460	500	67 억	1120336	N	N	0	N	00	N
38	20231124	120408	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18400	50	2	0.27	203417770	11012	49.09	18400	18540	18240	23850	12850	18350	18472.37	8.27	-2315	19010	18680	18380	18050	17750	18530	17900	68	5500	500	13210	10	1	13554044	2494	2.51	0.35	12	0.08	7343.00	53279.00	22450	20230411	-18.04	15010	20231024	22.58	22450	-18.04	20230411	15010	22.58	20231024	22450	-18.04	20230411	15010	22.58	20231024	1.22	N	029460	500	67 억	1120336	N	N	0	N	00	N
39	20231124	110405	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18400	50	2	0.27	191585760	10369	46.23	18400	18540	18240	23850	12850	18350	18476.78	8.27	-2295	19010	18680	18380	18050	17750	18530	17900	68	5500	500	13210	10	1	13554044	2494	2.51	0.35	12	0.08	7343.00	53279.00	22450	20230411	-18.04	15010	20231024	22.58	22450	-18.04	20230411	15010	22.58	20231024	22450	-18.04	20230411	15010	22.58	20231024	1.22	N	029460	500	67 억	1120336	N	N	0	N	00	N
40	20231124	100404	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18540	190	2	1.04	82111910	4441	19.80	18400	18540	18240	23850	12850	18350	18489.51	8.27	-1487	19010	18680	18380	18050	17750	18530	17900	68	5500	500	13210	10	1	13554044	2513	2.52	0.35	12	0.03	7343.00	53279.00	22450	20230411	-17.42	15010	20231024	23.52	22450	-17.42	20230411	15010	23.52	20231024	22450	-17.42	20230411	15010	23.52	20231024	1.22	N	029460	500	67 억	1120336	N	N	0	N	00	N
41	20231124	090404	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18350	0	3	0.00	3145700	171	0.76	18400	18400	18350	23850	12850	18350	18395.91	8.27	-11	19010	18680	18380	18050	17750	18530	17900	68	5500	500	13210	10	1	13554044	2487	2.50	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.26	15010	20231024	22.25	22450	-18.26	20230411	15010	22.25	20231024	22450	-18.26	20230411	15010	22.25	20231024	1.22	N	029460	500	67 억	1120336	N	N	0	N	00	N
42	20231123	160359	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18350	-320	5	-1.71	411171240	22429	123.38	18700	18710	18080	24250	13070	18670	18332.12	8.28	-1274	19103	18886	18533	18316	17963	18995	18425	68	5580	500	13440	10	1	13554044	2487	2.50	0.34	12	0.17	7343.00	53279.00	22450	20230411	-18.26	15010	20231024	22.25	22450	-18.26	20230411	15010	22.25	20231024	22450	-18.26	20230411	15010	22.25	20231024	1.23	N	029460	500	67 억	1122595	N	N	1	N	00	N
43	20231123	150413	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18190	-480	5	-2.57	385106030	21002	115.53	18700	18710	18080	24250	13070	18670	18336.64	8.28	-938	19103	18886	18533	18316	17963	18995	18425	68	5580	500	13440	10	1	13554044	2465	2.48	0.34	12	0.15	7343.00	53279.00	22450	20230411	-18.98	15010	20231024	21.19	22450	-18.98	20230411	15010	21.19	20231024	22450	-18.98	20230411	15010	21.19	20231024	1.23	N	029460	500	67 억	1122595	N	N	1	N	00	N
44	20231123	140407	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18100	-570	5	-3.05	297732770	16195	89.09	18700	18710	18080	24250	13070	18670	18384.24	8.28	-997	19103	18886	18533	18316	17963	18995	18425	68	5580	500	13440	10	1	13554044	2453	2.46	0.34	12	0.12	7343.00	53279.00	22450	20230411	-19.38	15010	20231024	20.59	22450	-19.38	20230411	15010	20.59	20231024	22450	-19.38	20230411	15010	20.59	20231024	1.23	N	029460	500	67 억	1122595	N	N	1	N	00	N
45	20231123	130410	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18330	-340	5	-1.82	236630470	12836	70.61	18700	18710	18200	24250	13070	18670	18434.91	8.28	-833	19103	18886	18533	18316	17963	18995	18425	68	5580	500	13440	10	1	13554044	2484	2.50	0.34	12	0.09	7343.00	53279.00	22450	20230411	-18.35	15010	20231024	22.12	22450	-18.35	20230411	15010	22.12	20231024	22450	-18.35	20230411	15010	22.12	20231024	1.23	N	029460	500	67 억	1122595	N	N	1	N	00	N
46	20231123	120404	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18500	-170	5	-0.91	151124800	8153	44.85	18700	18710	18310	24250	13070	18670	18536.10	8.28	-1065	19103	18886	18533	18316	17963	18995	18425	68	5580	500	13440	10	1	13554044	2507	2.52	0.35	12	0.06	7343.00	53279.00	22450	20230411	-17.59	15010	20231024	23.25	22450	-17.59	20230411	15010	23.25	20231024	22450	-17.59	20230411	15010	23.25	20231024	1.23	N	029460	500	67 억	1122595	N	N	1	N	00	N
47	20231123	110412	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18640	-30	5	-0.16	95199860	5141	28.28	18700	18710	18310	24250	13070	18670	18517.77	8.28	-687	19103	18886	18533	18316	17963	18995	18425	68	5580	500	13440	10	1	13554044	2526	2.54	0.35	12	0.04	7343.00	53279.00	22450	20230411	-16.97	15010	20231024	24.18	22450	-16.97	20230411	15010	24.18	20231024	22450	-16.97	20230411	15010	24.18	20231024	1.23	N	029460	500	67 억	1122595	N	N	1	N	00	N
48	20231123	100406	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18460	-210	5	-1.12	65744320	3548	19.52	18700	18710	18310	24250	13070	18670	18529.97	8.28	-384	19103	18886	18533	18316	17963	18995	18425	68	5580	500	13440	10	1	13554044	2502	2.51	0.35	12	0.03	7343.00	53279.00	22450	20230411	-17.77	15010	20231024	22.98	22450	-17.77	20230411	15010	22.98	20231024	22450	-17.77	20230411	15010	22.98	20231024	1.23	N	029460	500	67 억	1122595	N	N	1	N	00	N
49	20231123	090401	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18710	40	2	0.21	8059330	431	2.37	18700	18710	18580	24250	13070	18670	18699.14	8.28	-193	19103	18886	18533	18316	17963	18995	18425	68	5580	500	13440	10	1	13554044	2536	2.55	0.35	12	0.00	7343.00	53279.00	22450	20230411	-16.66	15010	20231024	24.65	22450	-16.66	20230411	15010	24.65	20231024	22450	-16.66	20230411	15010	24.65	20231024	1.23	N	029460	500	67 억	1122595	N	N	1	N	00	N
50	20231122	160352	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18670	210	2	1.14	333339680	17987	33.15	18400	18750	18180	23950	12930	18460	18532.22	8.28	-443	19180	18820	18460	18100	17740	19000	18280	68	5490	500	13290	10	1	13554044	2531	2.54	0.35	12	0.13	7343.00	53279.00	22450	20230411	-16.84	15010	20231024	24.38	22450	-16.84	20230411	15010	24.38	20231024	22450	-16.84	20230411	15010	24.38	20231024	1.25	N	029460	500	67 억	1122307	N	N	1	N	00	N
51	20231122	150400	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18710	250	2	1.35	310217570	16748	30.87	18400	18750	18180	23950	12930	18460	18522.66	8.28	-249	19180	18820	18460	18100	17740	19000	18280	68	5490	500	13290	10	1	13554044	2536	2.55	0.35	12	0.12	7343.00	53279.00	22450	20230411	-16.66	15010	20231024	24.65	22450	-16.66	20230411	15010	24.65	20231024	22450	-16.66	20230411	15010	24.65	20231024	1.25	N	029460	500	67 억	1122307	N	N	2	N	00	N
52	20231122	140354	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18670	210	2	1.14	255751010	13829	25.49	18400	18750	18180	23950	12930	18460	18493.82	8.28	552	19180	18820	18460	18100	17740	19000	18280	68	5490	500	13290	10	1	13554044	2531	2.54	0.35	12	0.10	7343.00	53279.00	22450	20230411	-16.84	15010	20231024	24.38	22450	-16.84	20230411	15010	24.38	20231024	22450	-16.84	20230411	15010	24.38	20231024	1.25	N	029460	500	67 억	1122307	N	N	2	N	00	N
53	20231122	130407	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18510	50	2	0.27	229610470	12427	22.90	18400	18750	18180	23950	12930	18460	18476.74	8.28	691	19180	18820	18460	18100	17740	19000	18280	68	5490	500	13290	10	1	13554044	2509	2.52	0.35	12	0.09	7343.00	53279.00	22450	20230411	-17.55	15010	20231024	23.32	22450	-17.55	20230411	15010	23.32	20231024	22450	-17.55	20230411	15010	23.32	20231024	1.25	N	029460	500	67 억	1122307	N	N	2	N	00	N
54	20231122	120410	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18400	-60	5	-0.33	215805590	11679	21.52	18400	18750	18180	23950	12930	18460	18478.09	8.28	704	19180	18820	18460	18100	17740	19000	18280	68	5490	500	13290	10	1	13554044	2494	2.51	0.35	12	0.09	7343.00	53279.00	22450	20230411	-18.04	15010	20231024	22.58	22450	-18.04	20230411	15010	22.58	20231024	22450	-18.04	20230411	15010	22.58	20231024	1.25	N	029460	500	67 억	1122307	N	N	2	N	00	N
55	20231122	110423	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18490	30	2	0.16	205137140	11100	20.46	18400	18750	18180	23950	12930	18460	18480.82	8.28	763	19180	18820	18460	18100	17740	19000	18280	68	5490	500	13290	10	1	13554044	2506	2.52	0.35	12	0.08	7343.00	53279.00	22450	20230411	-17.64	15010	20231024	23.18	22450	-17.64	20230411	15010	23.18	20231024	22450	-17.64	20230411	15010	23.18	20231024	1.25	N	029460	500	67 억	1122307	N	N	2	N	00	N
56	20231122	100414	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18520	60	2	0.33	90545300	4923	9.07	18400	18680	18180	23950	12930	18460	18392.30	8.28	1166	19180	18820	18460	18100	17740	19000	18280	68	5490	500	13290	10	1	13554044	2510	2.52	0.35	12	0.04	7343.00	53279.00	22450	20230411	-17.51	15010	20231024	23.38	22450	-17.51	20230411	15010	23.38	20231024	22450	-17.51	20230411	15010	23.38	20231024	1.25	N	029460	500	67 억	1122307	N	N	2	N	00	N
57	20231122	090354	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18260	-200	5	-1.08	3871190	212	0.39	18400	18400	18180	23950	12930	18460	18260.33	8.28	1	19180	18820	18460	18100	17740	19000	18280	68	5490	500	13290	10	1	13554044	2475	2.49	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.66	15010	20231024	21.65	22450	-18.66	20230411	15010	21.65	20231024	22450	-18.66	20230411	15010	21.65	20231024	1.25	N	029460	500	67 억	1122307	N	N	2	N	00	N
58	20231121	160357	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18460	140	2	0.76	1007792840	54154	403.80	18400	18820	18100	23800	12830	18320	18609.76	8.28	-3667	18900	18610	18060	17770	17220	18755	17915	68	5480	500	13190	10	1	13554044	2502	2.51	0.35	12	0.40	7343.00	53279.00	22450	20230411	-17.77	15010	20231024	22.98	22450	-17.77	20230411	15010	22.98	20231024	22450	-17.77	20230411	15010	22.98	20231024	1.18	N	029460	500	67 억	1122493	N	N	2	N	00	N
59	20231121	150358	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18450	130	2	0.71	954617520	51273	382.32	18400	18820	18100	23800	12830	18320	18618.33	8.28	-3997	18900	18610	18060	17770	17220	18755	17915	68	5480	500	13190	10	1	13554044	2501	2.51	0.35	12	0.38	7343.00	53279.00	22450	20230411	-17.82	15010	20231024	22.92	22450	-17.82	20230411	15010	22.92	20231024	22450	-17.82	20230411	15010	22.92	20231024	1.18	N	029460	500	67 억	1122493	N	N	5	N	00	N
60	20231121	140352	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18500	180	2	0.98	855291430	45891	342.19	18400	18820	18400	23800	12830	18320	18637.46	8.28	-2838	18900	18610	18060	17770	17220	18755	17915	68	5480	500	13190	10	1	13554044	2507	2.52	0.35	12	0.34	7343.00	53279.00	22450	20230411	-17.59	15010	20231024	23.25	22450	-17.59	20230411	15010	23.25	20231024	22450	-17.59	20230411	15010	23.25	20231024	1.18	N	029460	500	67 억	1122493	N	N	5	N	00	N
61	20231121	130353	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18600	280	2	1.53	795287940	42653	318.04	18400	18820	18400	23800	12830	18320	18645.54	8.28	-703	18900	18610	18060	17770	17220	18755	17915	68	5480	500	13190	10	1	13554044	2521	2.53	0.35	12	0.31	7343.00	53279.00	22450	20230411	-17.15	15010	20231024	23.92	22450	-17.15	20230411	15010	23.92	20231024	22450	-17.15	20230411	15010	23.92	20231024	1.18	N	029460	500	67 억	1122493	N	N	5	N	00	N
62	20231121	120351	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18700	380	2	2.07	777971650	41722	311.10	18400	18820	18400	23800	12830	18320	18646.56	8.28	-66	18900	18610	18060	17770	17220	18755	17915	68	5480	500	13190	10	1	13554044	2535	2.55	0.35	12	0.31	7343.00	53279.00	22450	20230411	-16.70	15010	20231024	24.58	22450	-16.70	20230411	15010	24.58	20231024	22450	-16.70	20230411	15010	24.58	20231024	1.18	N	029460	500	67 억	1122493	N	N	5	N	00	N
63	20231121	110351	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18800	480	2	2.62	741547640	39778	296.61	18400	18820	18400	23800	12830	18320	18642.16	8.28	696	18900	18610	18060	17770	17220	18755	17915	68	5480	500	13190	10	1	13554044	2548	2.56	0.35	12	0.29	7343.00	53279.00	22450	20230411	-16.26	15010	20231024	25.25	22450	-16.26	20230411	15010	25.25	20231024	22450	-16.26	20230411	15010	25.25	20231024	1.18	N	029460	500	67 억	1122493	N	N	5	N	00	N
64	20231121	100343	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18800	480	2	2.62	618746900	33238	247.84	18400	18820	18400	23800	12830	18320	18615.66	8.28	1550	18900	18610	18060	17770	17220	18755	17915	68	5480	500	13190	10	1	13554044	2548	2.56	0.35	12	0.25	7343.00	53279.00	22450	20230411	-16.26	15010	20231024	25.25	22450	-16.26	20230411	15010	25.25	20231024	22450	-16.26	20230411	15010	25.25	20231024	1.18	N	029460	500	67 억	1122493	N	N	5	N	00	N
65	20231121	090348	00	40.00	KOSPI	의료정밀	N	N	N	N	40	N	18450	130	2	0.71	53400700	2893	21.57	18400	18600	18400	23800	12830	18320	18458.64	8.28	987	18900	18610	18060	17770	17220	18755	17915	68	5480	500	13190	10	1	13554044	2501	2.51	0.35	12	0.02	7343.00	53279.00	22450	20230411	-17.82	15010	20231024	22.92	22450	-17.82	20230411	15010	22.92	20231024	22450	-17.82	20230411	15010	22.92	20231024	1.18	N	029460	500	67 억	1122493	N	N	5	N	00	N
66	20231120	160348	54	100.00	KOSPI	의료정밀	N	N	N	N		N	18320	-40	5	-0.22	223579950	12380	37.76	17510	18350	17510	23850	12860	18360	18059.56	8.28	537	18826	18592	18336	18102	17846	18710	18220	68	5490	500	13210	10	1	13554044	2483	2.49	0.34	12	0.09	7343.00	53279.00	22450	20230411	-18.40	15010	20231024	22.05	22450	-18.40	20230411	15010	22.05	20231024	22450	-18.40	20230411	15010	22.05	20231024	0.61	N	029460	500	67 억	1122779	N	N	5	N	01	N
67	20231120	150352	54	100.00	KOSPI	의료정밀	N	N	N	N		N	18190	-170	5	-0.93	198633040	11013	33.59	17510	18350	17510	23850	12860	18360	18036.23	8.28	643	18826	18592	18336	18102	17846	18710	18220	68	5490	500	13210	10	1	13554044	2465	2.48	0.34	12	0.08	7343.00	53279.00	22450	20230411	-18.98	15010	20231024	21.19	22450	-18.98	20230411	15010	21.19	20231024	22450	-18.98	20230411	15010	21.19	20231024	0.61	N	029460	500	67 억	1122779	N	N	5	N	01	N
68	20231120	140351	54	100.00	KOSPI	의료정밀	N	N	N	N		N	18150	-210	5	-1.14	159991540	8888	27.11	17510	18350	17510	23850	12860	18360	18000.85	8.28	896	18826	18592	18336	18102	17846	18710	18220	68	5490	500	13210	10	1	13554044	2460	2.47	0.34	12	0.07	7343.00	53279.00	22450	20230411	-19.15	15010	20231024	20.92	22450	-19.15	20230411	15010	20.92	20231024	22450	-19.15	20230411	15010	20.92	20231024	0.61	N	029460	500	67 억	1122779	N	N	5	N	01	N
69	20231120	130349	54	100.00	KOSPI	의료정밀	N	N	N	N		N	18050	-310	5	-1.69	123368250	6865	20.94	17510	18350	17510	23850	12860	18360	17970.61	8.28	679	18826	18592	18336	18102	17846	18710	18220	68	5490	500	13210	10	1	13554044	2447	2.46	0.34	12	0.05	7343.00	53279.00	22450	20230411	-19.60	15010	20231024	20.25	22450	-19.60	20230411	15010	20.25	20231024	22450	-19.60	20230411	15010	20.25	20231024	0.61	N	029460	500	67 억	1122779	N	N	5	N	01	N
70	20231120	120349	54	100.00	KOSPI	의료정밀	N	N	N	N		N	18080	-280	5	-1.53	108070540	6019	18.36	17510	18350	17510	23850	12860	18360	17954.90	8.28	666	18826	18592	18336	18102	17846	18710	18220	68	5490	500	13210	10	1	13554044	2451	2.46	0.34	12	0.04	7343.00	53279.00	22450	20230411	-19.47	15010	20231024	20.45	22450	-19.47	20230411	15010	20.45	20231024	22450	-19.47	20230411	15010	20.45	20231024	0.61	N	029460	500	67 억	1122779	N	N	5	N	01	N
71	20231120	110348	54	100.00	KOSPI	의료정밀	N	N	N	N		N	18060	-300	5	-1.63	88558570	4940	15.07	17510	18350	17510	23850	12860	18360	17926.84	8.28	564	18826	18592	18336	18102	17846	18710	18220	68	5490	500	13210	10	1	13554044	2448	2.46	0.34	12	0.04	7343.00	53279.00	22450	20230411	-19.55	15010	20231024	20.32	22450	-19.55	20230411	15010	20.32	20231024	22450	-19.55	20230411	15010	20.32	20231024	0.61	N	029460	500	67 억	1122779	N	N	5	N	01	N
72	20231120	100348	54	100.00	KOSPI	의료정밀	N	N	N	N		N	18240	-120	5	-0.65	65990630	3688	11.25	17510	18350	17510	23850	12860	18360	17893.34	8.28	379	18826	18592	18336	18102	17846	18710	18220	68	5490	500	13210	10	1	13554044	2472	2.48	0.34	12	0.03	7343.00	53279.00	22450	20230411	-18.75	15010	20231024	21.52	22450	-18.75	20230411	15010	21.52	20231024	22450	-18.75	20230411	15010	21.52	20231024	0.61	N	029460	500	67 억	1122779	N	N	5	N	01	N
73	20231120	090351	54	100.00	KOSPI	의료정밀	N	N	N	N		N	18100	-260	5	-1.42	28995730	1647	5.02	17510	18320	17510	23850	12860	18360	17605.18	8.28	200	18826	18592	18336	18102	17846	18710	18220	68	5490	500	13210	10	1	13554044	2453	2.46	0.34	12	0.01	7343.00	53279.00	22450	20230411	-19.38	15010	20231024	20.59	22450	-19.38	20230411	15010	20.59	20231024	22450	-19.38	20230411	15010	20.59	20231024	0.61	N	029460	500	67 억	1122779	N	N	5	N	01	N
74	20231117	160357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18360	40	2	0.22	599647730	32702	17.11	18220	18570	18080	23800	12830	18320	18336.73	8.32	-4886	19493	18906	17853	17266	16213	19200	17560	68	5480	500	13190	10	1	13554044	2489	2.50	0.34	12	0.24	7343.00	53279.00	22450	20230411	-18.22	15010	20231024	22.32	22450	-18.22	20230411	15010	22.32	20231024	22450	-18.22	20230411	15010	22.32	20231024	0.62	N	029460	500	67 억	1128238	N	N	5	N	00	N
75	20231117	150359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18090	-230	5	-1.26	562439850	30662	16.04	18220	18570	18080	23800	12830	18320	18343.22	8.32	-4452	19493	18906	17853	17266	16213	19200	17560	68	5480	500	13190	10	1	13554044	2452	2.46	0.34	12	0.23	7343.00	53279.00	22450	20230411	-19.42	15010	20231024	20.52	22450	-19.42	20230411	15010	20.52	20231024	22450	-19.42	20230411	15010	20.52	20231024	0.62	N	029460	500	67 억	1128238	N	N	0	N	00	N
76	20231117	140359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18330	10	2	0.05	505759940	27538	14.41	18220	18570	18130	23800	12830	18320	18365.89	8.32	-4391	19493	18906	17853	17266	16213	19200	17560	68	5480	500	13190	10	1	13554044	2484	2.50	0.34	12	0.20	7343.00	53279.00	22450	20230411	-18.35	15010	20231024	22.12	22450	-18.35	20230411	15010	22.12	20231024	22450	-18.35	20230411	15010	22.12	20231024	0.62	N	029460	500	67 억	1128238	N	N	0	N	00	N
77	20231117	130357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	50	2	0.27	447127840	24326	12.73	18220	18570	18130	23800	12830	18320	18380.66	8.32	-4004	19493	18906	17853	17266	16213	19200	17560	68	5480	500	13190	10	1	13554044	2490	2.50	0.34	12	0.18	7343.00	53279.00	22450	20230411	-18.17	15010	20231024	22.39	22450	-18.17	20230411	15010	22.39	20231024	22450	-18.17	20230411	15010	22.39	20231024	0.62	N	029460	500	67 억	1128238	N	N	0	N	00	N
78	20231117	120357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18330	10	2	0.05	430316940	23412	12.25	18220	18570	18130	23800	12830	18320	18380.19	8.32	-3778	19493	18906	17853	17266	16213	19200	17560	68	5480	500	13190	10	1	13554044	2484	2.50	0.34	12	0.17	7343.00	53279.00	22450	20230411	-18.35	15010	20231024	22.12	22450	-18.35	20230411	15010	22.12	20231024	22450	-18.35	20230411	15010	22.12	20231024	0.62	N	029460	500	67 억	1128238	N	N	0	N	00	N
79	20231117	110358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	50	2	0.27	280273290	15316	8.01	18220	18570	18130	23800	12830	18320	18299.38	8.32	-2259	19493	18906	17853	17266	16213	19200	17560	68	5480	500	13190	10	1	13554044	2490	2.50	0.34	12	0.11	7343.00	53279.00	22450	20230411	-18.17	15010	20231024	22.39	22450	-18.17	20230411	15010	22.39	20231024	22450	-18.17	20230411	15010	22.39	20231024	0.62	N	029460	500	67 억	1128238	N	N	0	N	00	N
80	20231117	100358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18180	-140	5	-0.76	83468450	4596	2.40	18220	18290	18130	23800	12830	18320	18161.11	8.32	114	19493	18906	17853	17266	16213	19200	17560	68	5480	500	13190	10	1	13554044	2464	2.48	0.34	12	0.03	7343.00	53279.00	22450	20230411	-19.02	15010	20231024	21.12	22450	-19.02	20230411	15010	21.12	20231024	22450	-19.02	20230411	15010	21.12	20231024	0.62	N	029460	500	67 억	1128238	N	N	0	N	00	N
81	20231117	090358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18290	-30	5	-0.16	5882980	323	0.17	18220	18290	18130	23800	12830	18320	18213.56	8.32	-83	19493	18906	17853	17266	16213	19200	17560	68	5480	500	13190	10	1	13554044	2479	2.49	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.53	15010	20231024	21.85	22450	-18.53	20230411	15010	21.85	20231024	22450	-18.53	20230411	15010	21.85	20231024	0.62	N	029460	500	67 억	1128238	N	N	0	N	00	N
82	20231116	160357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18100	1350	2	8.06	3329753960	186357	234.80	16850	18440	16800	21750	11730	16750	17867.61	8.39	-4754	17663	17206	16433	15976	15203	17435	16205	68	5000	500	12060	10	1	13554044	2453	2.46	0.34	12	1.37	7343.00	53279.00	22450	20230411	-19.38	15010	20231024	20.59	22450	-19.38	20230411	15010	20.59	20231024	22450	-19.38	20230411	15010	20.59	20231024	0.64	N	029460	500	67 억	1137184	N	N	0	N	00	N
83	20231116	150356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18120	1370	2	8.18	3110348090	174346	219.66	16850	18440	16800	21750	11730	16750	17840.09	8.39	-1244	17663	17206	16433	15976	15203	17435	16205	68	5000	500	12060	10	1	13554044	2456	2.47	0.34	12	1.29	7343.00	53279.00	22450	20230411	-19.29	15010	20231024	20.72	22450	-19.29	20230411	15010	20.72	20231024	22450	-19.29	20230411	15010	20.72	20231024	0.64	N	029460	500	67 억	1137184	N	N	0	N	00	N
84	20231116	140350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17850	1100	2	6.57	2930639730	164423	207.16	16850	18440	16800	21750	11730	16750	17823.78	8.39	-456	17663	17206	16433	15976	15203	17435	16205	68	5000	500	12060	10	1	13554044	2419	2.43	0.34	12	1.21	7343.00	53279.00	22450	20230411	-20.49	15010	20231024	18.92	22450	-20.49	20230411	15010	18.92	20231024	22450	-20.49	20230411	15010	18.92	20231024	0.64	N	029460	500	67 억	1137184	N	N	0	N	00	N
85	20231116	130356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17770	1020	2	6.09	2806476290	157517	198.46	16850	18440	16800	21750	11730	16750	17816.97	8.39	-1132	17663	17206	16433	15976	15203	17435	16205	68	5000	500	12060	10	1	13554044	2409	2.42	0.33	12	1.16	7343.00	53279.00	22450	20230411	-20.85	15010	20231024	18.39	22450	-20.85	20230411	15010	18.39	20231024	22450	-20.85	20230411	15010	18.39	20231024	0.64	N	029460	500	67 억	1137184	N	N	0	N	00	N
86	20231116	120358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17900	1150	2	6.87	2704631290	151802	191.26	16850	18440	16800	21750	11730	16750	17816.84	8.39	-983	17663	17206	16433	15976	15203	17435	16205	68	5000	500	12060	10	1	13554044	2426	2.44	0.34	12	1.12	7343.00	53279.00	22450	20230411	-20.27	15010	20231024	19.25	22450	-20.27	20230411	15010	19.25	20231024	22450	-20.27	20230411	15010	19.25	20231024	0.64	N	029460	500	67 억	1137184	N	N	0	N	00	N
87	20231116	110355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18010	1260	2	7.52	2562600170	143917	181.32	16850	18440	16800	21750	11730	16750	17806.10	8.39	-1795	17663	17206	16433	15976	15203	17435	16205	68	5000	500	12060	10	1	13554044	2441	2.45	0.34	12	1.06	7343.00	53279.00	22450	20230411	-19.78	15010	20231024	19.99	22450	-19.78	20230411	15010	19.99	20231024	22450	-19.78	20230411	15010	19.99	20231024	0.64	N	029460	500	67 억	1137184	N	N	0	N	00	N
88	20231116	100354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17110	360	2	2.15	209613250	12284	15.48	16850	17160	16800	21750	11730	16750	17063.92	8.39	-2520	17663	17206	16433	15976	15203	17435	16205	68	5000	500	12060	10	1	13554044	2319	2.33	0.32	12	0.09	7343.00	53279.00	22450	20230411	-23.79	15010	20231024	13.99	22450	-23.79	20230411	15010	13.99	20231024	22450	-23.79	20230411	15010	13.99	20231024	0.64	N	029460	500	67 억	1137184	N	N	0	N	00	N
89	20231116	090353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16750	0	3	0.00	0	0	0.00	0	0	0	21750	11730	16750	0.00	8.39	0	17663	17206	16433	15976	15203	17435	16205	68	5000	500	12060	10	1	13554044	2270	2.28	0.31	12	0.00	7343.00	53279.00	22450	20230411	-25.39	15010	20231024	11.59	22450	-25.39	20230411	15010	11.59	20231024	22450	-25.39	20230411	15010	11.59	20231024	0.64	N	029460	500	67 억	1137184	N	N	0	N	00	N
90	20231115	160335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16750	1300	2	8.41	1303375740	79219	536.39	15660	16890	15660	20050	10820	15450	16452.52	8.33	5536	15616	15532	15416	15332	15216	15575	15375	68	4600	500	11120	10	1	13554044	2270	2.28	0.31	12	0.58	7343.00	53279.00	22450	20230411	-25.39	15010	20231024	11.59	22450	-25.39	20230411	15010	11.59	20231024	22450	-25.39	20230411	15010	11.59	20231024	0.64	N	029460	500	67 억	1128455	N	N	8	N	00	N
91	20231115	150359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16800	1350	2	8.74	1251889230	76144	515.57	15660	16890	15660	20050	10820	15450	16441.08	8.33	5980	15616	15532	15416	15332	15216	15575	15375	68	4600	500	11120	10	1	13554044	2277	2.29	0.32	12	0.56	7343.00	53279.00	22450	20230411	-25.17	15010	20231024	11.93	22450	-25.17	20230411	15010	11.93	20231024	22450	-25.17	20230411	15010	11.93	20231024	0.64	N	029460	500	67 억	1128455	N	N	8	N	00	N
92	20231115	140402	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16390	940	2	6.08	766127050	46975	318.06	15660	16570	15660	20050	10820	15450	16309.25	8.33	6026	15616	15532	15416	15332	15216	15575	15375	68	4600	500	11120	10	1	13554044	2222	2.23	0.31	12	0.35	7343.00	53279.00	22450	20230411	-26.99	15010	20231024	9.19	22450	-26.99	20230411	15010	9.19	20231024	22450	-26.99	20230411	15010	9.19	20231024	0.64	N	029460	500	67 억	1128455	N	N	8	N	00	N
93	20231115	130401	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16370	920	2	5.95	734544860	45047	305.01	15660	16570	15660	20050	10820	15450	16306.19	8.33	5415	15616	15532	15416	15332	15216	15575	15375	68	4600	500	11120	10	1	13554044	2219	2.23	0.31	12	0.33	7343.00	53279.00	22450	20230411	-27.08	15010	20231024	9.06	22450	-27.08	20230411	15010	9.06	20231024	22450	-27.08	20230411	15010	9.06	20231024	0.64	N	029460	500	67 억	1128455	N	N	8	N	00	N
94	20231115	120402	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16380	930	2	6.02	685638290	42057	284.77	15660	16570	15660	20050	10820	15450	16302.60	8.33	5514	15616	15532	15416	15332	15216	15575	15375	68	4600	500	11120	10	1	13554044	2220	2.23	0.31	12	0.31	7343.00	53279.00	22450	20230411	-27.04	15010	20231024	9.13	22450	-27.04	20230411	15010	9.13	20231024	22450	-27.04	20230411	15010	9.13	20231024	0.64	N	029460	500	67 억	1128455	N	N	8	N	00	N
95	20231115	110403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16340	890	2	5.76	607845130	37306	252.60	15660	16570	15660	20050	10820	15450	16293.50	8.33	6209	15616	15532	15416	15332	15216	15575	15375	68	4600	500	11120	10	1	13554044	2215	2.23	0.31	12	0.28	7343.00	53279.00	22450	20230411	-27.22	15010	20231024	8.86	22450	-27.22	20230411	15010	8.86	20231024	22450	-27.22	20230411	15010	8.86	20231024	0.64	N	029460	500	67 억	1128455	N	N	8	N	00	N
96	20231115	100401	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16560	1110	2	7.18	500858590	30791	208.48	15660	16570	15660	20050	10820	15450	16266.40	8.33	6326	15616	15532	15416	15332	15216	15575	15375	68	4600	500	11120	10	1	13554044	2245	2.26	0.31	12	0.23	7343.00	53279.00	22450	20230411	-26.24	15010	20231024	10.33	22450	-26.24	20230411	15010	10.33	20231024	22450	-26.24	20230411	15010	10.33	20231024	0.64	N	029460	500	67 억	1128455	N	N	8	N	00	N
97	20231115	090357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16100	650	2	4.21	63317880	3969	26.87	15660	16140	15660	20050	10820	15450	15953.11	8.33	2732	15616	15532	15416	15332	15216	15575	15375	68	4600	500	11120	10	1	13554044	2182	2.19	0.30	12	0.03	7343.00	53279.00	22450	20230411	-28.29	15010	20231024	7.26	22450	-28.29	20230411	15010	7.26	20231024	22450	-28.29	20230411	15010	7.26	20231024	0.64	N	029460	500	67 억	1128455	N	N	8	N	00	N
98	20231114	160355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15450	50	2	0.32	216745860	14086	160.78	15300	15500	15300	20000	10780	15400	15387.33	8.32	-627	15920	15660	15500	15240	15080	15580	15160	68	4600	500	11080	10	1	13554044	2094	2.10	0.29	12	0.10	7343.00	53279.00	22450	20230411	-31.18	15010	20231024	2.93	22450	-31.18	20230411	15010	2.93	20231024	22450	-31.18	20230411	15010	2.93	20231024	0.64	N	029460	500	67 억	1128301	N	N	8	N	00	N
99	20231114	150355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15440	40	2	0.26	204559490	13297	151.77	15300	15500	15300	20000	10780	15400	15383.88	8.32	-113	15920	15660	15500	15240	15080	15580	15160	68	4600	500	11080	10	1	13554044	2093	2.10	0.29	12	0.10	7343.00	53279.00	22450	20230411	-31.22	15010	20231024	2.86	22450	-31.22	20230411	15010	2.86	20231024	22450	-31.22	20230411	15010	2.86	20231024	0.64	N	029460	500	67 억	1128301	N	N	7	N	00	N
100	20231114	140356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15420	20	2	0.13	192439240	12512	142.81	15300	15500	15300	20000	10780	15400	15380.37	8.32	-420	15920	15660	15500	15240	15080	15580	15160	68	4600	500	11080	10	1	13554044	2090	2.10	0.29	12	0.09	7343.00	53279.00	22450	20230411	-31.31	15010	20231024	2.73	22450	-31.31	20230411	15010	2.73	20231024	22450	-31.31	20230411	15010	2.73	20231024	0.64	N	029460	500	67 억	1128301	N	N	7	N	00	N
101	20231114	130357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15440	40	2	0.26	181838510	11825	134.97	15300	15500	15300	20000	10780	15400	15377.46	8.32	-424	15920	15660	15500	15240	15080	15580	15160	68	4600	500	11080	10	1	13554044	2093	2.10	0.29	12	0.09	7343.00	53279.00	22450	20230411	-31.22	15010	20231024	2.86	22450	-31.22	20230411	15010	2.86	20231024	22450	-31.22	20230411	15010	2.86	20231024	0.64	N	029460	500	67 억	1128301	N	N	7	N	00	N
102	20231114	120356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15430	30	2	0.19	165750560	10782	123.07	15300	15500	15300	20000	10780	15400	15372.90	8.32	-192	15920	15660	15500	15240	15080	15580	15160	68	4600	500	11080	10	1	13554044	2091	2.10	0.29	12	0.08	7343.00	53279.00	22450	20230411	-31.27	15010	20231024	2.80	22450	-31.27	20230411	15010	2.80	20231024	22450	-31.27	20230411	15010	2.80	20231024	0.64	N	029460	500	67 억	1128301	N	N	7	N	00	N
103	20231114	110400	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15420	20	2	0.13	145573330	9473	108.13	15300	15500	15300	20000	10780	15400	15367.18	8.32	-78	15920	15660	15500	15240	15080	15580	15160	68	4600	500	11080	10	1	13554044	2090	2.10	0.29	12	0.07	7343.00	53279.00	22450	20230411	-31.31	15010	20231024	2.73	22450	-31.31	20230411	15010	2.73	20231024	22450	-31.31	20230411	15010	2.73	20231024	0.64	N	029460	500	67 억	1128301	N	N	7	N	00	N
104	20231114	100357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15440	40	2	0.26	117082950	7626	87.04	15300	15500	15300	20000	10780	15400	15353.13	8.32	-134	15920	15660	15500	15240	15080	15580	15160	68	4600	500	11080	10	1	13554044	2093	2.10	0.29	12	0.06	7343.00	53279.00	22450	20230411	-31.22	15010	20231024	2.86	22450	-31.22	20230411	15010	2.86	20231024	22450	-31.22	20230411	15010	2.86	20231024	0.64	N	029460	500	67 억	1128301	N	N	7	N	00	N
105	20231114	090353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15360	-40	5	-0.26	58035860	3793	43.29	15300	15500	15300	20000	10780	15400	15300.78	8.32	-29	15920	15660	15500	15240	15080	15580	15160	68	4600	500	11080	10	1	13554044	2082	2.09	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.58	15010	20231024	2.33	22450	-31.58	20230411	15010	2.33	20231024	22450	-31.58	20230411	15010	2.33	20231024	0.64	N	029460	500	67 억	1128301	N	N	7	N	00	N
106	20231113	160351	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15400	-120	5	-0.77	135151600	8751	161.55	15580	15760	15340	20150	10870	15520	15444.13	8.35	-1957	15740	15630	15560	15450	15380	15595	15415	68	4630	500	11170	10	1	13554044	2087	2.10	0.29	12	0.06	7343.00	53279.00	22450	20230411	-31.40	15010	20231024	2.60	22450	-31.40	20230411	15010	2.60	20231024	22450	-31.40	20230411	15010	2.60	20231024	0.66	N	029460	500	67 억	1131235	N	N	7	N	00	N
107	20231113	150350	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15410	-110	5	-0.71	116910330	7565	139.65	15580	15760	15340	20150	10870	15520	15454.11	8.35	-1730	15740	15630	15560	15450	15380	15595	15415	68	4630	500	11170	10	1	13554044	2089	2.10	0.29	12	0.06	7343.00	53279.00	22450	20230411	-31.36	15010	20231024	2.66	22450	-31.36	20230411	15010	2.66	20231024	22450	-31.36	20230411	15010	2.66	20231024	0.66	N	029460	500	67 억	1131235	N	N	3	N	00	N
108	20231113	140349	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15360	-160	5	-1.03	101384940	6558	121.06	15580	15760	15340	20150	10870	15520	15459.73	8.35	-1874	15740	15630	15560	15450	15380	15595	15415	68	4630	500	11170	10	1	13554044	2082	2.09	0.29	12	0.05	7343.00	53279.00	22450	20230411	-31.58	15010	20231024	2.33	22450	-31.58	20230411	15010	2.33	20231024	22450	-31.58	20230411	15010	2.33	20231024	0.66	N	029460	500	67 억	1131235	N	N	3	N	00	N
109	20231113	130348	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15400	-120	5	-0.77	80845970	5221	96.38	15580	15760	15360	20150	10870	15520	15484.77	8.35	-1961	15740	15630	15560	15450	15380	15595	15415	68	4630	500	11170	10	1	13554044	2087	2.10	0.29	12	0.04	7343.00	53279.00	22450	20230411	-31.40	15010	20231024	2.60	22450	-31.40	20230411	15010	2.60	20231024	22450	-31.40	20230411	15010	2.60	20231024	0.66	N	029460	500	67 억	1131235	N	N	3	N	00	N
110	20231113	120349	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15390	-130	5	-0.84	63857090	4118	76.02	15580	15760	15390	20150	10870	15520	15506.82	8.35	-1538	15740	15630	15560	15450	15380	15595	15415	68	4630	500	11170	10	1	13554044	2086	2.10	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.45	15010	20231024	2.53	22450	-31.45	20230411	15010	2.53	20231024	22450	-31.45	20230411	15010	2.53	20231024	0.66	N	029460	500	67 억	1131235	N	N	3	N	00	N
111	20231113	110347	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15450	-70	5	-0.45	49432310	3183	58.76	15580	15760	15450	20150	10870	15520	15530.10	8.35	-645	15740	15630	15560	15450	15380	15595	15415	68	4630	500	11170	10	1	13554044	2094	2.10	0.29	12	0.02	7343.00	53279.00	22450	20230411	-31.18	15010	20231024	2.93	22450	-31.18	20230411	15010	2.93	20231024	22450	-31.18	20230411	15010	2.93	20231024	0.66	N	029460	500	67 억	1131235	N	N	3	N	00	N
112	20231113	100347	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15540	20	2	0.13	20905550	1340	24.74	15580	15760	15540	20150	10870	15520	15601.16	8.35	-204	15740	15630	15560	15450	15380	15595	15415	68	4630	500	11170	10	1	13554044	2106	2.12	0.29	12	0.01	7343.00	53279.00	22450	20230411	-30.78	15010	20231024	3.53	22450	-30.78	20230411	15010	3.53	20231024	22450	-30.78	20230411	15010	3.53	20231024	0.66	N	029460	500	67 억	1131235	N	N	3	N	00	N
113	20231113	090349	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15550	30	2	0.19	623120	40	0.74	15580	15590	15550	20150	10870	15520	15578.00	8.35	12	15740	15630	15560	15450	15380	15595	15415	68	4630	500	11170	10	1	13554044	2108	2.12	0.29	12	0.00	7343.00	53279.00	22450	20230411	-30.73	15010	20231024	3.60	22450	-30.73	20230411	15010	3.60	20231024	22450	-30.73	20230411	15010	3.60	20231024	0.66	N	029460	500	67 억	1131235	N	N	3	N	00	N
114	20231110	160350	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15520	-150	5	-0.96	84253860	5417	48.67	15550	15670	15490	20350	10970	15670	15553.61	8.34	-37	15930	15800	15690	15560	15450	15745	15505	68	4680	500	11280	10	1	13554044	2104	2.11	0.29	12	0.04	7343.00	53279.00	22450	20230411	-30.87	15010	20231024	3.40	22450	-30.87	20230411	15010	3.40	20231024	22450	-30.87	20230411	15010	3.40	20231024	0.66	N	029460	500	67 억	1131055	N	N	3	N	00	N
115	20231110	150354	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15530	-140	5	-0.89	65768350	4225	37.96	15550	15670	15510	20350	10970	15670	15566.47	8.34	-9	15930	15800	15690	15560	15450	15745	15505	68	4680	500	11280	10	1	13554044	2105	2.11	0.29	12	0.03	7343.00	53279.00	22450	20230411	-30.82	15010	20231024	3.46	22450	-30.82	20230411	15010	3.46	20231024	22450	-30.82	20230411	15010	3.46	20231024	0.66	N	029460	500	67 억	1131055	N	N	5	N	00	N
116	20231110	140351	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15540	-130	5	-0.83	55607480	3571	32.08	15550	15670	15510	20350	10970	15670	15571.96	8.34	-100	15930	15800	15690	15560	15450	15745	15505	68	4680	500	11280	10	1	13554044	2106	2.12	0.29	12	0.03	7343.00	53279.00	22450	20230411	-30.78	15010	20231024	3.53	22450	-30.78	20230411	15010	3.53	20231024	22450	-30.78	20230411	15010	3.53	20231024	0.66	N	029460	500	67 억	1131055	N	N	5	N	00	N
117	20231110	130353	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15550	-120	5	-0.77	51030670	3277	29.44	15550	15670	15510	20350	10970	15670	15572.37	8.34	-87	15930	15800	15690	15560	15450	15745	15505	68	4680	500	11280	10	1	13554044	2108	2.12	0.29	12	0.02	7343.00	53279.00	22450	20230411	-30.73	15010	20231024	3.60	22450	-30.73	20230411	15010	3.60	20231024	22450	-30.73	20230411	15010	3.60	20231024	0.66	N	029460	500	67 억	1131055	N	N	5	N	00	N
118	20231110	120352	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15630	-40	5	-0.26	29458000	1891	16.99	15550	15670	15510	20350	10970	15670	15578.00	8.34	-15	15930	15800	15690	15560	15450	15745	15505	68	4680	500	11280	10	1	13554044	2118	2.13	0.29	12	0.01	7343.00	53279.00	22450	20230411	-30.38	15010	20231024	4.13	22450	-30.38	20230411	15010	4.13	20231024	22450	-30.38	20230411	15010	4.13	20231024	0.66	N	029460	500	67 억	1131055	N	N	5	N	00	N
119	20231110	110350	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15630	-40	5	-0.26	28394710	1823	16.38	15550	15670	15510	20350	10970	15670	15575.81	8.34	-13	15930	15800	15690	15560	15450	15745	15505	68	4680	500	11280	10	1	13554044	2118	2.13	0.29	12	0.01	7343.00	53279.00	22450	20230411	-30.38	15010	20231024	4.13	22450	-30.38	20230411	15010	4.13	20231024	22450	-30.38	20230411	15010	4.13	20231024	0.66	N	029460	500	67 억	1131055	N	N	5	N	00	N
120	20231110	100352	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15550	-120	5	-0.77	12685290	817	7.34	15550	15670	15510	20350	10970	15670	15526.67	8.34	-32	15930	15800	15690	15560	15450	15745	15505	68	4680	500	11280	10	1	13554044	2108	2.12	0.29	12	0.01	7343.00	53279.00	22450	20230411	-30.73	15010	20231024	3.60	22450	-30.73	20230411	15010	3.60	20231024	22450	-30.73	20230411	15010	3.60	20231024	0.66	N	029460	500	67 억	1131055	N	N	5	N	00	N
121	20231110	090346	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15550	-120	5	-0.77	700240	45	0.40	15550	15670	15550	20350	10970	15670	15560.89	8.34	0	15930	15800	15690	15560	15450	15745	15505	68	4680	500	11280	10	1	13554044	2108	2.12	0.29	12	0.00	7343.00	53279.00	22450	20230411	-30.73	15010	20231024	3.60	22450	-30.73	20230411	15010	3.60	20231024	22450	-30.73	20230411	15010	3.60	20231024	0.66	N	029460	500	67 억	1131055	N	N	5	N	00	N
122	20231109	160342	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15670	-100	5	-0.63	174305530	11125	88.17	15770	15820	15580	20500	11040	15770	15667.91	8.35	140	16143	15956	15823	15636	15503	15890	15570	68	4730	500	11350	10	1	13554044	2124	2.13	0.29	12	0.08	7343.00	53279.00	22450	20230411	-30.20	15010	20231024	4.40	22450	-30.20	20230411	15010	4.40	20231024	22450	-30.20	20230411	15010	4.40	20231024	0.66	N	029460	500	67 억	1131325	N	N	5	N	00	N
123	20231109	150344	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15620	-150	5	-0.95	159380730	10171	80.61	15770	15820	15580	20500	11040	15770	15670.11	8.35	322	16143	15956	15823	15636	15503	15890	15570	68	4730	500	11350	10	1	13554044	2117	2.13	0.29	12	0.08	7343.00	53279.00	22450	20230411	-30.42	15010	20231024	4.06	22450	-30.42	20230411	15010	4.06	20231024	22450	-30.42	20230411	15010	4.06	20231024	0.66	N	029460	500	67 억	1131325	N	N	1	N	00	N
124	20231109	140343	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15600	-170	5	-1.08	133478880	8513	67.47	15770	15820	15590	20500	11040	15770	15679.42	8.35	512	16143	15956	15823	15636	15503	15890	15570	68	4730	500	11350	10	1	13554044	2114	2.12	0.29	12	0.06	7343.00	53279.00	22450	20230411	-30.51	15010	20231024	3.93	22450	-30.51	20230411	15010	3.93	20231024	22450	-30.51	20230411	15010	3.93	20231024	0.66	N	029460	500	67 억	1131325	N	N	1	N	00	N
125	20231109	130344	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15690	-80	5	-0.51	77812440	4952	39.25	15770	15820	15670	20500	11040	15770	15713.34	8.35	298	16143	15956	15823	15636	15503	15890	15570	68	4730	500	11350	10	1	13554044	2127	2.14	0.29	12	0.04	7343.00	53279.00	22450	20230411	-30.11	15010	20231024	4.53	22450	-30.11	20230411	15010	4.53	20231024	22450	-30.11	20230411	15010	4.53	20231024	0.66	N	029460	500	67 억	1131325	N	N	1	N	00	N
126	20231109	120345	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15720	-50	5	-0.32	63680010	4051	32.11	15770	15820	15680	20500	11040	15770	15719.58	8.35	427	16143	15956	15823	15636	15503	15890	15570	68	4730	500	11350	10	1	13554044	2131	2.14	0.30	12	0.03	7343.00	53279.00	22450	20230411	-29.98	15010	20231024	4.73	22450	-29.98	20230411	15010	4.73	20231024	22450	-29.98	20230411	15010	4.73	20231024	0.66	N	029460	500	67 억	1131325	N	N	1	N	00	N
127	20231109	110345	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15720	-50	5	-0.32	50885160	3236	25.65	15770	15820	15680	20500	11040	15770	15724.71	8.35	467	16143	15956	15823	15636	15503	15890	15570	68	4730	500	11350	10	1	13554044	2131	2.14	0.30	12	0.02	7343.00	53279.00	22450	20230411	-29.98	15010	20231024	4.73	22450	-29.98	20230411	15010	4.73	20231024	22450	-29.98	20230411	15010	4.73	20231024	0.66	N	029460	500	67 억	1131325	N	N	1	N	00	N
128	20231109	100341	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15740	-30	5	-0.19	33074700	2102	16.66	15770	15820	15690	20500	11040	15770	15734.87	8.35	632	16143	15956	15823	15636	15503	15890	15570	68	4730	500	11350	10	1	13554044	2133	2.14	0.30	12	0.02	7343.00	53279.00	22450	20230411	-29.89	15010	20231024	4.86	22450	-29.89	20230411	15010	4.86	20231024	22450	-29.89	20230411	15010	4.86	20231024	0.66	N	029460	500	67 억	1131325	N	N	1	N	00	N
129	20231109	090343	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15720	-50	5	-0.32	1277320	81	0.64	15770	15770	15720	20500	11040	15770	15769.38	8.35	-9	16143	15956	15823	15636	15503	15890	15570	68	4730	500	11350	10	1	13554044	2131	2.14	0.30	12	0.00	7343.00	53279.00	22450	20230411	-29.98	15010	20231024	4.73	22450	-29.98	20230411	15010	4.73	20231024	22450	-29.98	20230411	15010	4.73	20231024	0.66	N	029460	500	67 억	1131325	N	N	1	N	00	N
130	20231108	160341	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15770	-210	5	-1.31	200028820	12617	140.17	15980	16010	15690	20750	11190	15980	15854.29	8.36	-3918	16320	16150	15980	15810	15640	16065	15725	68	4770	500	11500	10	1	13554044	2137	2.15	0.30	12	0.09	7343.00	53279.00	22450	20230411	-29.76	14950	20221104	5.48	22450	-29.76	20230411	15010	5.06	20231024	22450	-29.76	20230411	15010	5.06	20231024	0.66	N	029460	500	67 억	1132615	N	N	1	N	00	N
131	20231108	150343	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15700	-280	5	-1.75	186702190	11771	130.77	15980	16010	15690	20750	11190	15980	15861.20	8.36	-3721	16320	16150	15980	15810	15640	16065	15725	68	4770	500	11500	10	1	13554044	2128	2.14	0.29	12	0.09	7343.00	53279.00	22450	20230411	-30.07	14950	20221104	5.02	22450	-30.07	20230411	15010	4.60	20231024	22450	-30.07	20230411	15010	4.60	20231024	0.66	N	029460	500	67 억	1132615	N	N	1	N	00	N
132	20231108	140342	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15780	-200	5	-1.25	157992650	9947	110.51	15980	16010	15770	20750	11190	15980	15883.45	8.36	-2963	16320	16150	15980	15810	15640	16065	15725	68	4770	500	11500	10	1	13554044	2139	2.15	0.30	12	0.07	7343.00	53279.00	22450	20230411	-29.71	14950	20221104	5.55	22450	-29.71	20230411	15010	5.13	20231024	22450	-29.71	20230411	15010	5.13	20231024	0.66	N	029460	500	67 억	1132615	N	N	1	N	00	N
133	20231108	130342	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15880	-100	5	-0.63	107208420	6737	74.85	15980	16010	15820	20750	11190	15980	15913.38	8.36	-2413	16320	16150	15980	15810	15640	16065	15725	68	4770	500	11500	10	1	13554044	2152	2.16	0.30	12	0.05	7343.00	53279.00	22450	20230411	-29.27	14950	20221104	6.22	22450	-29.27	20230411	15010	5.80	20231024	22450	-29.27	20230411	15010	5.80	20231024	0.66	N	029460	500	67 억	1132615	N	N	1	N	00	N
134	20231108	120343	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15880	-100	5	-0.63	91275020	5733	63.69	15980	16010	15820	20750	11190	15980	15920.99	8.36	-1861	16320	16150	15980	15810	15640	16065	15725	68	4770	500	11500	10	1	13554044	2152	2.16	0.30	12	0.04	7343.00	53279.00	22450	20230411	-29.27	14950	20221104	6.22	22450	-29.27	20230411	15010	5.80	20231024	22450	-29.27	20230411	15010	5.80	20231024	0.66	N	029460	500	67 억	1132615	N	N	1	N	00	N
135	20231108	110341	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15890	-90	5	-0.56	62680780	3930	43.66	15980	16010	15860	20750	11190	15980	15949.31	8.36	-1241	16320	16150	15980	15810	15640	16065	15725	68	4770	500	11500	10	1	13554044	2154	2.16	0.30	12	0.03	7343.00	53279.00	22450	20230411	-29.22	14950	20221104	6.29	22450	-29.22	20230411	15010	5.86	20231024	22450	-29.22	20230411	15010	5.86	20231024	0.66	N	029460	500	67 억	1132615	N	N	1	N	00	N
136	20231108	100341	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15890	-90	5	-0.56	47174070	2954	32.82	15980	16010	15870	20750	11190	15980	15969.56	8.36	-803	16320	16150	15980	15810	15640	16065	15725	68	4770	500	11500	10	1	13554044	2154	2.16	0.30	12	0.02	7343.00	53279.00	22450	20230411	-29.22	14950	20221104	6.29	22450	-29.22	20230411	15010	5.86	20231024	22450	-29.22	20230411	15010	5.86	20231024	0.66	N	029460	500	67 억	1132615	N	N	1	N	00	N
137	20231108	090340	57	100.00	KOSPI	의료정밀	N	N	N	N		N	16000	20	2	0.13	2125600	133	1.48	15980	16000	15980	20750	11190	15980	15981.95	8.36	-24	16320	16150	15980	15810	15640	16065	15725	68	4770	500	11500	10	1	13554044	2169	2.18	0.30	12	0.00	7343.00	53279.00	22450	20230411	-28.73	14950	20221104	7.02	22450	-28.73	20230411	15010	6.60	20231024	22450	-28.73	20230411	15010	6.60	20231024	0.66	N	029460	500	67 억	1132615	N	N	1	N	00	N
138	20231107	160341	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15980	-160	5	-0.99	143457570	9001	62.49	16010	16150	15810	20950	11300	16140	15937.96	8.37	-4002	16286	16212	16086	16012	15886	16250	16050	68	4810	500	11620	10	1	13554044	2166	2.18	0.30	12	0.07	7343.00	53279.00	22450	20230411	-28.82	14950	20221103	6.89	22450	-28.82	20230411	15010	6.46	20231024	22450	-28.82	20230411	15010	6.46	20231024	0.66	N	029460	500	67 억	1135081	N	N	1	N	00	N
139	20231107	150342	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15880	-260	5	-1.61	132608970	8321	57.76	16010	16150	15810	20950	11300	16140	15936.66	8.37	-3958	16286	16212	16086	16012	15886	16250	16050	68	4810	500	11620	10	1	13554044	2152	2.16	0.30	12	0.06	7343.00	53279.00	22450	20230411	-29.27	14950	20221103	6.22	22450	-29.27	20230411	15010	5.80	20231024	22450	-29.27	20230411	15010	5.80	20231024	0.66	N	029460	500	67 억	1135081	N	N	1	N	00	N
140	20231107	140344	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15850	-290	5	-1.80	120127970	7533	52.29	16010	16150	15810	20950	11300	16140	15946.90	8.37	-3719	16286	16212	16086	16012	15886	16250	16050	68	4810	500	11620	10	1	13554044	2148	2.16	0.30	12	0.06	7343.00	53279.00	22450	20230411	-29.40	14950	20221103	6.02	22450	-29.40	20230411	15010	5.60	20231024	22450	-29.40	20230411	15010	5.60	20231024	0.66	N	029460	500	67 억	1135081	N	N	1	N	00	N
141	20231107	130343	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15850	-290	5	-1.80	107972230	6765	46.96	16010	16150	15810	20950	11300	16140	15960.42	8.37	-3393	16286	16212	16086	16012	15886	16250	16050	68	4810	500	11620	10	1	13554044	2148	2.16	0.30	12	0.05	7343.00	53279.00	22450	20230411	-29.40	14950	20221103	6.02	22450	-29.40	20230411	15010	5.60	20231024	22450	-29.40	20230411	15010	5.60	20231024	0.66	N	029460	500	67 억	1135081	N	N	1	N	00	N
142	20231107	120339	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15910	-230	5	-1.43	81233600	5078	35.25	16010	16150	15910	20950	11300	16140	15997.16	8.37	-2601	16286	16212	16086	16012	15886	16250	16050	68	4810	500	11620	10	1	13554044	2156	2.17	0.30	12	0.04	7343.00	53279.00	22450	20230411	-29.13	14950	20221103	6.42	22450	-29.13	20230411	15010	6.00	20231024	22450	-29.13	20230411	15010	6.00	20231024	0.66	N	029460	500	67 억	1135081	N	N	1	N	00	N
143	20231107	110341	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15990	-150	5	-0.93	56877320	3551	24.65	16010	16150	15950	20950	11300	16140	16017.27	8.37	-1927	16286	16212	16086	16012	15886	16250	16050	68	4810	500	11620	10	1	13554044	2167	2.18	0.30	12	0.03	7343.00	53279.00	22450	20230411	-28.78	14950	20221103	6.96	22450	-28.78	20230411	15010	6.53	20231024	22450	-28.78	20230411	15010	6.53	20231024	0.66	N	029460	500	67 억	1135081	N	N	1	N	00	N
144	20231107	100344	57	100.00	KOSPI	의료정밀	N	N	N	N		N	16020	-120	5	-0.74	29245750	1823	12.66	16010	16150	15990	20950	11300	16140	16042.65	8.37	-406	16286	16212	16086	16012	15886	16250	16050	68	4810	500	11620	10	1	13554044	2171	2.18	0.30	12	0.01	7343.00	53279.00	22450	20230411	-28.64	14950	20221103	7.16	22450	-28.64	20230411	15010	6.73	20231024	22450	-28.64	20230411	15010	6.73	20231024	0.66	N	029460	500	67 억	1135081	N	N	1	N	00	N
145	20231107	090336	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15990	-150	5	-0.93	5969150	373	2.59	16010	16010	15990	20950	11300	16140	16003.08	8.37	28	16286	16212	16086	16012	15886	16250	16050	68	4810	500	11620	10	1	13554044	2167	2.18	0.30	12	0.00	7343.00	53279.00	22450	20230411	-28.78	14950	20221103	6.96	22450	-28.78	20230411	15010	6.53	20231024	22450	-28.78	20230411	15010	6.53	20231024	0.66	N	029460	500	67 억	1135081	N	N	1	N	00	N
146	20231106	160333	57	100.00	KOSPI	의료정밀	N	N	N	N		N	16140	180	2	1.13	228853990	14257	200.15	16020	16160	15960	20700	11180	15960	16046.75	8.37	1208	16153	16056	15863	15766	15573	16105	15815	68	4740	500	11490	10	1	13554044	2188	2.20	0.30	12	0.11	7343.00	53279.00	22450	20230411	-28.11	14950	20221102	7.96	22450	-28.11	20230411	15010	7.53	20231024	22450	-28.11	20230411	15010	7.53	20231024	0.67	N	029460	500	67 억	1134093	N	N	1	N	00	N
147	20231106	150335	57	100.00	KOSPI	의료정밀	N	N	N	N		N	16050	90	2	0.56	199002580	12406	174.17	16020	16160	15960	20700	11180	15960	16040.83	8.37	1259	16153	16056	15863	15766	15573	16105	15815	68	4740	500	11490	10	1	13554044	2175	2.19	0.30	12	0.09	7343.00	53279.00	22450	20230411	-28.51	14950	20221102	7.36	22450	-28.51	20230411	15010	6.93	20231024	22450	-28.51	20230411	15010	6.93	20231024	0.67	N	029460	500	67 억	1134093	N	N	0	N	00	N
148	20231106	140333	57	100.00	KOSPI	의료정밀	N	N	N	N		N	16030	70	2	0.44	179542530	11192	157.12	16020	16160	15960	20700	11180	15960	16042.04	8.37	1271	16153	16056	15863	15766	15573	16105	15815	68	4740	500	11490	10	1	13554044	2173	2.18	0.30	12	0.08	7343.00	53279.00	22450	20230411	-28.60	14950	20221102	7.22	22450	-28.60	20230411	15010	6.80	20231024	22450	-28.60	20230411	15010	6.80	20231024	0.67	N	029460	500	67 억	1134093	N	N	0	N	00	N
149	20231106	130338	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15980	20	2	0.13	163697770	10201	143.21	16020	16160	15960	20700	11180	15960	16047.23	8.37	1009	16153	16056	15863	15766	15573	16105	15815	68	4740	500	11490	10	1	13554044	2166	2.18	0.30	12	0.08	7343.00	53279.00	22450	20230411	-28.82	14950	20221102	6.89	22450	-28.82	20230411	15010	6.46	20231024	22450	-28.82	20230411	15010	6.46	20231024	0.67	N	029460	500	67 억	1134093	N	N	0	N	00	N
150	20231106	120336	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15990	30	2	0.19	137029180	8532	119.78	16020	16160	15960	20700	11180	15960	16060.62	8.37	1158	16153	16056	15863	15766	15573	16105	15815	68	4740	500	11490	10	1	13554044	2167	2.18	0.30	12	0.06	7343.00	53279.00	22450	20230411	-28.78	14950	20221102	6.96	22450	-28.78	20230411	15010	6.53	20231024	22450	-28.78	20230411	15010	6.53	20231024	0.67	N	029460	500	67 억	1134093	N	N	0	N	00	N
151	20231106	110336	57	100.00	KOSPI	의료정밀	N	N	N	N		N	16020	60	2	0.38	108501140	6750	94.76	16020	16160	15960	20700	11180	15960	16074.24	8.37	1355	16153	16056	15863	15766	15573	16105	15815	68	4740	500	11490	10	1	13554044	2171	2.18	0.30	12	0.05	7343.00	53279.00	22450	20230411	-28.64	14950	20221102	7.16	22450	-28.64	20230411	15010	6.73	20231024	22450	-28.64	20230411	15010	6.73	20231024	0.67	N	029460	500	67 억	1134093	N	N	0	N	00	N
152	20231106	100318	57	100.00	KOSPI	의료정밀	N	N	N	N		N	16150	190	2	1.19	83119150	5171	72.60	16020	16160	15960	20700	11180	15960	16074.10	8.37	1621	16153	16056	15863	15766	15573	16105	15815	68	4740	500	11490	10	1	13554044	2189	2.20	0.30	12	0.04	7343.00	53279.00	22450	20230411	-28.06	14950	20221102	8.03	22450	-28.06	20230411	15010	7.59	20231024	22450	-28.06	20230411	15010	7.59	20231024	0.67	N	029460	500	67 억	1134093	N	N	0	N	00	N
153	20231106	090337	57	100.00	KOSPI	의료정밀	N	N	N	N		N	16020	60	2	0.38	9639160	602	8.45	16020	16020	16000	20700	11180	15960	16011.89	8.37	-310	16153	16056	15863	15766	15573	16105	15815	68	4740	500	11490	10	1	13554044	2171	2.18	0.30	12	0.00	7343.00	53279.00	22450	20230411	-28.64	14950	20221102	7.16	22450	-28.64	20230411	15010	6.73	20231024	22450	-28.64	20230411	15010	6.73	20231024	0.67	N	029460	500	67 억	1134093	N	N	0	N	00	N
154	20231103	160330	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15960	160	2	1.01	111084810	6998	35.61	15800	15960	15670	20500	11060	15800	15870.41	8.36	2380	16213	16006	15653	15446	15093	16110	15550	68	4700	500	11370	10	1	13554044	2163	2.17	0.30	12	0.05	7343.00	53279.00	22450	20230411	-28.91	14950	20221102	6.76	22450	-28.91	20230411	15010	6.33	20231024	22450	-28.91	20230411	14950	6.76	20221103	0.68	N	029460	500	67 억	1133244	N	N	0	N	00	N
155	20231103	150332	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15950	150	2	0.95	91247510	5752	29.27	15800	15960	15670	20500	11060	15800	15863.61	8.36	2003	16213	16006	15653	15446	15093	16110	15550	68	4700	500	11370	10	1	13554044	2162	2.17	0.30	12	0.04	7343.00	53279.00	22450	20230411	-28.95	14950	20221102	6.69	22450	-28.95	20230411	15010	6.26	20231024	22450	-28.95	20230411	14950	6.69	20221103	0.68	N	029460	500	67 억	1133244	N	N	0	N	00	N
156	20231103	140332	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15950	150	2	0.95	78120680	4929	25.08	15800	15960	15670	20500	11060	15800	15849.19	8.36	1785	16213	16006	15653	15446	15093	16110	15550	68	4700	500	11370	10	1	13554044	2162	2.17	0.30	12	0.04	7343.00	53279.00	22450	20230411	-28.95	14950	20221102	6.69	22450	-28.95	20230411	15010	6.26	20231024	22450	-28.95	20230411	14950	6.69	20221103	0.68	N	029460	500	67 억	1133244	N	N	0	N	00	N
157	20231103	130331	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15950	150	2	0.95	67961150	4292	21.84	15800	15950	15670	20500	11060	15800	15834.38	8.36	1489	16213	16006	15653	15446	15093	16110	15550	68	4700	500	11370	10	1	13554044	2162	2.17	0.30	12	0.03	7343.00	53279.00	22450	20230411	-28.95	14950	20221102	6.69	22450	-28.95	20230411	15010	6.26	20231024	22450	-28.95	20230411	14950	6.69	20221103	0.68	N	029460	500	67 억	1133244	N	N	0	N	00	N
158	20231103	120330	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15880	80	2	0.51	37139360	2353	11.97	15800	15890	15670	20500	11060	15800	15783.83	8.36	-171	16213	16006	15653	15446	15093	16110	15550	68	4700	500	11370	10	1	13554044	2152	2.16	0.30	12	0.02	7343.00	53279.00	22450	20230411	-29.27	14950	20221102	6.22	22450	-29.27	20230411	15010	5.80	20231024	22450	-29.27	20230411	14950	6.22	20221103	0.68	N	029460	500	67 억	1133244	N	N	0	N	00	N
159	20231103	110333	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15780	-20	5	-0.13	18749700	1191	6.06	15800	15890	15670	20500	11060	15800	15742.82	8.36	-355	16213	16006	15653	15446	15093	16110	15550	68	4700	500	11370	10	1	13554044	2139	2.15	0.30	12	0.01	7343.00	53279.00	22450	20230411	-29.71	14950	20221102	5.55	22450	-29.71	20230411	15010	5.13	20231024	22450	-29.71	20230411	14950	5.55	20221103	0.68	N	029460	500	67 억	1133244	N	N	0	N	00	N
160	20231103	100329	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15770	-30	5	-0.19	16665400	1059	5.39	15800	15890	15670	20500	11060	15800	15736.92	8.36	-297	16213	16006	15653	15446	15093	16110	15550	68	4700	500	11370	10	1	13554044	2137	2.15	0.30	12	0.01	7343.00	53279.00	22450	20230411	-29.76	14950	20221102	5.48	22450	-29.76	20230411	15010	5.06	20231024	22450	-29.76	20230411	14950	5.48	20221103	0.68	N	029460	500	67 억	1133244	N	N	0	N	00	N
161	20231103	090328	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15800	0	3	0.00	568800	36	0.18	15800	15800	15800	20500	11060	15800	15800.00	8.36	-12	16213	16006	15653	15446	15093	16110	15550	68	4700	500	11370	10	1	13554044	2142	2.15	0.30	12	0.00	7343.00	53279.00	22450	20230411	-29.62	14950	20221102	5.69	22450	-29.62	20230411	15010	5.26	20231024	22450	-29.62	20230411	14950	5.69	20221103	0.68	N	029460	500	67 억	1133244	N	N	0	N	00	N
162	20231102	160328	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15800	500	2	3.27	307851160	19600	328.69	15300	15860	15300	19890	10710	15300	15705.49	8.34	-2380	15433	15366	15283	15216	15133	15400	15250	68	4590	500	11010	10	1	13554044	2142	2.15	0.30	12	0.14	7343.00	53279.00	22450	20230411	-29.62	14950	20221102	5.69	22450	-29.62	20230411	15010	5.26	20231024	22450	-29.62	20230411	14950	5.69	20221102	0.68	N	029460	500	67 억	1130126	N	N	0	N	00	N
163	20231102	150332	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15700	400	2	2.61	272701710	17370	291.30	15300	15860	15300	19890	10710	15300	15699.58	8.34	-2214	15433	15366	15283	15216	15133	15400	15250	68	4590	500	11010	10	1	13554044	2128	2.14	0.29	12	0.13	7343.00	53279.00	22450	20230411	-30.07	14950	20221102	5.02	22450	-30.07	20230411	15010	4.60	20231024	22450	-30.07	20230411	14950	5.02	20221102	0.68	N	029460	500	67 억	1130126	N	N	0	N	00	N
164	20231102	140327	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15680	380	2	2.48	216127470	13755	230.67	15300	15860	15300	19890	10710	15300	15712.65	8.34	51	15433	15366	15283	15216	15133	15400	15250	68	4590	500	11010	10	1	13554044	2125	2.14	0.29	12	0.10	7343.00	53279.00	22450	20230411	-30.16	14950	20221102	4.88	22450	-30.16	20230411	15010	4.46	20231024	22450	-30.16	20230411	14950	4.88	20221102	0.68	N	029460	500	67 억	1130126	N	N	0	N	00	N
165	20231102	130329	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15740	440	2	2.88	184924600	11772	197.42	15300	15860	15300	19890	10710	15300	15708.85	8.34	498	15433	15366	15283	15216	15133	15400	15250	68	4590	500	11010	10	1	13554044	2133	2.14	0.30	12	0.09	7343.00	53279.00	22450	20230411	-29.89	14950	20221102	5.28	22450	-29.89	20230411	15010	4.86	20231024	22450	-29.89	20230411	14950	5.28	20221102	0.68	N	029460	500	67 억	1130126	N	N	0	N	00	N
166	20231102	120327	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15800	500	2	3.27	168312450	10718	179.74	15300	15860	15300	19890	10710	15300	15703.72	8.34	322	15433	15366	15283	15216	15133	15400	15250	68	4590	500	11010	10	1	13554044	2142	2.15	0.30	12	0.08	7343.00	53279.00	22450	20230411	-29.62	14950	20221102	5.69	22450	-29.62	20230411	15010	5.26	20231024	22450	-29.62	20230411	14950	5.69	20221102	0.68	N	029460	500	67 억	1130126	N	N	0	N	00	N
167	20231102	110327	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15830	530	2	3.46	162995830	10381	174.09	15300	15860	15300	19890	10710	15300	15701.36	8.34	322	15433	15366	15283	15216	15133	15400	15250	68	4590	500	11010	10	1	13554044	2146	2.16	0.30	12	0.08	7343.00	53279.00	22450	20230411	-29.49	14950	20221102	5.89	22450	-29.49	20230411	15010	5.46	20231024	22450	-29.49	20230411	14950	5.89	20221102	0.68	N	029460	500	67 억	1130126	N	N	0	N	00	N
168	20231102	100327	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15830	530	2	3.46	146447670	9335	156.55	15300	15860	15300	19890	10710	15300	15688.02	8.34	442	15433	15366	15283	15216	15133	15400	15250	68	4590	500	11010	10	1	13554044	2146	2.16	0.30	12	0.07	7343.00	53279.00	22450	20230411	-29.49	14950	20221102	5.89	22450	-29.49	20230411	15010	5.46	20231024	22450	-29.49	20230411	14950	5.89	20221102	0.68	N	029460	500	67 억	1130126	N	N	0	N	00	N
169	20231102	090331	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15360	60	2	0.39	3127700	204	3.42	15300	15360	15300	19890	10710	15300	15331.86	8.34	108	15433	15366	15283	15216	15133	15400	15250	68	4590	500	11010	10	1	13554044	2082	2.09	0.29	12	0.00	7343.00	53279.00	22450	20230411	-31.58	14950	20221102	2.74	22450	-31.58	20230411	15010	2.33	20231024	22450	-31.58	20230411	14950	2.74	20221102	0.68	N	029460	500	67 억	1130126	N	N	0	N	00	N
170	20231101	160328	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15300	120	2	0.79	84273460	5513	19.45	15200	15350	15200	19730	10630	15180	15286.32	8.32	939	15633	15406	15213	14986	14793	15310	14890	68	4550	500	10920	10	1	13554044	2074	2.08	0.29	12	0.04	7343.00	53279.00	22450	20230411	-31.85	14950	20221102	2.34	22450	-31.85	20230411	15010	1.93	20231024	22450	-31.85	20230411	14950	2.34	20221102	0.68	N	029460	500	67 억	1127999	N	N	0	N	00	N
171	20231101	150327	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15270	90	2	0.59	74257920	4858	17.14	15200	15350	15200	19730	10630	15180	15285.70	8.32	953	15633	15406	15213	14986	14793	15310	14890	68	4550	500	10920	10	1	13554044	2070	2.08	0.29	12	0.04	7343.00	53279.00	22450	20230411	-31.98	14950	20221102	2.14	22450	-31.98	20230411	15010	1.73	20231024	22450	-31.98	20230411	14950	2.14	20221102	0.68	N	029460	500	67 억	1127999	N	N	0	N	00	N
172	20231101	140323	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15300	120	2	0.79	66202580	4331	15.28	15200	15350	15200	19730	10630	15180	15285.75	8.32	934	15633	15406	15213	14986	14793	15310	14890	68	4550	500	10920	10	1	13554044	2074	2.08	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.85	14950	20221102	2.34	22450	-31.85	20230411	15010	1.93	20231024	22450	-31.85	20230411	14950	2.34	20221102	0.68	N	029460	500	67 억	1127999	N	N	0	N	00	N
173	20231101	130327	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15300	120	2	0.79	60222800	3940	13.90	15200	15350	15200	19730	10630	15180	15284.97	8.32	932	15633	15406	15213	14986	14793	15310	14890	68	4550	500	10920	10	1	13554044	2074	2.08	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.85	14950	20221102	2.34	22450	-31.85	20230411	15010	1.93	20231024	22450	-31.85	20230411	14950	2.34	20221102	0.68	N	029460	500	67 억	1127999	N	N	0	N	00	N
174	20231101	120333	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15270	90	2	0.59	57727860	3777	13.32	15200	15350	15200	19730	10630	15180	15284.05	8.32	943	15633	15406	15213	14986	14793	15310	14890	68	4550	500	10920	10	1	13554044	2070	2.08	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.98	14950	20221102	2.14	22450	-31.98	20230411	15010	1.73	20231024	22450	-31.98	20230411	14950	2.14	20221102	0.68	N	029460	500	67 억	1127999	N	N	0	N	00	N
175	20231101	110334	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15300	120	2	0.79	52011020	3403	12.00	15200	15350	15200	19730	10630	15180	15283.87	8.32	855	15633	15406	15213	14986	14793	15310	14890	68	4550	500	10920	10	1	13554044	2074	2.08	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.85	14950	20221102	2.34	22450	-31.85	20230411	15010	1.93	20231024	22450	-31.85	20230411	14950	2.34	20221102	0.68	N	029460	500	67 억	1127999	N	N	0	N	00	N
176	20231101	100331	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15330	150	2	0.99	45112160	2952	10.41	15200	15350	15200	19730	10630	15180	15281.90	8.32	884	15633	15406	15213	14986	14793	15310	14890	68	4550	500	10920	10	1	13554044	2078	2.09	0.29	12	0.02	7343.00	53279.00	22450	20230411	-31.71	14950	20221102	2.54	22450	-31.71	20230411	15010	2.13	20231024	22450	-31.71	20230411	14950	2.54	20221102	0.68	N	029460	500	67 억	1127999	N	N	0	N	00	N
177	20231101	090332	57	100.00	KOSPI	의료정밀	N	N	N	N		N	15250	70	2	0.46	532270	35	0.12	15200	15250	15200	19730	10630	15180	15207.71	8.32	-6	15633	15406	15213	14986	14793	15310	14890	68	4550	500	10920	10	1	13554044	2067	2.08	0.29	12	0.00	7343.00	53279.00	22450	20230411	-32.07	14950	20221102	2.01	22450	-32.07	20230411	15010	1.60	20231024	22450	-32.07	20230411	14950	2.01	20221102	0.68	N	029460	500	67 억	1127999	N	N	0	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History