KissMeData/029460/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

71 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	shortOverheated
2	20241129	160419	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17440	-200	5	-1.13	411680250	23613	143.78	17590	17630	17300	22900	12350	17640	17434.47	9.23	-1131	17893	17766	17633	17506	17373	17830	17570	68	5260	500	13050	10	1	13554044	2364	4.97	0.30	12	0.17	3508.00	57953.00	26350	20240327	-33.81	16180	20241115	7.79	26350	-33.81	20240327	16180	7.79	20241115	26350	-33.81	20240327	16180	7.79	20241115	0.28	N	029460	500	67 억	1251216	N	N	23	N	N
3	20241129	150425	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17470	-170	5	-0.96	231283800	13271	80.81	17590	17630	17300	22900	12350	17640	17427.76	9.23	-575	17893	17766	17633	17506	17373	17830	17570	68	5260	500	13050	10	1	13554044	2368	4.98	0.30	12	0.10	3508.00	57953.00	26350	20240327	-33.70	16180	20241115	7.97	26350	-33.70	20240327	16180	7.97	20241115	26350	-33.70	20240327	16180	7.97	20241115	0.28	N	029460	500	67 억	1251216	N	N	23	N	N
4	20241129	140423	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17500	-140	5	-0.79	216001630	12396	75.48	17590	17630	17300	22900	12350	17640	17425.11	9.23	-791	17893	17766	17633	17506	17373	17830	17570	68	5260	500	13050	10	1	13554044	2372	4.99	0.30	12	0.09	3508.00	57953.00	26350	20240327	-33.59	16180	20241115	8.16	26350	-33.59	20240327	16180	8.16	20241115	26350	-33.59	20240327	16180	8.16	20241115	0.28	N	029460	500	67 억	1251216	N	N	23	N	N
5	20241129	130424	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17500	-140	5	-0.79	214477940	12309	74.95	17590	17630	17300	22900	12350	17640	17424.48	9.23	-837	17893	17766	17633	17506	17373	17830	17570	68	5260	500	13050	10	1	13554044	2372	4.99	0.30	12	0.09	3508.00	57953.00	26350	20240327	-33.59	16180	20241115	8.16	26350	-33.59	20240327	16180	8.16	20241115	26350	-33.59	20240327	16180	8.16	20241115	0.28	N	029460	500	67 억	1251216	N	N	23	N	N
6	20241129	120426	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17420	-220	5	-1.25	109583600	6300	38.36	17590	17630	17300	22900	12350	17640	17394.22	9.23	-2246	17893	17766	17633	17506	17373	17830	17570	68	5260	500	13050	10	1	13554044	2361	4.97	0.30	12	0.05	3508.00	57953.00	26350	20240327	-33.89	16180	20241115	7.66	26350	-33.89	20240327	16180	7.66	20241115	26350	-33.89	20240327	16180	7.66	20241115	0.28	N	029460	500	67 억	1251216	N	N	23	N	N
7	20241129	110425	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17390	-250	5	-1.42	76170910	4378	26.66	17590	17630	17300	22900	12350	17640	17398.56	9.23	-1832	17893	17766	17633	17506	17373	17830	17570	68	5260	500	13050	10	1	13554044	2357	4.96	0.30	12	0.03	3508.00	57953.00	26350	20240327	-34.00	16180	20241115	7.48	26350	-34.00	20240327	16180	7.48	20241115	26350	-34.00	20240327	16180	7.48	20241115	0.28	N	029460	500	67 억	1251216	N	N	23	N	N
8	20241129	100424	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17310	-330	5	-1.87	57827270	3322	20.23	17590	17630	17310	22900	12350	17640	17407.37	9.23	-1571	17893	17766	17633	17506	17373	17830	17570	68	5260	500	13050	10	1	13554044	2346	4.93	0.30	12	0.02	3508.00	57953.00	26350	20240327	-34.31	16180	20241115	6.98	26350	-34.31	20240327	16180	6.98	20241115	26350	-34.31	20240327	16180	6.98	20241115	0.28	N	029460	500	67 억	1251216	N	N	23	N	N
9	20241129	090424	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17630	-10	5	-0.06	193530	11	0.07	17590	17630	17590	22900	12350	17640	17593.64	9.23	-10	17893	17766	17633	17506	17373	17830	17570	68	5260	500	13050	10	1	13554044	2390	5.03	0.30	12	0.00	3508.00	57953.00	26350	20240327	-33.09	16180	20241115	8.96	26350	-33.09	20240327	16180	8.96	20241115	26350	-33.09	20240327	16180	8.96	20241115	0.28	N	029460	500	67 억	1251216	N	N	23	N	N
10	20241128	160420	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17640	-120	5	-0.68	289618810	16423	70.29	17590	17760	17500	23050	12440	17760	17634.95	9.22	-769	18066	17912	17676	17522	17286	17795	17405	68	5290	500	13140	10	1	13554044	2391	5.03	0.30	12	0.12	3508.00	57953.00	26350	20240327	-33.06	16180	20241115	9.02	26350	-33.06	20240327	16180	9.02	20241115	26350	-33.06	20240327	16180	9.02	20241115	0.28	N	029460	500	67 억	1250142	N	N	23	N	N
11	20241128	150427	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17680	-80	5	-0.45	233224590	13227	56.61	17590	17760	17500	23050	12440	17760	17632.46	9.22	306	18066	17912	17676	17522	17286	17795	17405	68	5290	500	13140	10	1	13554044	2396	5.04	0.31	12	0.10	3508.00	57953.00	26350	20240327	-32.90	16180	20241115	9.27	26350	-32.90	20240327	16180	9.27	20241115	26350	-32.90	20240327	16180	9.27	20241115	0.28	N	029460	500	67 억	1250142	N	N	8	N	N
12	20241128	140429	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17670	-90	5	-0.51	165305140	9379	40.14	17590	17760	17500	23050	12440	17760	17625.03	9.22	-245	18066	17912	17676	17522	17286	17795	17405	68	5290	500	13140	10	1	13554044	2395	5.04	0.30	12	0.07	3508.00	57953.00	26350	20240327	-32.94	16180	20241115	9.21	26350	-32.94	20240327	16180	9.21	20241115	26350	-32.94	20240327	16180	9.21	20241115	0.28	N	029460	500	67 억	1250142	N	N	8	N	N
13	20241128	130425	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17590	-170	5	-0.96	94823660	5385	23.05	17590	17760	17500	23050	12440	17760	17608.85	9.22	-118	18066	17912	17676	17522	17286	17795	17405	68	5290	500	13140	10	1	13554044	2384	5.01	0.30	12	0.04	3508.00	57953.00	26350	20240327	-33.24	16180	20241115	8.71	26350	-33.24	20240327	16180	8.71	20241115	26350	-33.24	20240327	16180	8.71	20241115	0.28	N	029460	500	67 억	1250142	N	N	8	N	N
14	20241128	120429	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17550	-210	5	-1.18	88229710	5009	21.44	17590	17760	17500	23050	12440	17760	17614.24	9.22	68	18066	17912	17676	17522	17286	17795	17405	68	5290	500	13140	10	1	13554044	2379	5.00	0.30	12	0.04	3508.00	57953.00	26350	20240327	-33.40	16180	20241115	8.47	26350	-33.40	20240327	16180	8.47	20241115	26350	-33.40	20240327	16180	8.47	20241115	0.28	N	029460	500	67 억	1250142	N	N	8	N	N
15	20241128	110431	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17520	-240	5	-1.35	77239730	4382	18.75	17590	17760	17500	23050	12440	17760	17626.59	9.22	143	18066	17912	17676	17522	17286	17795	17405	68	5290	500	13140	10	1	13554044	2375	4.99	0.30	12	0.03	3508.00	57953.00	26350	20240327	-33.51	16180	20241115	8.28	26350	-33.51	20240327	16180	8.28	20241115	26350	-33.51	20240327	16180	8.28	20241115	0.28	N	029460	500	67 억	1250142	N	N	8	N	N
16	20241128	100428	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17740	-20	5	-0.11	22669990	1290	5.52	17590	17760	17500	23050	12440	17760	17573.64	9.22	764	18066	17912	17676	17522	17286	17795	17405	68	5290	500	13140	10	1	13554044	2404	5.06	0.31	12	0.01	3508.00	57953.00	26350	20240327	-32.68	16180	20241115	9.64	26350	-32.68	20240327	16180	9.64	20241115	26350	-32.68	20240327	16180	9.64	20241115	0.28	N	029460	500	67 억	1250142	N	N	8	N	N
17	20241128	090425	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17750	-10	5	-0.06	1037970	59	0.25	17590	17750	17590	23050	12440	17760	17592.71	9.22	22	18066	17912	17676	17522	17286	17795	17405	68	5290	500	13140	10	1	13554044	2406	5.06	0.31	12	0.00	3508.00	57953.00	26350	20240327	-32.64	16180	20241115	9.70	26350	-32.64	20240327	16180	9.70	20241115	26350	-32.64	20240327	16180	9.70	20241115	0.28	N	029460	500	67 억	1250142	N	N	8	N	N
18	20241127	160416	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17760	-130	5	-0.73	409776840	23365	131.93	17810	17830	17440	23250	12530	17890	17538.06	9.27	-4280	18363	18126	17713	17476	17063	18245	17595	68	5360	500	13230	10	1	13554044	2407	5.06	0.31	12	0.17	3508.00	57953.00	26350	20240327	-32.60	16180	20241115	9.77	26350	-32.60	20240327	16180	9.77	20241115	26350	-32.60	20240327	16180	9.77	20241115	0.28	N	029460	500	67 억	1256196	N	N	8	N	N
19	20241127	150422	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17600	-290	5	-1.62	354199860	20223	114.19	17810	17810	17440	23250	12530	17890	17514.70	9.27	-3211	18363	18126	17713	17476	17063	18245	17595	68	5360	500	13230	10	1	13554044	2386	5.02	0.30	12	0.15	3508.00	57953.00	26350	20240327	-33.21	16180	20241115	8.78	26350	-33.21	20240327	16180	8.78	20241115	26350	-33.21	20240327	16180	8.78	20241115	0.28	N	029460	500	67 억	1256196	N	N	20	N	N
20	20241127	140423	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17510	-380	5	-2.12	75659490	4313	24.35	17810	17810	17440	23250	12530	17890	17542.20	9.27	-1903	18363	18126	17713	17476	17063	18245	17595	68	5360	500	13230	10	1	13554044	2373	4.99	0.30	12	0.03	3508.00	57953.00	26350	20240327	-33.55	16180	20241115	8.22	26350	-33.55	20240327	16180	8.22	20241115	26350	-33.55	20240327	16180	8.22	20241115	0.28	N	029460	500	67 억	1256196	N	N	20	N	N
21	20241127	130419	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17560	-330	5	-1.84	64945960	3702	20.90	17810	17810	17440	23250	12530	17890	17543.48	9.27	-1897	18363	18126	17713	17476	17063	18245	17595	68	5360	500	13230	10	1	13554044	2380	5.01	0.30	12	0.03	3508.00	57953.00	26350	20240327	-33.36	16180	20241115	8.53	26350	-33.36	20240327	16180	8.53	20241115	26350	-33.36	20240327	16180	8.53	20241115	0.28	N	029460	500	67 억	1256196	N	N	20	N	N
22	20241127	120423	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17550	-340	5	-1.90	51125110	2914	16.45	17810	17810	17440	23250	12530	17890	17544.65	9.27	-1643	18363	18126	17713	17476	17063	18245	17595	68	5360	500	13230	10	1	13554044	2379	5.00	0.30	12	0.02	3508.00	57953.00	26350	20240327	-33.40	16180	20241115	8.47	26350	-33.40	20240327	16180	8.47	20241115	26350	-33.40	20240327	16180	8.47	20241115	0.28	N	029460	500	67 억	1256196	N	N	20	N	N
23	20241127	110423	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17540	-350	5	-1.96	46084280	2627	14.83	17810	17810	17440	23250	12530	17890	17542.55	9.27	-1640	18363	18126	17713	17476	17063	18245	17595	68	5360	500	13230	10	1	13554044	2377	5.00	0.30	12	0.02	3508.00	57953.00	26350	20240327	-33.43	16180	20241115	8.41	26350	-33.43	20240327	16180	8.41	20241115	26350	-33.43	20240327	16180	8.41	20241115	0.28	N	029460	500	67 억	1256196	N	N	20	N	N
24	20241127	100422	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17650	-240	5	-1.34	30453710	1738	9.81	17810	17810	17440	23250	12530	17890	17522.27	9.27	-1005	18363	18126	17713	17476	17063	18245	17595	68	5360	500	13230	10	1	13554044	2392	5.03	0.30	12	0.01	3508.00	57953.00	26350	20240327	-33.02	16180	20241115	9.09	26350	-33.02	20240327	16180	9.09	20241115	26350	-33.02	20240327	16180	9.09	20241115	0.28	N	029460	500	67 억	1256196	N	N	20	N	N
25	20241127	090421	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17710	-180	5	-1.01	142020	8	0.05	17810	17810	17710	23250	12530	17890	17752.50	9.27	-8	18363	18126	17713	17476	17063	18245	17595	68	5360	500	13230	10	1	13554044	2400	5.05	0.31	12	0.00	3508.00	57953.00	26350	20240327	-32.79	16180	20241115	9.46	26350	-32.79	20240327	16180	9.46	20241115	26350	-32.79	20240327	16180	9.46	20241115	0.28	N	029460	500	67 억	1256196	N	N	20	N	N
26	20241126	160420	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17890	480	2	2.76	308852540	17708	50.61	17310	17950	17300	22600	12190	17410	17441.39	9.26	1568	17683	17546	17273	17136	16863	17615	17205	68	5190	500	12880	10	1	13554044	2425	5.10	0.31	12	0.13	3508.00	57953.00	26350	20240327	-32.11	16180	20241115	10.57	26350	-32.11	20240327	16180	10.57	20241115	26350	-32.11	20240327	16180	10.57	20241115	0.29	N	029460	500	67 억	1254924	N	N	20	N	N
27	20241126	150419	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17490	80	2	0.46	265012080	15231	43.53	17310	17490	17300	22600	12190	17410	17399.52	9.26	1297	17683	17546	17273	17136	16863	17615	17205	68	5190	500	12880	10	1	13554044	2371	4.99	0.30	12	0.11	3508.00	57953.00	26350	20240327	-33.62	16180	20241115	8.10	26350	-33.62	20240327	16180	8.10	20241115	26350	-33.62	20240327	16180	8.10	20241115	0.29	N	029460	500	67 억	1254924	N	N	8	N	N
28	20241126	140419	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17380	-30	5	-0.17	229974560	13219	37.78	17310	17490	17300	22600	12190	17410	17397.27	9.26	816	17683	17546	17273	17136	16863	17615	17205	68	5190	500	12880	10	1	13554044	2356	4.95	0.30	12	0.10	3508.00	57953.00	26350	20240327	-34.04	16180	20241115	7.42	26350	-34.04	20240327	16180	7.42	20241115	26350	-34.04	20240327	16180	7.42	20241115	0.29	N	029460	500	67 억	1254924	N	N	8	N	N
29	20241126	130418	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17430	20	2	0.11	49953220	2866	8.19	17310	17490	17300	22600	12190	17410	17429.60	9.26	-582	17683	17546	17273	17136	16863	17615	17205	68	5190	500	12880	10	1	13554044	2362	4.97	0.30	12	0.02	3508.00	57953.00	26350	20240327	-33.85	16180	20241115	7.73	26350	-33.85	20240327	16180	7.73	20241115	26350	-33.85	20240327	16180	7.73	20241115	0.29	N	029460	500	67 억	1254924	N	N	8	N	N
30	20241126	120422	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17480	70	2	0.40	32605480	1871	5.35	17310	17490	17300	22600	12190	17410	17426.77	9.26	-457	17683	17546	17273	17136	16863	17615	17205	68	5190	500	12880	10	1	13554044	2369	4.98	0.30	12	0.01	3508.00	57953.00	26350	20240327	-33.66	16180	20241115	8.03	26350	-33.66	20240327	16180	8.03	20241115	26350	-33.66	20240327	16180	8.03	20241115	0.29	N	029460	500	67 억	1254924	N	N	8	N	N
31	20241126	110425	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17480	70	2	0.40	29284010	1681	4.80	17310	17490	17300	22600	12190	17410	17420.59	9.26	-514	17683	17546	17273	17136	16863	17615	17205	68	5190	500	12880	10	1	13554044	2369	4.98	0.30	12	0.01	3508.00	57953.00	26350	20240327	-33.66	16180	20241115	8.03	26350	-33.66	20240327	16180	8.03	20241115	26350	-33.66	20240327	16180	8.03	20241115	0.29	N	029460	500	67 억	1254924	N	N	8	N	N
32	20241126	100423	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17390	-20	5	-0.11	21019350	1207	3.45	17310	17490	17300	22600	12190	17410	17414.54	9.26	-345	17683	17546	17273	17136	16863	17615	17205	68	5190	500	12880	10	1	13554044	2357	4.96	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.00	16180	20241115	7.48	26350	-34.00	20240327	16180	7.48	20241115	26350	-34.00	20240327	16180	7.48	20241115	0.29	N	029460	500	67 억	1254924	N	N	8	N	N
33	20241126	090420	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17310	-100	5	-0.57	17310	1	0.00	17310	17310	17310	22600	12190	17410	17310.00	9.26	-1	17683	17546	17273	17136	16863	17615	17205	68	5190	500	12880	10	1	13554044	2346	4.93	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.31	16180	20241115	6.98	26350	-34.31	20240327	16180	6.98	20241115	26350	-34.31	20240327	16180	6.98	20241115	0.29	N	029460	500	67 억	1254924	N	N	8	N	N
34	20241125	160412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17410	170	2	0.99	606550510	34985	76.78	17240	17410	17000	22400	12070	17240	17337.44	9.23	3670	17666	17452	17326	17112	16986	17390	17050	68	5160	500	12750	10	1	13554044	2360	4.96	0.30	12	0.26	3508.00	57953.00	26350	20240327	-33.93	16180	20241115	7.60	26350	-33.93	20240327	16180	7.60	20241115	26350	-33.93	20240327	16180	7.60	20241115	0.29	N	029460	500	67 억	1251328	N	N	8	N	N
35	20241125	150418	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17370	130	2	0.75	576518350	33255	72.99	17240	17410	17000	22400	12070	17240	17336.29	9.23	4039	17666	17452	17326	17112	16986	17390	17050	68	5160	500	12750	10	1	13554044	2354	4.95	0.30	12	0.25	3508.00	57953.00	26350	20240327	-34.08	16180	20241115	7.35	26350	-34.08	20240327	16180	7.35	20241115	26350	-34.08	20240327	16180	7.35	20241115	0.29	N	029460	500	67 억	1251328	N	N	0	N	N
36	20241125	140419	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17370	130	2	0.75	400467760	23120	50.74	17240	17410	17000	22400	12070	17240	17321.27	9.23	3610	17666	17452	17326	17112	16986	17390	17050	68	5160	500	12750	10	1	13554044	2354	4.95	0.30	12	0.17	3508.00	57953.00	26350	20240327	-34.08	16180	20241115	7.35	26350	-34.08	20240327	16180	7.35	20241115	26350	-34.08	20240327	16180	7.35	20241115	0.29	N	029460	500	67 억	1251328	N	N	0	N	N
37	20241125	130416	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17350	110	2	0.64	112198560	6525	14.32	17240	17410	17000	22400	12070	17240	17195.18	9.23	1265	17666	17452	17326	17112	16986	17390	17050	68	5160	500	12750	10	1	13554044	2352	4.95	0.30	12	0.05	3508.00	57953.00	26350	20240327	-34.16	16180	20241115	7.23	26350	-34.16	20240327	16180	7.23	20241115	26350	-34.16	20240327	16180	7.23	20241115	0.29	N	029460	500	67 억	1251328	N	N	0	N	N
38	20241125	120420	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17360	120	2	0.70	82842140	4834	10.61	17240	17400	17000	22400	12070	17240	17137.39	9.23	1531	17666	17452	17326	17112	16986	17390	17050	68	5160	500	12750	10	1	13554044	2353	4.95	0.30	12	0.04	3508.00	57953.00	26350	20240327	-34.12	16180	20241115	7.29	26350	-34.12	20240327	16180	7.29	20241115	26350	-34.12	20240327	16180	7.29	20241115	0.29	N	029460	500	67 억	1251328	N	N	0	N	N
39	20241125	110417	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17370	130	2	0.75	81053850	4731	10.38	17240	17400	17000	22400	12070	17240	17132.50	9.23	1469	17666	17452	17326	17112	16986	17390	17050	68	5160	500	12750	10	1	13554044	2354	4.95	0.30	12	0.03	3508.00	57953.00	26350	20240327	-34.08	16180	20241115	7.35	26350	-34.08	20240327	16180	7.35	20241115	26350	-34.08	20240327	16180	7.35	20241115	0.29	N	029460	500	67 억	1251328	N	N	0	N	N
40	20241125	100412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17350	110	2	0.64	68079340	3983	8.74	17240	17380	17000	22400	12070	17240	17092.48	9.23	1434	17666	17452	17326	17112	16986	17390	17050	68	5160	500	12750	10	1	13554044	2352	4.95	0.30	12	0.03	3508.00	57953.00	26350	20240327	-34.16	16180	20241115	7.23	26350	-34.16	20240327	16180	7.23	20241115	26350	-34.16	20240327	16180	7.23	20241115	0.29	N	029460	500	67 억	1251328	N	N	0	N	N
41	20241125	090413	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17220	-20	5	-0.12	56111560	3290	7.22	17240	17240	17000	22400	12070	17240	17055.19	9.23	1497	17666	17452	17326	17112	16986	17390	17050	68	5160	500	12750	10	1	13554044	2334	4.91	0.30	12	0.02	3508.00	57953.00	26350	20240327	-34.65	16180	20241115	6.43	26350	-34.65	20240327	16180	6.43	20241115	26350	-34.65	20240327	16180	6.43	20241115	0.29	N	029460	500	67 억	1251328	N	N	0	N	N
42	20241122	160356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17240	-180	5	-1.03	789720350	45563	368.96	17420	17540	17200	22600	12200	17420	17332.49	9.27	-4543	17673	17546	17333	17206	16993	17610	17270	68	5180	500	12890	10	1	13554044	2337	4.91	0.30	12	0.34	3508.00	57953.00	26350	20240327	-34.57	15660	20231115	10.09	26350	-34.57	20240327	16180	6.55	20241115	26350	-34.57	20240327	16180	6.55	20241115	0.29	N	029460	500	67 억	1255797	N	N	19	N	N
43	20241122	150355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17280	-140	5	-0.80	772206770	44547	360.73	17420	17540	17200	22600	12200	17420	17334.65	9.27	-3800	17673	17546	17333	17206	16993	17610	17270	68	5180	500	12890	10	1	13554044	2342	4.93	0.30	12	0.33	3508.00	57953.00	26350	20240327	-34.42	15660	20231115	10.34	26350	-34.42	20240327	16180	6.80	20241115	26350	-34.42	20240327	16180	6.80	20241115	0.29	N	029460	500	67 억	1255797	N	N	19	N	N
44	20241122	140359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17300	-120	5	-0.69	617165050	35606	288.33	17420	17540	17200	22600	12200	17420	17333.18	9.27	-1463	17673	17546	17333	17206	16993	17610	17270	68	5180	500	12890	10	1	13554044	2345	4.93	0.30	12	0.26	3508.00	57953.00	26350	20240327	-34.35	15660	20231115	10.47	26350	-34.35	20240327	16180	6.92	20241115	26350	-34.35	20240327	16180	6.92	20241115	0.29	N	029460	500	67 억	1255797	N	N	19	N	N
45	20241122	130400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17370	-50	5	-0.29	401384920	23163	187.57	17420	17540	17200	22600	12200	17420	17328.71	9.27	-578	17673	17546	17333	17206	16993	17610	17270	68	5180	500	12890	10	1	13554044	2354	4.95	0.30	12	0.17	3508.00	57953.00	26350	20240327	-34.08	15660	20231115	10.92	26350	-34.08	20240327	16180	7.35	20241115	26350	-34.08	20240327	16180	7.35	20241115	0.29	N	029460	500	67 억	1255797	N	N	19	N	N
46	20241122	120400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17300	-120	5	-0.69	251025310	14502	117.43	17420	17540	17200	22600	12200	17420	17309.70	9.27	400	17673	17546	17333	17206	16993	17610	17270	68	5180	500	12890	10	1	13554044	2345	4.93	0.30	12	0.11	3508.00	57953.00	26350	20240327	-34.35	15660	20231115	10.47	26350	-34.35	20240327	16180	6.92	20241115	26350	-34.35	20240327	16180	6.92	20241115	0.29	N	029460	500	67 억	1255797	N	N	19	N	N
47	20241122	110357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17240	-180	5	-1.03	215726460	12458	100.88	17420	17540	17200	22600	12200	17420	17316.30	9.27	862	17673	17546	17333	17206	16993	17610	17270	68	5180	500	12890	10	1	13554044	2337	4.91	0.30	12	0.09	3508.00	57953.00	26350	20240327	-34.57	15660	20231115	10.09	26350	-34.57	20240327	16180	6.55	20241115	26350	-34.57	20240327	16180	6.55	20241115	0.29	N	029460	500	67 억	1255797	N	N	19	N	N
48	20241122	100403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17290	-130	5	-0.75	128643610	7413	60.03	17420	17540	17200	22600	12200	17420	17353.79	9.27	1378	17673	17546	17333	17206	16993	17610	17270	68	5180	500	12890	10	1	13554044	2343	4.93	0.30	12	0.05	3508.00	57953.00	26350	20240327	-34.38	15660	20231115	10.41	26350	-34.38	20240327	16180	6.86	20241115	26350	-34.38	20240327	16180	6.86	20241115	0.29	N	029460	500	67 억	1255797	N	N	19	N	N
49	20241122	090359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17420	0	3	0.00	17420	1	0.01	17420	17420	17420	22600	12200	17420	17420.00	9.27	0	17673	17546	17333	17206	16993	17610	17270	68	5180	500	12890	10	1	13554044	2361	4.97	0.30	12	0.00	3508.00	57953.00	26350	20240327	-33.89	15660	20231115	11.24	26350	-33.89	20240327	16180	7.66	20241115	26350	-33.89	20240327	16180	7.66	20241115	0.29	N	029460	500	67 억	1255797	N	N	19	N	N
50	20241121	160356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17420	170	2	0.99	214182260	12348	31.07	17250	17460	17120	22400	12080	17250	17345.50	9.25	2247	17816	17532	17266	16982	16716	17675	17125	68	5150	500	12760	10	1	13554044	2361	4.97	0.30	12	0.09	3508.00	57953.00	26350	20240327	-33.89	15300	20231114	13.86	26350	-33.89	20240327	16180	7.66	20241115	26350	-33.89	20240327	16180	7.66	20241115	0.29	N	029460	500	67 억	1253513	N	N	19	N	N
51	20241121	150404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17410	160	2	0.93	206222060	11891	29.92	17250	17460	17120	22400	12080	17250	17342.70	9.25	1939	17816	17532	17266	16982	16716	17675	17125	68	5150	500	12760	10	1	13554044	2360	4.96	0.30	12	0.09	3508.00	57953.00	26350	20240327	-33.93	15300	20231114	13.79	26350	-33.93	20240327	16180	7.60	20241115	26350	-33.93	20240327	16180	7.60	20241115	0.29	N	029460	500	67 억	1253513	N	N	6	N	N
52	20241121	140403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17420	170	2	0.99	127430840	7359	18.51	17250	17460	17120	22400	12080	17250	17316.33	9.25	1182	17816	17532	17266	16982	16716	17675	17125	68	5150	500	12760	10	1	13554044	2361	4.97	0.30	12	0.05	3508.00	57953.00	26350	20240327	-33.89	15300	20231114	13.86	26350	-33.89	20240327	16180	7.66	20241115	26350	-33.89	20240327	16180	7.66	20241115	0.29	N	029460	500	67 억	1253513	N	N	6	N	N
53	20241121	130400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17350	100	2	0.58	56888550	3304	8.31	17250	17380	17120	22400	12080	17250	17218.08	9.25	-102	17816	17532	17266	16982	16716	17675	17125	68	5150	500	12760	10	1	13554044	2352	4.95	0.30	12	0.02	3508.00	57953.00	26350	20240327	-34.16	15300	20231114	13.40	26350	-34.16	20240327	16180	7.23	20241115	26350	-34.16	20240327	16180	7.23	20241115	0.29	N	029460	500	67 억	1253513	N	N	6	N	N
54	20241121	120400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17280	30	2	0.17	41453650	2411	6.07	17250	17380	17120	22400	12080	17250	17193.55	9.25	-182	17816	17532	17266	16982	16716	17675	17125	68	5150	500	12760	10	1	13554044	2342	4.93	0.30	12	0.02	3508.00	57953.00	26350	20240327	-34.42	15300	20231114	12.94	26350	-34.42	20240327	16180	6.80	20241115	26350	-34.42	20240327	16180	6.80	20241115	0.29	N	029460	500	67 억	1253513	N	N	6	N	N
55	20241121	110400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17250	0	3	0.00	29895530	1742	4.38	17250	17250	17120	22400	12080	17250	17161.61	9.25	-180	17816	17532	17266	16982	16716	17675	17125	68	5150	500	12760	10	1	13554044	2338	4.92	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.54	15300	20231114	12.75	26350	-34.54	20240327	16180	6.61	20241115	26350	-34.54	20240327	16180	6.61	20241115	0.29	N	029460	500	67 억	1253513	N	N	6	N	N
56	20241121	100403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17160	-90	5	-0.52	15459520	902	2.27	17250	17250	17120	22400	12080	17250	17139.16	9.25	-228	17816	17532	17266	16982	16716	17675	17125	68	5150	500	12760	10	1	13554044	2326	4.89	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.88	15300	20231114	12.16	26350	-34.88	20240327	16180	6.06	20241115	26350	-34.88	20240327	16180	6.06	20241115	0.29	N	029460	500	67 억	1253513	N	N	6	N	N
57	20241121	090401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17200	-50	5	-0.29	189300	11	0.03	17250	17250	17200	22400	12080	17250	17209.09	9.25	0	17816	17532	17266	16982	16716	17675	17125	68	5150	500	12760	10	1	13554044	2331	4.90	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.72	15300	20231114	12.42	26350	-34.72	20240327	16180	6.30	20241115	26350	-34.72	20240327	16180	6.30	20241115	0.29	N	029460	500	67 억	1253513	N	N	6	N	N
58	20241120	160359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17250	-40	5	-0.23	682442420	39637	105.76	17120	17550	17000	22450	12110	17290	17217.31	9.25	-705	17783	17536	17323	17076	16863	17660	17200	68	5160	500	12790	10	1	13554044	2338	4.92	0.30	12	0.29	3508.00	57953.00	26350	20240327	-34.54	15300	20231114	12.75	26350	-34.54	20240327	16180	6.61	20241115	26350	-34.54	20240327	16180	6.61	20241115	0.30	N	029460	500	67 억	1254334	N	N	6	N	N
59	20241120	150406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17250	-40	5	-0.23	435248810	25307	67.52	17120	17550	17000	22450	12110	17290	17198.75	9.25	-63	17783	17536	17323	17076	16863	17660	17200	68	5160	500	12790	10	1	13554044	2338	4.92	0.30	12	0.19	3508.00	57953.00	26350	20240327	-34.54	15300	20231114	12.75	26350	-34.54	20240327	16180	6.61	20241115	26350	-34.54	20240327	16180	6.61	20241115	0.30	N	029460	500	67 억	1254334	N	N	7	N	N
60	20241120	140404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17380	90	2	0.52	420816850	24471	65.29	17120	17550	17000	22450	12110	17290	17196.55	9.25	171	17783	17536	17323	17076	16863	17660	17200	68	5160	500	12790	10	1	13554044	2356	4.95	0.30	12	0.18	3508.00	57953.00	26350	20240327	-34.04	15300	20231114	13.59	26350	-34.04	20240327	16180	7.42	20241115	26350	-34.04	20240327	16180	7.42	20241115	0.30	N	029460	500	67 억	1254334	N	N	7	N	N
61	20241120	130405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17140	-150	5	-0.87	235069960	13714	36.59	17120	17550	17000	22450	12110	17290	17140.88	9.25	-2625	17783	17536	17323	17076	16863	17660	17200	68	5160	500	12790	10	1	13554044	2323	4.89	0.30	12	0.10	3508.00	57953.00	26350	20240327	-34.95	15300	20231114	12.03	26350	-34.95	20240327	16180	5.93	20241115	26350	-34.95	20240327	16180	5.93	20241115	0.30	N	029460	500	67 억	1254334	N	N	7	N	N
62	20241120	120407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17040	-250	5	-1.45	199023020	11609	30.98	17120	17550	17000	22450	12110	17290	17143.86	9.25	-1987	17783	17536	17323	17076	16863	17660	17200	68	5160	500	12790	10	1	13554044	2310	4.86	0.29	12	0.09	3508.00	57953.00	26350	20240327	-35.33	15300	20231114	11.37	26350	-35.33	20240327	16180	5.32	20241115	26350	-35.33	20240327	16180	5.32	20241115	0.30	N	029460	500	67 억	1254334	N	N	7	N	N
63	20241120	110404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17120	-170	5	-0.98	170627990	9943	26.53	17120	17550	17050	22450	12110	17290	17160.61	9.25	-1537	17783	17536	17323	17076	16863	17660	17200	68	5160	500	12790	10	1	13554044	2320	4.88	0.30	12	0.07	3508.00	57953.00	26350	20240327	-35.03	15300	20231114	11.90	26350	-35.03	20240327	16180	5.81	20241115	26350	-35.03	20240327	16180	5.81	20241115	0.30	N	029460	500	67 억	1254334	N	N	7	N	N
64	20241120	100403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17120	-170	5	-0.98	112417820	6544	17.46	17120	17550	17050	22450	12110	17290	17178.76	9.25	-891	17783	17536	17323	17076	16863	17660	17200	68	5160	500	12790	10	1	13554044	2320	4.88	0.30	12	0.05	3508.00	57953.00	26350	20240327	-35.03	15300	20231114	11.90	26350	-35.03	20240327	16180	5.81	20241115	26350	-35.03	20240327	16180	5.81	20241115	0.30	N	029460	500	67 억	1254334	N	N	7	N	N
65	20241120	090403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17280	-10	5	-0.06	2140160	125	0.33	17120	17280	17120	22450	12110	17290	17121.28	9.25	-24	17783	17536	17323	17076	16863	17660	17200	68	5160	500	12790	10	1	13554044	2342	4.93	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.42	15300	20231114	12.94	26350	-34.42	20240327	16180	6.80	20241115	26350	-34.42	20240327	16180	6.80	20241115	0.30	N	029460	500	67 억	1254334	N	N	7	N	N
66	20241119	160347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17290	20	2	0.12	648967490	37478	330.46	17110	17570	17110	22450	12090	17270	17315.96	9.27	-1851	17490	17380	17270	17160	17050	17435	17215	68	5180	500	12770	10	1	13554044	2343	4.93	0.30	12	0.28	3508.00	57953.00	26350	20240327	-34.38	15300	20231114	13.01	26350	-34.38	20240327	16180	6.86	20241115	26350	-34.38	20240327	16180	6.86	20241115	0.30	N	029460	500	67 억	1256263	N	N	7	N	N
67	20241119	150351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17240	-30	5	-0.17	590441360	34090	300.59	17110	17570	17110	22450	12090	17270	17320.08	9.27	-961	17490	17380	17270	17160	17050	17435	17215	68	5180	500	12770	10	1	13554044	2337	4.91	0.30	12	0.25	3508.00	57953.00	26350	20240327	-34.57	15300	20231114	12.68	26350	-34.57	20240327	16180	6.55	20241115	26350	-34.57	20240327	16180	6.55	20241115	0.30	N	029460	500	67 억	1256263	N	N	16	N	N
68	20241119	140348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17410	140	2	0.81	80149080	4628	40.81	17110	17480	17110	22450	12090	17270	17318.30	9.27	322	17490	17380	17270	17160	17050	17435	17215	68	5180	500	12770	10	1	13554044	2360	4.96	0.30	12	0.03	3508.00	57953.00	26350	20240327	-33.93	15300	20231114	13.79	26350	-33.93	20240327	16180	7.60	20241115	26350	-33.93	20240327	16180	7.60	20241115	0.30	N	029460	500	67 억	1256263	N	N	16	N	N
69	20241119	130350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17310	40	2	0.23	59135900	3420	30.16	17110	17380	17110	22450	12090	17270	17291.20	9.27	-102	17490	17380	17270	17160	17050	17435	17215	68	5180	500	12770	10	1	13554044	2346	4.93	0.30	12	0.03	3508.00	57953.00	26350	20240327	-34.31	15300	20231114	13.14	26350	-34.31	20240327	16180	6.98	20241115	26350	-34.31	20240327	16180	6.98	20241115	0.30	N	029460	500	67 억	1256263	N	N	16	N	N
70	20241119	120347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17260	-10	5	-0.06	57250270	3311	29.19	17110	17380	17110	22450	12090	17270	17290.93	9.27	-95	17490	17380	17270	17160	17050	17435	17215	68	5180	500	12770	10	1	13554044	2339	4.92	0.30	12	0.02	3508.00	57953.00	26350	20240327	-34.50	15300	20231114	12.81	26350	-34.50	20240327	16180	6.67	20241115	26350	-34.50	20240327	16180	6.67	20241115	0.30	N	029460	500	67 억	1256263	N	N	16	N	N
71	20241119	110351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17370	100	2	0.58	30614410	1770	15.61	17110	17380	17110	22450	12090	17270	17296.28	9.27	84	17490	17380	17270	17160	17050	17435	17215	68	5180	500	12770	10	1	13554044	2354	4.95	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.08	15300	20231114	13.53	26350	-34.08	20240327	16180	7.35	20241115	26350	-34.08	20240327	16180	7.35	20241115	0.30	N	029460	500	67 억	1256263	N	N	16	N	N
72	20241119	100359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17320	50	2	0.29	24841840	1437	12.67	17110	17380	17110	22450	12090	17270	17287.29	9.27	100	17490	17380	17270	17160	17050	17435	17215	68	5180	500	12770	10	1	13554044	2348	4.94	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.27	15300	20231114	13.20	26350	-34.27	20240327	16180	7.05	20241115	26350	-34.27	20240327	16180	7.05	20241115	0.30	N	029460	500	67 억	1256263	N	N	16	N	N
73	20241119	090358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17260	-10	5	-0.06	2258670	132	1.16	17110	17260	17110	22450	12090	17270	17111.14	9.27	-30	17490	17380	17270	17160	17050	17435	17215	68	5180	500	12770	10	1	13554044	2339	4.92	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.50	15300	20231114	12.81	26350	-34.50	20240327	16180	6.67	20241115	26350	-34.50	20240327	16180	6.67	20241115	0.30	N	029460	500	67 억	1256263	N	N	16	N	N
74	20241118	160348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17270	20	2	0.12	195771140	11341	49.46	17250	17380	17160	22400	12080	17250	17262.25	9.28	-512	18136	17692	16936	16492	15736	17915	16715	68	5150	500	12760	10	1	13554044	2341	4.92	0.30	12	0.08	3508.00	57953.00	26350	20240327	-34.46	15300	20231114	12.88	26350	-34.46	20240327	16180	6.74	20241115	26350	-34.46	20240327	16180	6.74	20241115	0.32	N	029460	500	67 억	1257349	N	N	16	N	N
75	20241118	150350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17300	50	2	0.29	168949630	9788	42.69	17250	17380	17160	22400	12080	17250	17260.89	9.28	-236	18136	17692	16936	16492	15736	17915	16715	68	5150	500	12760	10	1	13554044	2345	4.93	0.30	12	0.07	3508.00	57953.00	26350	20240327	-34.35	15300	20231114	13.07	26350	-34.35	20240327	16180	6.92	20241115	26350	-34.35	20240327	16180	6.92	20241115	0.32	N	029460	500	67 억	1257349	N	N	8	N	N
76	20241118	140351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17260	10	2	0.06	161687180	9368	40.86	17250	17380	17160	22400	12080	17250	17259.52	9.28	-325	18136	17692	16936	16492	15736	17915	16715	68	5150	500	12760	10	1	13554044	2339	4.92	0.30	12	0.07	3508.00	57953.00	26350	20240327	-34.50	15300	20231114	12.81	26350	-34.50	20240327	16180	6.67	20241115	26350	-34.50	20240327	16180	6.67	20241115	0.32	N	029460	500	67 억	1257349	N	N	8	N	N
77	20241118	130349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17160	-90	5	-0.52	125284240	7259	31.66	17250	17380	17160	22400	12080	17250	17259.16	9.28	-1374	18136	17692	16936	16492	15736	17915	16715	68	5150	500	12760	10	1	13554044	2326	4.89	0.30	12	0.05	3508.00	57953.00	26350	20240327	-34.88	15300	20231114	12.16	26350	-34.88	20240327	16180	6.06	20241115	26350	-34.88	20240327	16180	6.06	20241115	0.32	N	029460	500	67 억	1257349	N	N	8	N	N
78	20241118	120351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17310	60	2	0.35	74068800	4287	18.70	17250	17380	17210	22400	12080	17250	17277.54	9.28	91	18136	17692	16936	16492	15736	17915	16715	68	5150	500	12760	10	1	13554044	2346	4.93	0.30	12	0.03	3508.00	57953.00	26350	20240327	-34.31	15300	20231114	13.14	26350	-34.31	20240327	16180	6.98	20241115	26350	-34.31	20240327	16180	6.98	20241115	0.32	N	029460	500	67 억	1257349	N	N	8	N	N
79	20241118	110351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17310	60	2	0.35	68349180	3957	17.26	17250	17380	17210	22400	12080	17250	17272.98	9.28	178	18136	17692	16936	16492	15736	17915	16715	68	5150	500	12760	10	1	13554044	2346	4.93	0.30	12	0.03	3508.00	57953.00	26350	20240327	-34.31	15300	20231114	13.14	26350	-34.31	20240327	16180	6.98	20241115	26350	-34.31	20240327	16180	6.98	20241115	0.32	N	029460	500	67 억	1257349	N	N	8	N	N
80	20241118	100350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17300	50	2	0.29	12673300	735	3.21	17250	17380	17210	22400	12080	17250	17242.59	9.28	-43	18136	17692	16936	16492	15736	17915	16715	68	5150	500	12760	10	1	13554044	2345	4.93	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.35	15300	20231114	13.07	26350	-34.35	20240327	16180	6.92	20241115	26350	-34.35	20240327	16180	6.92	20241115	0.32	N	029460	500	67 억	1257349	N	N	8	N	N
81	20241118	090346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17250	0	3	0.00	4743750	275	1.20	17250	17250	17250	22400	12080	17250	17250.00	9.28	-30	18136	17692	16936	16492	15736	17915	16715	68	5150	500	12760	10	1	13554044	2338	4.92	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.54	15300	20231114	12.75	26350	-34.54	20240327	16180	6.61	20241115	26350	-34.54	20240327	16180	6.61	20241115	0.32	N	029460	500	67 억	1257349	N	N	8	N	N
82	20241115	160358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17250	430	2	2.56	381061980	22923	56.87	16820	17380	16180	21850	11780	16820	16623.54	9.27	-1340	17400	17110	16880	16590	16360	17255	16735	68	5030	500	12440	10	1	13554044	2338	4.92	0.30	12	0.17	3508.00	57953.00	26350	20240327	-34.54	15300	20231114	12.75	26350	-34.54	20240327	16180	6.61	20241115	26350	-34.54	20240327	15660	10.15	20231115	0.33	N	029460	500	67 억	1256206	N	N	8	N	N
83	20241115	150406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17270	450	2	2.68	355581570	21445	53.21	16820	17270	16180	21850	11780	16820	16581.09	9.27	-272	17400	17110	16880	16590	16360	17255	16735	68	5030	500	12440	10	1	13554044	2341	4.92	0.30	12	0.16	3508.00	57953.00	26350	20240327	-34.46	15300	20231114	12.88	26350	-34.46	20240327	16180	6.74	20241115	26350	-34.46	20240327	15660	10.28	20231115	0.33	N	029460	500	67 억	1256206	N	N	6	N	N
84	20241115	140403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16770	-50	5	-0.30	267056020	16241	40.30	16820	17160	16180	21850	11780	16820	16443.32	9.27	804	17400	17110	16880	16590	16360	17255	16735	68	5030	500	12440	10	1	13554044	2273	4.78	0.29	12	0.12	3508.00	57953.00	26350	20240327	-36.36	15300	20231114	9.61	26350	-36.36	20240327	16180	3.65	20241115	26350	-36.36	20240327	15660	7.09	20231115	0.33	N	029460	500	67 억	1256206	N	N	6	N	N
85	20241115	130404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16700	-120	5	-0.71	218108940	13299	33.00	16820	17160	16180	21850	11780	16820	16400.40	9.27	525	17400	17110	16880	16590	16360	17255	16735	68	5030	500	12440	10	1	13554044	2264	4.76	0.29	12	0.10	3508.00	57953.00	26350	20240327	-36.62	15300	20231114	9.15	26350	-36.62	20240327	16180	3.21	20241115	26350	-36.62	20240327	15660	6.64	20231115	0.33	N	029460	500	67 억	1256206	N	N	6	N	N
86	20241115	120404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16440	-380	5	-2.26	208063490	12692	31.49	16820	17160	16180	21850	11780	16820	16393.28	9.27	539	17400	17110	16880	16590	16360	17255	16735	68	5030	500	12440	10	1	13554044	2228	4.69	0.28	12	0.09	3508.00	57953.00	26350	20240327	-37.61	15300	20231114	7.45	26350	-37.61	20240327	16180	1.61	20241115	26350	-37.61	20240327	15660	4.98	20231115	0.33	N	029460	500	67 억	1256206	N	N	6	N	N
87	20241115	110356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16420	-400	5	-2.38	199063290	12143	30.13	16820	17160	16180	21850	11780	16820	16393.25	9.27	568	17400	17110	16880	16590	16360	17255	16735	68	5030	500	12440	10	1	13554044	2226	4.68	0.28	12	0.09	3508.00	57953.00	26350	20240327	-37.69	15300	20231114	7.32	26350	-37.69	20240327	16180	1.48	20241115	26350	-37.69	20240327	15660	4.85	20231115	0.33	N	029460	500	67 억	1256206	N	N	6	N	N
88	20241115	100358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16350	-470	5	-2.79	78584030	4766	11.82	16820	17160	16300	21850	11780	16820	16488.47	9.27	435	17400	17110	16880	16590	16360	17255	16735	68	5030	500	12440	10	1	13554044	2216	4.66	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.95	15300	20231114	6.86	26350	-37.95	20240327	16300	0.31	20241115	26350	-37.95	20240327	15660	4.41	20231115	0.33	N	029460	500	67 억	1256206	N	N	6	N	N
89	20241115	090411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16790	-30	5	-0.18	117710	7	0.02	16820	16820	16790	21850	11780	16820	16815.71	9.27	-1	17400	17110	16880	16590	16360	17255	16735	68	5030	500	12440	10	1	13554044	2276	4.79	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.28	15300	20231114	9.74	26350	-36.28	20240327	16610	1.08	20240909	26350	-36.28	20240327	15660	7.22	20231115	0.33	N	029460	500	67 억	1256206	N	N	6	N	N
90	20241114	160353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16800	-110	5	-0.65	560471910	33286	99.37	16690	17170	16690	21950	11840	16910	16838.07	9.26	130	17590	17250	17060	16720	16530	17155	16625	68	5040	500	12510	10	1	13554044	2277	4.79	0.29	12	0.25	3508.00	57953.00	26350	20240327	-36.24	15300	20231114	9.80	26350	-36.24	20240327	16610	1.14	20240909	26350	-36.24	20240327	15300	9.80	20231114	0.33	N	029460	500	67 억	1255646	N	N	1	N	N
91	20241114	150355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16850	-60	5	-0.35	367222670	21813	65.12	16690	17170	16690	21950	11840	16910	16835.04	9.26	-63	17590	17250	17060	16720	16530	17155	16625	68	5040	500	12510	10	1	13554044	2284	4.80	0.29	12	0.16	3508.00	57953.00	26350	20240327	-36.05	15300	20231114	10.13	26350	-36.05	20240327	16610	1.44	20240909	26350	-36.05	20240327	15300	10.13	20231114	0.33	N	029460	500	67 억	1255646	N	N	1	N	N
92	20241114	140352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16860	-50	5	-0.30	179105210	10640	31.76	16690	17170	16690	21950	11840	16910	16833.20	9.26	122	17590	17250	17060	16720	16530	17155	16625	68	5040	500	12510	10	1	13554044	2285	4.81	0.29	12	0.08	3508.00	57953.00	26350	20240327	-36.02	15300	20231114	10.20	26350	-36.02	20240327	16610	1.51	20240909	26350	-36.02	20240327	15300	10.20	20231114	0.33	N	029460	500	67 억	1255646	N	N	1	N	N
93	20241114	130353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16890	-20	5	-0.12	145352740	8636	25.78	16690	17170	16690	21950	11840	16910	16831.03	9.26	176	17590	17250	17060	16720	16530	17155	16625	68	5040	500	12510	10	1	13554044	2289	4.81	0.29	12	0.06	3508.00	57953.00	26350	20240327	-35.90	15300	20231114	10.39	26350	-35.90	20240327	16610	1.69	20240909	26350	-35.90	20240327	15300	10.39	20231114	0.33	N	029460	500	67 억	1255646	N	N	1	N	N
94	20241114	120352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16790	-120	5	-0.71	130219250	7735	23.09	16690	17170	16690	21950	11840	16910	16835.07	9.26	-154	17590	17250	17060	16720	16530	17155	16625	68	5040	500	12510	10	1	13554044	2276	4.79	0.29	12	0.06	3508.00	57953.00	26350	20240327	-36.28	15300	20231114	9.74	26350	-36.28	20240327	16610	1.08	20240909	26350	-36.28	20240327	15300	9.74	20231114	0.33	N	029460	500	67 억	1255646	N	N	1	N	N
95	20241114	110355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17060	150	2	0.89	62223070	3703	11.05	16690	17170	16690	21950	11840	16910	16803.42	9.26	411	17590	17250	17060	16720	16530	17155	16625	68	5040	500	12510	10	1	13554044	2312	4.86	0.29	12	0.03	3508.00	57953.00	26350	20240327	-35.26	15300	20231114	11.50	26350	-35.26	20240327	16610	2.71	20240909	26350	-35.26	20240327	15300	11.50	20231114	0.33	N	029460	500	67 억	1255646	N	N	1	N	N
96	20241114	100407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16800	-110	5	-0.65	24756080	1483	4.43	16690	17170	16690	21950	11840	16910	16693.24	9.26	15	17590	17250	17060	16720	16530	17155	16625	68	5040	500	12510	10	1	13554044	2277	4.79	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.24	15300	20231114	9.80	26350	-36.24	20240327	16610	1.14	20240909	26350	-36.24	20240327	15300	9.80	20231114	0.33	N	029460	500	67 억	1255646	N	N	1	N	N
97	20241114	090350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16910	0	3	0.00	0	0	0.00	0	0	0	21950	11840	16910	0.00	9.26	0	17590	17250	17060	16720	16530	17155	16625	68	5040	500	12510	10	1	13554044	2292	4.82	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.83	15300	20231114	10.52	26350	-35.83	20240327	16610	1.81	20240909	26350	-35.83	20240327	15300	10.52	20231114	0.33	N	029460	500	67 억	1255646	N	N	1	N	N
98	20241112	160343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17350	-650	5	-3.61	634397740	36373	58.65	18000	18290	17250	23400	12600	18000	17441.72	9.32	-4469	19320	18660	18180	17520	17040	18420	17280	68	5400	500	13320	10	1	13554044	2352	4.95	0.30	12	0.27	3508.00	57953.00	26350	20240327	-34.16	15300	20231114	13.40	26350	-34.16	20240327	16610	4.46	20240909	26350	-34.16	20240327	15300	13.40	20231114	0.35	N	029460	500	67 억	1263423	N	N	6	N	N
99	20241112	150345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17350	-650	5	-3.61	529861100	30348	48.94	18000	18290	17250	23400	12600	18000	17459.51	9.32	-3591	19320	18660	18180	17520	17040	18420	17280	68	5400	500	13320	10	1	13554044	2352	4.95	0.30	12	0.22	3508.00	57953.00	26350	20240327	-34.16	15300	20231114	13.40	26350	-34.16	20240327	16610	4.46	20240909	26350	-34.16	20240327	15300	13.40	20231114	0.35	N	029460	500	67 억	1263423	N	N	6	N	N
100	20241112	140350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17400	-600	5	-3.33	486690160	27861	44.93	18000	18290	17250	23400	12600	18000	17468.51	9.32	-3599	19320	18660	18180	17520	17040	18420	17280	68	5400	500	13320	10	1	13554044	2358	4.96	0.30	12	0.21	3508.00	57953.00	26350	20240327	-33.97	15300	20231114	13.73	26350	-33.97	20240327	16610	4.76	20240909	26350	-33.97	20240327	15300	13.73	20231114	0.35	N	029460	500	67 억	1263423	N	N	6	N	N
101	20241112	130345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17380	-620	5	-3.44	404479720	23121	37.28	18000	18290	17250	23400	12600	18000	17494.04	9.32	-4066	19320	18660	18180	17520	17040	18420	17280	68	5400	500	13320	10	1	13554044	2356	4.95	0.30	12	0.17	3508.00	57953.00	26350	20240327	-34.04	15300	20231114	13.59	26350	-34.04	20240327	16610	4.64	20240909	26350	-34.04	20240327	15300	13.59	20231114	0.35	N	029460	500	67 억	1263423	N	N	6	N	N
102	20241112	120346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17300	-700	5	-3.89	337485340	19244	31.03	18000	18290	17250	23400	12600	18000	17537.17	9.32	-3099	19320	18660	18180	17520	17040	18420	17280	68	5400	500	13320	10	1	13554044	2345	4.93	0.30	12	0.14	3508.00	57953.00	26350	20240327	-34.35	15300	20231114	13.07	26350	-34.35	20240327	16610	4.15	20240909	26350	-34.35	20240327	15300	13.07	20231114	0.35	N	029460	500	67 억	1263423	N	N	6	N	N
103	20241112	110344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17340	-660	5	-3.67	263257410	14965	24.13	18000	18290	17250	23400	12600	18000	17591.54	9.32	-2600	19320	18660	18180	17520	17040	18420	17280	68	5400	500	13320	10	1	13554044	2350	4.94	0.30	12	0.11	3508.00	57953.00	26350	20240327	-34.19	15300	20231114	13.33	26350	-34.19	20240327	16610	4.39	20240909	26350	-34.19	20240327	15300	13.33	20231114	0.35	N	029460	500	67 억	1263423	N	N	6	N	N
104	20241112	100344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17340	-660	5	-3.67	132679100	7439	12.00	18000	18290	17330	23400	12600	18000	17835.61	9.32	-2720	19320	18660	18180	17520	17040	18420	17280	68	5400	500	13320	10	1	13554044	2350	4.94	0.30	12	0.05	3508.00	57953.00	26350	20240327	-34.19	15300	20231114	13.33	26350	-34.19	20240327	16610	4.39	20240909	26350	-34.19	20240327	15300	13.33	20231114	0.35	N	029460	500	67 억	1263423	N	N	6	N	N
105	20241112	090344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18290	290	2	1.61	666290	37	0.06	18000	18290	18000	23400	12600	18000	18007.84	9.32	-5	19320	18660	18180	17520	17040	18420	17280	68	5400	500	13320	10	1	13554044	2479	5.21	0.32	12	0.00	3508.00	57953.00	26350	20240327	-30.59	15300	20231114	19.54	26350	-30.59	20240327	16610	10.11	20240909	26350	-30.59	20240327	15300	19.54	20231114	0.35	N	029460	500	67 억	1263423	N	N	6	N	N
106	20241111	160342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18000	-620	5	-3.33	1121057200	62016	170.15	18830	18840	17700	24200	13040	18620	18076.93	9.37	-4859	19000	18810	18710	18520	18420	18760	18470	68	5580	500	13770	10	1	13554044	2440	5.13	0.31	12	0.46	3508.00	57953.00	26350	20240327	-31.69	15300	20231102	17.65	26350	-31.69	20240327	16610	8.37	20240909	26350	-31.69	20240327	15300	17.65	20231114	0.34	N	029460	500	67 억	1269341	N	N	6	N	N
107	20241111	150353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18020	-600	5	-3.22	746300190	41195	113.03	18830	18840	17700	24200	13040	18620	18116.28	9.37	-4860	19000	18810	18710	18520	18420	18760	18470	68	5580	500	13770	10	1	13554044	2442	5.14	0.31	12	0.30	3508.00	57953.00	26350	20240327	-31.61	15300	20231102	17.78	26350	-31.61	20240327	16610	8.49	20240909	26350	-31.61	20240327	15300	17.78	20231114	0.34	N	029460	500	67 억	1269341	N	N	12	N	N
108	20241111	140345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17980	-640	5	-3.44	644391480	35542	97.52	18830	18840	17700	24200	13040	18620	18130.42	9.37	-5501	19000	18810	18710	18520	18420	18760	18470	68	5580	500	13770	10	1	13554044	2437	5.13	0.31	12	0.26	3508.00	57953.00	26350	20240327	-31.76	15300	20231102	17.52	26350	-31.76	20240327	16610	8.25	20240909	26350	-31.76	20240327	15300	17.52	20231114	0.34	N	029460	500	67 억	1269341	N	N	12	N	N
109	20241111	130344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17980	-640	5	-3.44	634398880	34986	95.99	18830	18840	17700	24200	13040	18620	18132.94	9.37	-5497	19000	18810	18710	18520	18420	18760	18470	68	5580	500	13770	10	1	13554044	2437	5.13	0.31	12	0.26	3508.00	57953.00	26350	20240327	-31.76	15300	20231102	17.52	26350	-31.76	20240327	16610	8.25	20240909	26350	-31.76	20240327	15300	17.52	20231114	0.34	N	029460	500	67 억	1269341	N	N	12	N	N
110	20241111	120343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17920	-700	5	-3.76	471546160	25856	70.94	18830	18840	17830	24200	13040	18620	18237.40	9.37	-4978	19000	18810	18710	18520	18420	18760	18470	68	5580	500	13770	10	1	13554044	2429	5.11	0.31	12	0.19	3508.00	57953.00	26350	20240327	-31.99	15300	20231102	17.12	26350	-31.99	20240327	16610	7.89	20240909	26350	-31.99	20240327	15300	17.12	20231114	0.34	N	029460	500	67 억	1269341	N	N	12	N	N
111	20241111	110343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18090	-530	5	-2.85	361924490	19757	54.21	18830	18840	18010	24200	13040	18620	18318.80	9.37	-3954	19000	18810	18710	18520	18420	18760	18470	68	5580	500	13770	10	1	13554044	2452	5.16	0.31	12	0.15	3508.00	57953.00	26350	20240327	-31.35	15300	20231102	18.24	26350	-31.35	20240327	16610	8.91	20240909	26350	-31.35	20240327	15300	18.24	20231114	0.34	N	029460	500	67 억	1269341	N	N	12	N	N
112	20241111	100341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18400	-220	5	-1.18	220006790	11943	32.77	18830	18840	18130	24200	13040	18620	18421.40	9.37	-3436	19000	18810	18710	18520	18420	18760	18470	68	5580	500	13770	10	1	13554044	2494	5.25	0.32	12	0.09	3508.00	57953.00	26350	20240327	-30.17	15300	20231102	20.26	26350	-30.17	20240327	16610	10.78	20240909	26350	-30.17	20240327	15300	20.26	20231114	0.34	N	029460	500	67 억	1269341	N	N	12	N	N
113	20241111	090341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18610	-10	5	-0.05	24516370	1307	3.59	18830	18840	18610	24200	13040	18620	18757.74	9.37	125	19000	18810	18710	18520	18420	18760	18470	68	5580	500	13770	10	1	13554044	2522	5.31	0.32	12	0.01	3508.00	57953.00	26350	20240327	-29.37	15300	20231102	21.63	26350	-29.37	20240327	16610	12.04	20240909	26350	-29.37	20240327	15300	21.63	20231114	0.34	N	029460	500	67 억	1269341	N	N	12	N	N
114	20241108	160339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18620	-80	5	-0.43	682702020	36445	113.54	18720	18900	18610	24300	13090	18700	18732.39	9.36	1031	19126	18912	18786	18572	18446	18850	18510	68	5600	500	13830	10	1	13554044	2524	5.31	0.32	12	0.27	3508.00	57953.00	26350	20240327	-29.34	15200	20231101	22.50	26350	-29.34	20240327	16610	12.10	20240909	26350	-29.34	20240327	15300	21.70	20231114	0.34	N	029460	500	67 억	1268078	N	N	12	N	N
115	20241108	150346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18630	-70	5	-0.37	650129920	34699	108.10	18720	18900	18610	24300	13090	18700	18736.27	9.36	1575	19126	18912	18786	18572	18446	18850	18510	68	5600	500	13830	10	1	13554044	2525	5.31	0.32	12	0.26	3508.00	57953.00	26350	20240327	-29.30	15200	20231101	22.57	26350	-29.30	20240327	16610	12.16	20240909	26350	-29.30	20240327	15300	21.76	20231114	0.34	N	029460	500	67 억	1268078	N	N	10	N	N
116	20241108	140342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18790	90	2	0.48	167470460	8960	27.91	18720	18900	18610	24300	13090	18700	18690.90	9.36	-865	19126	18912	18786	18572	18446	18850	18510	68	5600	500	13830	10	1	13554044	2547	5.36	0.32	12	0.07	3508.00	57953.00	26350	20240327	-28.69	15200	20231101	23.62	26350	-28.69	20240327	16610	13.12	20240909	26350	-28.69	20240327	15300	22.81	20231114	0.34	N	029460	500	67 억	1268078	N	N	10	N	N
117	20241108	130342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18790	90	2	0.48	149042540	7977	24.85	18720	18900	18610	24300	13090	18700	18684.03	9.36	-360	19126	18912	18786	18572	18446	18850	18510	68	5600	500	13830	10	1	13554044	2547	5.36	0.32	12	0.06	3508.00	57953.00	26350	20240327	-28.69	15200	20231101	23.62	26350	-28.69	20240327	16610	13.12	20240909	26350	-28.69	20240327	15300	22.81	20231114	0.34	N	029460	500	67 억	1268078	N	N	10	N	N
118	20241108	120344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18770	70	2	0.37	144480170	7734	24.09	18720	18900	18610	24300	13090	18700	18681.17	9.36	-527	19126	18912	18786	18572	18446	18850	18510	68	5600	500	13830	10	1	13554044	2544	5.35	0.32	12	0.06	3508.00	57953.00	26350	20240327	-28.77	15200	20231101	23.49	26350	-28.77	20240327	16610	13.00	20240909	26350	-28.77	20240327	15300	22.68	20231114	0.34	N	029460	500	67 억	1268078	N	N	10	N	N
119	20241108	110344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18730	30	2	0.16	141178820	7558	23.55	18720	18900	18610	24300	13090	18700	18679.39	9.36	-649	19126	18912	18786	18572	18446	18850	18510	68	5600	500	13830	10	1	13554044	2539	5.34	0.32	12	0.06	3508.00	57953.00	26350	20240327	-28.92	15200	20231101	23.22	26350	-28.92	20240327	16610	12.76	20240909	26350	-28.92	20240327	15300	22.42	20231114	0.34	N	029460	500	67 억	1268078	N	N	10	N	N
120	20241108	100345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18680	-20	5	-0.11	32928220	1760	5.48	18720	18900	18630	24300	13090	18700	18709.22	9.36	-439	19126	18912	18786	18572	18446	18850	18510	68	5600	500	13830	10	1	13554044	2532	5.32	0.32	12	0.01	3508.00	57953.00	26350	20240327	-29.11	15200	20231101	22.89	26350	-29.11	20240327	16610	12.46	20240909	26350	-29.11	20240327	15300	22.09	20231114	0.34	N	029460	500	67 억	1268078	N	N	10	N	N
121	20241108	090339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18900	200	2	1.07	37620	2	0.01	18720	18900	18720	24300	13090	18700	18810.00	9.36	0	19126	18912	18786	18572	18446	18850	18510	68	5600	500	13830	10	1	13554044	2562	5.39	0.33	12	0.00	3508.00	57953.00	26350	20240327	-28.27	15200	20231101	24.34	26350	-28.27	20240327	16610	13.79	20240909	26350	-28.27	20240327	15300	23.53	20231114	0.34	N	029460	500	67 억	1268078	N	N	10	N	N
122	20241107	160339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18700	-250	5	-1.32	601344820	32098	127.02	19000	19000	18660	24600	13270	18950	18734.66	9.38	-2782	19343	19146	18993	18796	18643	19070	18720	68	5650	500	14020	10	1	13554044	2535	5.33	0.32	12	0.24	3508.00	57953.00	26350	20240327	-29.03	15020	20231031	24.50	26350	-29.03	20240327	16610	12.58	20240909	26350	-29.03	20240327	15300	22.22	20231114	0.35	N	029460	500	67 억	1270708	N	N	10	N	N
123	20241107	150341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18740	-210	5	-1.11	572638310	30564	120.94	19000	19000	18660	24600	13270	18950	18735.71	9.38	-1873	19343	19146	18993	18796	18643	19070	18720	68	5650	500	14020	10	1	13554044	2540	5.34	0.32	12	0.23	3508.00	57953.00	26350	20240327	-28.88	15020	20231031	24.77	26350	-28.88	20240327	16610	12.82	20240909	26350	-28.88	20240327	15300	22.48	20231114	0.35	N	029460	500	67 억	1270708	N	N	11	N	N
124	20241107	140343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18800	-150	5	-0.79	370791520	19816	78.41	19000	19000	18660	24600	13270	18950	18711.72	9.38	-1974	19343	19146	18993	18796	18643	19070	18720	68	5650	500	14020	10	1	13554044	2548	5.36	0.32	12	0.15	3508.00	57953.00	26350	20240327	-28.65	15020	20231031	25.17	26350	-28.65	20240327	16610	13.18	20240909	26350	-28.65	20240327	15300	22.88	20231114	0.35	N	029460	500	67 억	1270708	N	N	11	N	N
125	20241107	130345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18730	-220	5	-1.16	174975150	9347	36.99	19000	19000	18660	24600	13270	18950	18719.93	9.38	-2427	19343	19146	18993	18796	18643	19070	18720	68	5650	500	14020	10	1	13554044	2539	5.34	0.32	12	0.07	3508.00	57953.00	26350	20240327	-28.92	15020	20231031	24.70	26350	-28.92	20240327	16610	12.76	20240909	26350	-28.92	20240327	15300	22.42	20231114	0.35	N	029460	500	67 억	1270708	N	N	11	N	N
126	20241107	120342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18690	-260	5	-1.37	157638900	8421	33.32	19000	19000	18660	24600	13270	18950	18719.74	9.38	-2520	19343	19146	18993	18796	18643	19070	18720	68	5650	500	14020	10	1	13554044	2533	5.33	0.32	12	0.06	3508.00	57953.00	26350	20240327	-29.07	15020	20231031	24.43	26350	-29.07	20240327	16610	12.52	20240909	26350	-29.07	20240327	15300	22.16	20231114	0.35	N	029460	500	67 억	1270708	N	N	11	N	N
127	20241107	110341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18730	-220	5	-1.16	87033670	4641	18.36	19000	19000	18700	24600	13270	18950	18753.21	9.38	-1635	19343	19146	18993	18796	18643	19070	18720	68	5650	500	14020	10	1	13554044	2539	5.34	0.32	12	0.03	3508.00	57953.00	26350	20240327	-28.92	15020	20231031	24.70	26350	-28.92	20240327	16610	12.76	20240909	26350	-28.92	20240327	15300	22.42	20231114	0.35	N	029460	500	67 억	1270708	N	N	11	N	N
128	20241107	100341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18730	-220	5	-1.16	52289620	2790	11.04	19000	19000	18700	24600	13270	18950	18741.80	9.38	-1058	19343	19146	18993	18796	18643	19070	18720	68	5650	500	14020	10	1	13554044	2539	5.34	0.32	12	0.02	3508.00	57953.00	26350	20240327	-28.92	15020	20231031	24.70	26350	-28.92	20240327	16610	12.76	20240909	26350	-28.92	20240327	15300	22.42	20231114	0.35	N	029460	500	67 억	1270708	N	N	11	N	N
129	20241107	090341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18950	0	3	0.00	0	0	0.00	0	0	0	24600	13270	18950	0.00	9.38	0	19343	19146	18993	18796	18643	19070	18720	68	5650	500	14020	10	1	13554044	2568	5.40	0.33	12	0.00	3508.00	57953.00	26350	20240327	-28.08	15020	20231031	26.17	26350	-28.08	20240327	16610	14.09	20240909	26350	-28.08	20240327	15300	23.86	20231114	0.35	N	029460	500	67 억	1270708	N	N	11	N	N
130	20241106	160343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18950	0	3	0.00	478775870	25271	83.39	19190	19190	18840	24600	13270	18950	18945.66	9.38	-108	19163	19056	18923	18816	18683	18990	18750	68	5650	500	14020	10	1	13554044	2568	5.40	0.33	12	0.19	3508.00	57953.00	26350	20240327	-28.08	15020	20231031	26.17	26350	-28.08	20240327	16610	14.09	20240909	26350	-28.08	20240327	15300	23.86	20231114	0.34	N	029460	500	67 억	1270998	N	N	11	N	N
131	20241106	150352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18960	10	2	0.05	462506990	24412	80.55	19190	19190	18840	24600	13270	18950	18945.89	9.38	610	19163	19056	18923	18816	18683	18990	18750	68	5650	500	14020	10	1	13554044	2570	5.40	0.33	12	0.18	3508.00	57953.00	26350	20240327	-28.05	15020	20231031	26.23	26350	-28.05	20240327	16610	14.15	20240909	26350	-28.05	20240327	15300	23.92	20231114	0.34	N	029460	500	67 억	1270998	N	N	8	N	N
132	20241106	140351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18980	30	2	0.16	326938210	17259	56.95	19190	19190	18840	24600	13270	18950	18943.06	9.38	-19	19163	19056	18923	18816	18683	18990	18750	68	5650	500	14020	10	1	13554044	2573	5.41	0.33	12	0.13	3508.00	57953.00	26350	20240327	-27.97	15020	20231031	26.36	26350	-27.97	20240327	16610	14.27	20240909	26350	-27.97	20240327	15300	24.05	20231114	0.34	N	029460	500	67 억	1270998	N	N	8	N	N
133	20241106	130351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18950	0	3	0.00	186358420	9835	32.45	19190	19190	18840	24600	13270	18950	18948.49	9.38	-1324	19163	19056	18923	18816	18683	18990	18750	68	5650	500	14020	10	1	13554044	2568	5.40	0.33	12	0.07	3508.00	57953.00	26350	20240327	-28.08	15020	20231031	26.17	26350	-28.08	20240327	16610	14.09	20240909	26350	-28.08	20240327	15300	23.86	20231114	0.34	N	029460	500	67 억	1270998	N	N	8	N	N
134	20241106	120342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18960	10	2	0.05	13319470	701	2.31	19190	19190	18840	24600	13270	18950	19000.67	9.38	-236	19163	19056	18923	18816	18683	18990	18750	68	5650	500	14020	10	1	13554044	2570	5.40	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.05	15020	20231031	26.23	26350	-28.05	20240327	16610	14.15	20240909	26350	-28.05	20240327	15300	23.92	20231114	0.34	N	029460	500	67 억	1270998	N	N	8	N	N
135	20241106	110345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19010	60	2	0.32	13129520	691	2.28	19190	19190	18840	24600	13270	18950	19000.75	9.38	-236	19163	19056	18923	18816	18683	18990	18750	68	5650	500	14020	10	1	13554044	2577	5.42	0.33	12	0.01	3508.00	57953.00	26350	20240327	-27.86	15020	20231031	26.56	26350	-27.86	20240327	16610	14.45	20240909	26350	-27.86	20240327	15300	24.25	20231114	0.34	N	029460	500	67 억	1270998	N	N	8	N	N
136	20241106	100345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18930	-20	5	-0.11	8345730	439	1.45	19190	19190	18840	24600	13270	18950	19010.77	9.38	-199	19163	19056	18923	18816	18683	18990	18750	68	5650	500	14020	10	1	13554044	2566	5.40	0.33	12	0.00	3508.00	57953.00	26350	20240327	-28.16	15020	20231031	26.03	26350	-28.16	20240327	16610	13.97	20240909	26350	-28.16	20240327	15300	23.73	20231114	0.34	N	029460	500	67 억	1270998	N	N	8	N	N
137	20241106	090344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19180	230	2	1.21	1610670	84	0.28	19190	19190	18870	24600	13270	18950	19174.64	9.38	-4	19163	19056	18923	18816	18683	18990	18750	68	5650	500	14020	10	1	13554044	2600	5.47	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.21	15020	20231031	27.70	26350	-27.21	20240327	16610	15.47	20240909	26350	-27.21	20240327	15300	25.36	20231114	0.34	N	029460	500	67 억	1270998	N	N	8	N	N
138	20241105	160335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18950	-30	5	-0.16	572811710	30306	193.86	19000	19030	18790	24650	13290	18980	18900.93	9.37	1596	19180	19080	18900	18800	18620	19130	18850	68	5670	500	14040	10	1	13554044	2568	5.40	0.33	12	0.22	3508.00	57953.00	26350	20240327	-28.08	15020	20231031	26.17	26350	-28.08	20240327	16610	14.09	20240909	26350	-28.08	20240327	15300	23.86	20231114	0.34	N	029460	500	67 억	1269420	N	N	8	N	N
139	20241105	150342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19000	20	2	0.11	390026550	20644	132.05	19000	19030	18790	24650	13290	18980	18892.97	9.37	1417	19180	19080	18900	18800	18620	19130	18850	68	5670	500	14040	10	1	13554044	2575	5.42	0.33	12	0.15	3508.00	57953.00	26350	20240327	-27.89	15020	20231031	26.50	26350	-27.89	20240327	16610	14.39	20240909	26350	-27.89	20240327	15300	24.18	20231114	0.34	N	029460	500	67 억	1269420	N	N	3	N	N
140	20241105	140339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18880	-100	5	-0.53	265554710	14056	89.91	19000	19030	18790	24650	13290	18980	18892.62	9.37	653	19180	19080	18900	18800	18620	19130	18850	68	5670	500	14040	10	1	13554044	2559	5.38	0.33	12	0.10	3508.00	57953.00	26350	20240327	-28.35	15020	20231031	25.70	26350	-28.35	20240327	16610	13.67	20240909	26350	-28.35	20240327	15300	23.40	20231114	0.34	N	029460	500	67 억	1269420	N	N	3	N	N
141	20241105	130340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18960	-20	5	-0.11	188443920	9976	63.81	19000	19030	18790	24650	13290	18980	18889.73	9.37	740	19180	19080	18900	18800	18620	19130	18850	68	5670	500	14040	10	1	13554044	2570	5.40	0.33	12	0.07	3508.00	57953.00	26350	20240327	-28.05	15020	20231031	26.23	26350	-28.05	20240327	16610	14.15	20240909	26350	-28.05	20240327	15300	23.92	20231114	0.34	N	029460	500	67 억	1269420	N	N	3	N	N
142	20241105	120339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18850	-130	5	-0.68	118138570	6252	39.99	19000	19030	18790	24650	13290	18980	18896.12	9.37	-112	19180	19080	18900	18800	18620	19130	18850	68	5670	500	14040	10	1	13554044	2555	5.37	0.33	12	0.05	3508.00	57953.00	26350	20240327	-28.46	15020	20231031	25.50	26350	-28.46	20240327	16610	13.49	20240909	26350	-28.46	20240327	15300	23.20	20231114	0.34	N	029460	500	67 억	1269420	N	N	3	N	N
143	20241105	110332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18980	0	3	0.00	78762020	4169	26.67	19000	19030	18790	24650	13290	18980	18892.31	9.37	-234	19180	19080	18900	18800	18620	19130	18850	68	5670	500	14040	10	1	13554044	2573	5.41	0.33	12	0.03	3508.00	57953.00	26350	20240327	-27.97	15020	20231031	26.36	26350	-27.97	20240327	16610	14.27	20240909	26350	-27.97	20240327	15300	24.05	20231114	0.34	N	029460	500	67 억	1269420	N	N	3	N	N
144	20241105	100338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18930	-50	5	-0.26	16643330	877	5.61	19000	19030	18930	24650	13290	18980	18977.57	9.37	-503	19180	19080	18900	18800	18620	19130	18850	68	5670	500	14040	10	1	13554044	2566	5.40	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.16	15020	20231031	26.03	26350	-28.16	20240327	16610	13.97	20240909	26350	-28.16	20240327	15300	23.73	20231114	0.34	N	029460	500	67 억	1269420	N	N	3	N	N
145	20241105	090336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18930	-50	5	-0.26	721410	38	0.24	19000	19000	18930	24650	13290	18980	18984.47	9.37	-31	19180	19080	18900	18800	18620	19130	18850	68	5670	500	14040	10	1	13554044	2566	5.40	0.33	12	0.00	3508.00	57953.00	26350	20240327	-28.16	15020	20231031	26.03	26350	-28.16	20240327	16610	13.97	20240909	26350	-28.16	20240327	15300	23.73	20231114	0.34	N	029460	500	67 억	1269420	N	N	3	N	N
146	20241104	160335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18980	150	2	0.80	295204800	15633	162.66	18830	19000	18720	24450	13190	18830	18883.49	9.34	2043	19110	18970	18770	18630	18430	18870	18530	68	5620	500	13930	10	1	13554044	2573	5.41	0.33	12	0.12	3508.00	57953.00	26350	20240327	-27.97	15020	20231031	26.36	26350	-27.97	20240327	16610	14.27	20240909	26350	-27.97	20240327	15300	24.05	20231114	0.34	N	029460	500	67 억	1266190	N	N	3	N	N
147	20241104	150343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18950	120	2	0.64	262827250	13926	144.90	18830	19000	18720	24450	13190	18830	18873.35	9.34	851	19110	18970	18770	18630	18430	18870	18530	68	5620	500	13930	10	1	13554044	2568	5.40	0.33	12	0.10	3508.00	57953.00	26350	20240327	-28.08	15020	20231031	26.17	26350	-28.08	20240327	16610	14.09	20240909	26350	-28.08	20240327	15300	23.86	20231114	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
148	20241104	140335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18930	100	2	0.53	246674130	13072	136.01	18830	19000	18720	24450	13190	18830	18870.63	9.34	535	19110	18970	18770	18630	18430	18870	18530	68	5620	500	13930	10	1	13554044	2566	5.40	0.33	12	0.10	3508.00	57953.00	26350	20240327	-28.16	15020	20231031	26.03	26350	-28.16	20240327	16610	13.97	20240909	26350	-28.16	20240327	15300	23.73	20231114	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
149	20241104	130302	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18890	60	2	0.32	201940370	10712	111.46	18830	19000	18720	24450	13190	18830	18851.93	9.34	413	19110	18970	18770	18630	18430	18870	18530	68	5620	500	13930	10	1	13554044	2560	5.38	0.33	12	0.08	3508.00	57953.00	26350	20240327	-28.31	15020	20231031	25.77	26350	-28.31	20240327	16610	13.73	20240909	26350	-28.31	20240327	15300	23.46	20231114	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
150	20241104	120330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18940	110	2	0.58	90506440	4801	49.95	18830	19000	18720	24450	13190	18830	18851.90	9.34	797	19110	18970	18770	18630	18430	18870	18530	68	5620	500	13930	10	1	13554044	2567	5.40	0.33	12	0.04	3508.00	57953.00	26350	20240327	-28.12	15020	20231031	26.10	26350	-28.12	20240327	16610	14.03	20240909	26350	-28.12	20240327	15300	23.79	20231114	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
151	20241104	110329	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18960	130	2	0.69	82850790	4396	45.74	18830	19000	18720	24450	13190	18830	18847.13	9.34	877	19110	18970	18770	18630	18430	18870	18530	68	5620	500	13930	10	1	13554044	2570	5.40	0.33	12	0.03	3508.00	57953.00	26350	20240327	-28.05	15020	20231031	26.23	26350	-28.05	20240327	16610	14.15	20240909	26350	-28.05	20240327	15300	23.92	20231114	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
152	20241104	100327	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18910	80	2	0.42	31868090	1698	17.67	18830	18950	18720	24450	13190	18830	18765.39	9.34	50	19110	18970	18770	18630	18430	18870	18530	68	5620	500	13930	10	1	13554044	2563	5.39	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.24	15020	20231031	25.90	26350	-28.24	20240327	16610	13.85	20240909	26350	-28.24	20240327	15300	23.59	20231114	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
153	20241104	090329	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18720	-110	5	-0.58	2579600	137	1.43	18830	18830	18720	24450	13190	18830	18828.38	9.34	-17	19110	18970	18770	18630	18430	18870	18530	68	5620	500	13930	10	1	13554044	2537	5.34	0.32	12	0.00	3508.00	57953.00	26350	20240327	-28.96	15020	20231031	24.63	26350	-28.96	20240327	16610	12.70	20240909	26350	-28.96	20240327	15300	22.35	20231114	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
154	20241101	160320	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18830	-80	5	-0.42	179415150	9611	191.91	18910	18910	18570	24550	13240	18910	18667.69	9.34	236	19390	19150	18860	18620	18330	19270	18740	68	5640	500	13990	10	1	13554044	2552	5.37	0.32	12	0.07	3508.00	57953.00	26350	20240327	-28.54	15020	20231031	25.37	26350	-28.54	20240327	16610	13.37	20240909	26350	-28.54	20240327	15200	23.88	20231101	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
155	20241101	150328	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18590	-320	5	-1.69	169967780	9108	181.87	18910	18910	18570	24550	13240	18910	18661.37	9.34	378	19390	19150	18860	18620	18330	19270	18740	68	5640	500	13990	10	1	13554044	2520	5.30	0.32	12	0.07	3508.00	57953.00	26350	20240327	-29.45	15020	20231031	23.77	26350	-29.45	20240327	16610	11.92	20240909	26350	-29.45	20240327	15200	22.30	20231101	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
156	20241101	140322	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18630	-280	5	-1.48	151812520	8132	162.38	18910	18910	18610	24550	13240	18910	18668.53	9.34	378	19390	19150	18860	18620	18330	19270	18740	68	5640	500	13990	10	1	13554044	2525	5.31	0.32	12	0.06	3508.00	57953.00	26350	20240327	-29.30	15020	20231031	24.03	26350	-29.30	20240327	16610	12.16	20240909	26350	-29.30	20240327	15200	22.57	20231101	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
157	20241101	130352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18760	-150	5	-0.79	80825850	4326	86.38	18910	18910	18650	24550	13240	18910	18683.74	9.34	-180	19390	19150	18860	18620	18330	19270	18740	68	5640	500	13990	10	1	13554044	2543	5.35	0.32	12	0.03	3508.00	57953.00	26350	20240327	-28.80	15020	20231031	24.90	26350	-28.80	20240327	16610	12.94	20240909	26350	-28.80	20240327	15200	23.42	20231101	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
158	20241101	120352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18760	-150	5	-0.79	69846990	3739	74.66	18910	18910	18650	24550	13240	18910	18680.66	9.34	-571	19390	19150	18860	18620	18330	19270	18740	68	5640	500	13990	10	1	13554044	2543	5.35	0.32	12	0.03	3508.00	57953.00	26350	20240327	-28.80	15020	20231031	24.90	26350	-28.80	20240327	16610	12.94	20240909	26350	-28.80	20240327	15200	23.42	20231101	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
159	20241101	110350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18730	-180	5	-0.95	67226080	3599	71.87	18910	18910	18650	24550	13240	18910	18679.10	9.34	-588	19390	19150	18860	18620	18330	19270	18740	68	5640	500	13990	10	1	13554044	2539	5.34	0.32	12	0.03	3508.00	57953.00	26350	20240327	-28.92	15020	20231031	24.70	26350	-28.92	20240327	16610	12.76	20240909	26350	-28.92	20240327	15200	23.22	20231101	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
160	20241101	100351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18760	-150	5	-0.79	6051460	323	6.45	18910	18910	18650	24550	13240	18910	18735.17	9.34	-205	19390	19150	18860	18620	18330	19270	18740	68	5640	500	13990	10	1	13554044	2543	5.35	0.32	12	0.00	3508.00	57953.00	26350	20240327	-28.80	15020	20231031	24.90	26350	-28.80	20240327	16610	12.94	20240909	26350	-28.80	20240327	15200	23.42	20231101	0.34	N	029460	500	67 억	1266190	N	N	0	N	N
161	20241101	090350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18800	-110	5	-0.58	2715980	145	2.90	18910	18910	18650	24550	13240	18910	18730.90	9.34	-125	19390	19150	18860	18620	18330	19270	18740	68	5640	500	13990	10	1	13554044	2548	5.36	0.32	12	0.00	3508.00	57953.00	26350	20240327	-28.65	15020	20231031	25.17	26350	-28.65	20240327	16610	13.18	20240909	26350	-28.65	20240327	15200	23.68	20231101	0.34	N	029460	500	67 억	1266190	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History