KissMeData/029460/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20241231	160414	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16590	-10	5	-0.06	113504080	6879	51.16	16300	16590	16300	21550	11620	16600	16477.96	9.06	-1348	-1578	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2249	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
3	20241231	150416	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16590	-10	5	-0.06	113504080	6879	51.16	16300	16590	16300	21550	11620	16600	16477.96	9.06	-1348	-1578	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2249	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
4	20241231	140414	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16590	-10	5	-0.06	113504080	6879	51.16	16300	16590	16300	21550	11620	16600	16477.96	9.06	-1348	-1578	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2249	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
5	20241231	130414	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16590	-10	5	-0.06	113504080	6879	51.16	16300	16590	16300	21550	11620	16600	16477.96	9.06	-1348	-1578	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2249	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
6	20241231	120414	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16590	-10	5	-0.06	113504080	6879	51.16	16300	16590	16300	21550	11620	16600	16477.96	9.06	-1348	-1578	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2249	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
7	20241231	110413	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16590	-10	5	-0.06	113504080	6879	51.16	16300	16590	16300	21550	11620	16600	16477.96	9.06	-1348	-1578	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2249	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
8	20241231	100407	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16590	-10	5	-0.06	113504080	6879	51.16	16300	16590	16300	21550	11620	16600	16477.96	9.06	-1348	-1578	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2249	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
9	20241231	090415	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16590	-10	5	-0.06	113504080	6879	51.16	16300	16590	16300	21550	11620	16600	16477.96	9.06	-1348	-1578	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2249	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
10	20241230	160412	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16590	-10	5	-0.06	111704080	6779	50.42	16300	16590	16300	21550	11620	16600	16477.96	9.07	0	-1578	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2249	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1229235	N	N	0	N	N
11	20241230	150415	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16480	-120	5	-0.72	94813330	5759	42.83	16300	16590	16300	21550	11620	16600	16463.51	9.07	0	-1448	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2234	4.70	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.46	15520	20241210	6.19	26350	-37.46	20240327	15520	6.19	20241210	26350	-37.46	20240327	15520	6.19	20241210	0.30	N	029460	500	67 억	1229235	N	N	0	N	N
12	20241230	140413	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16460	-140	5	-0.84	47248510	2875	21.38	16300	16590	16300	21550	11620	16600	16434.26	9.07	0	-1535	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2231	4.69	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.53	15520	20241210	6.06	26350	-37.53	20240327	15520	6.06	20241210	26350	-37.53	20240327	15520	6.06	20241210	0.30	N	029460	500	67 억	1229235	N	N	0	N	N
13	20241230	130414	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16500	-100	5	-0.60	33352920	2031	15.10	16300	16590	16300	21550	11620	16600	16421.92	9.07	0	-1402	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2236	4.70	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.38	15520	20241210	6.31	26350	-37.38	20240327	15520	6.31	20241210	26350	-37.38	20240327	15520	6.31	20241210	0.30	N	029460	500	67 억	1229235	N	N	0	N	N
14	20241230	120412	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16430	-170	5	-1.02	27022990	1646	12.24	16300	16590	16300	21550	11620	16600	16417.37	9.07	0	-1226	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2227	4.68	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.65	15520	20241210	5.86	26350	-37.65	20240327	15520	5.86	20241210	26350	-37.65	20240327	15520	5.86	20241210	0.30	N	029460	500	67 억	1229235	N	N	0	N	N
15	20241230	110414	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16490	-110	5	-0.66	1782350	108	0.80	16300	16590	16300	21550	11620	16600	16503.24	9.07	0	-73	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2235	4.70	0.28	12	0.00	3508.00	57953.00	26350	20240327	-37.42	15520	20241210	6.25	26350	-37.42	20240327	15520	6.25	20241210	26350	-37.42	20240327	15520	6.25	20241210	0.30	N	029460	500	67 억	1229235	N	N	0	N	N
16	20241230	100414	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16530	-70	5	-0.42	1369190	83	0.62	16300	16590	16300	21550	11620	16600	16496.27	9.07	0	-65	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2240	4.71	0.29	12	0.00	3508.00	57953.00	26350	20240327	-37.27	15520	20241210	6.51	26350	-37.27	20240327	15520	6.51	20241210	26350	-37.27	20240327	15520	6.51	20241210	0.30	N	029460	500	67 억	1229235	N	N	0	N	N
17	20241230	090415	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	16350	-250	5	-1.51	228830	14	0.10	16300	16590	16300	21550	11620	16600	16345.00	9.07	0	-2	16953	16776	16553	16376	16153	16665	16265	68	4950	500	12280	10	1	13554044	2216	4.66	0.28	12	0.00	3508.00	57953.00	26350	20240327	-37.95	15520	20241210	5.35	26350	-37.95	20240327	15520	5.35	20241210	26350	-37.95	20240327	15520	5.35	20241210	0.30	N	029460	500	67 억	1229235	N	N	0	N	N
18	20241227	160412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16600	-140	5	-0.84	222025310	13446	194.81	16730	16730	16330	21750	11720	16740	16511.30	9.07	0	368	17026	16882	16666	16522	16306	16955	16595	68	5010	500	12380	10	1	13554044	2250	4.73	0.29	12	0.10	3508.00	57953.00	26350	20240327	-37.00	15520	20241210	6.96	26350	-37.00	20240327	15520	6.96	20241210	26350	-37.00	20240327	15520	6.96	20241210	0.30	N	029460	500	67 억	1228883	N	N	8	N	N
19	20241227	150411	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16520	-220	5	-1.31	79918550	4840	70.12	16730	16730	16330	21750	11720	16740	16512.10	9.07	0	888	17026	16882	16666	16522	16306	16955	16595	68	5010	500	12380	10	1	13554044	2239	4.71	0.29	12	0.04	3508.00	57953.00	26350	20240327	-37.31	15520	20241210	6.44	26350	-37.31	20240327	15520	6.44	20241210	26350	-37.31	20240327	15520	6.44	20241210	0.30	N	029460	500	67 억	1228883	N	N	8	N	N
20	20241227	140414	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16530	-210	5	-1.25	71660600	4341	62.89	16730	16730	16330	21750	11720	16740	16507.86	9.07	0	719	17026	16882	16666	16522	16306	16955	16595	68	5010	500	12380	10	1	13554044	2240	4.71	0.29	12	0.03	3508.00	57953.00	26350	20240327	-37.27	15520	20241210	6.51	26350	-37.27	20240327	15520	6.51	20241210	26350	-37.27	20240327	15520	6.51	20241210	0.30	N	029460	500	67 억	1228883	N	N	8	N	N
21	20241227	130413	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16520	-220	5	-1.31	60428070	3661	53.04	16730	16730	16330	21750	11720	16740	16505.89	9.07	0	249	17026	16882	16666	16522	16306	16955	16595	68	5010	500	12380	10	1	13554044	2239	4.71	0.29	12	0.03	3508.00	57953.00	26350	20240327	-37.31	15520	20241210	6.44	26350	-37.31	20240327	15520	6.44	20241210	26350	-37.31	20240327	15520	6.44	20241210	0.30	N	029460	500	67 억	1228883	N	N	8	N	N
22	20241227	120412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16490	-250	5	-1.49	33446590	2023	29.31	16730	16730	16470	21750	11720	16740	16533.16	9.07	0	58	17026	16882	16666	16522	16306	16955	16595	68	5010	500	12380	10	1	13554044	2235	4.70	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.42	15520	20241210	6.25	26350	-37.42	20240327	15520	6.25	20241210	26350	-37.42	20240327	15520	6.25	20241210	0.30	N	029460	500	67 억	1228883	N	N	8	N	N
23	20241227	110412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16470	-270	5	-1.61	29688200	1795	26.01	16730	16730	16470	21750	11720	16740	16539.39	9.07	0	87	17026	16882	16666	16522	16306	16955	16595	68	5010	500	12380	10	1	13554044	2232	4.69	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.50	15520	20241210	6.12	26350	-37.50	20240327	15520	6.12	20241210	26350	-37.50	20240327	15520	6.12	20241210	0.30	N	029460	500	67 억	1228883	N	N	8	N	N
24	20241227	100412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16590	-150	5	-0.90	17855110	1078	15.62	16730	16730	16490	21750	11720	16740	16563.18	9.07	0	81	17026	16882	16666	16522	16306	16955	16595	68	5010	500	12380	10	1	13554044	2249	4.73	0.29	12	0.01	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	26350	-37.04	20240327	15520	6.89	20241210	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1228883	N	N	8	N	N
25	20241227	090414	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16730	-10	5	-0.06	50190	3	0.04	16730	16730	16730	21750	11720	16740	16730.00	9.07	0	2	17026	16882	16666	16522	16306	16955	16595	68	5010	500	12380	10	1	13554044	2268	4.77	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.51	15520	20241210	7.80	26350	-36.51	20240327	15520	7.80	20241210	26350	-36.51	20240327	15520	7.80	20241210	0.30	N	029460	500	67 억	1228883	N	N	8	N	N
26	20241226	160411	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16740	80	2	0.48	115084830	6900	116.08	16660	16810	16450	21650	11670	16660	16678.96	9.08	0	-1587	16773	16716	16623	16566	16473	16745	16595	68	4990	500	12320	10	1	13554044	2269	4.77	0.29	12	0.05	3508.00	57953.00	26350	20240327	-36.47	15520	20241210	7.86	26350	-36.47	20240327	15520	7.86	20241210	26350	-36.47	20240327	15520	7.86	20241210	0.31	N	029460	500	67 억	1230888	N	N	8	N	N
27	20241226	150409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16740	80	2	0.48	101255480	6074	102.19	16660	16810	16450	21650	11670	16660	16670.31	9.08	0	-1491	16773	16716	16623	16566	16473	16745	16595	68	4990	500	12320	10	1	13554044	2269	4.77	0.29	12	0.04	3508.00	57953.00	26350	20240327	-36.47	15520	20241210	7.86	26350	-36.47	20240327	15520	7.86	20241210	26350	-36.47	20240327	15520	7.86	20241210	0.31	N	029460	500	67 억	1230888	N	N	30	N	N
28	20241226	140409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16700	40	2	0.24	74201450	4457	74.98	16660	16810	16450	21650	11670	16660	16648.29	9.08	0	-1470	16773	16716	16623	16566	16473	16745	16595	68	4990	500	12320	10	1	13554044	2264	4.76	0.29	12	0.03	3508.00	57953.00	26350	20240327	-36.62	15520	20241210	7.60	26350	-36.62	20240327	15520	7.60	20241210	26350	-36.62	20240327	15520	7.60	20241210	0.31	N	029460	500	67 억	1230888	N	N	30	N	N
29	20241226	130410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16700	40	2	0.24	59405250	3571	60.08	16660	16810	16450	21650	11670	16660	16635.47	9.08	0	-811	16773	16716	16623	16566	16473	16745	16595	68	4990	500	12320	10	1	13554044	2264	4.76	0.29	12	0.03	3508.00	57953.00	26350	20240327	-36.62	15520	20241210	7.60	26350	-36.62	20240327	15520	7.60	20241210	26350	-36.62	20240327	15520	7.60	20241210	0.31	N	029460	500	67 억	1230888	N	N	30	N	N
30	20241226	120409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16700	40	2	0.24	50947150	3061	51.50	16660	16810	16500	21650	11670	16660	16643.96	9.08	0	-833	16773	16716	16623	16566	16473	16745	16595	68	4990	500	12320	10	1	13554044	2264	4.76	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.62	15520	20241210	7.60	26350	-36.62	20240327	15520	7.60	20241210	26350	-36.62	20240327	15520	7.60	20241210	0.31	N	029460	500	67 억	1230888	N	N	30	N	N
31	20241226	110410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16710	50	2	0.30	42870210	2577	43.35	16660	16810	16500	21650	11670	16660	16635.70	9.08	0	-492	16773	16716	16623	16566	16473	16745	16595	68	4990	500	12320	10	1	13554044	2265	4.76	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.58	15520	20241210	7.67	26350	-36.58	20240327	15520	7.67	20241210	26350	-36.58	20240327	15520	7.67	20241210	0.31	N	029460	500	67 억	1230888	N	N	30	N	N
32	20241226	100410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16570	-90	5	-0.54	29614780	1778	29.91	16660	16810	16570	21650	11670	16660	16656.23	9.08	0	-694	16773	16716	16623	16566	16473	16745	16595	68	4990	500	12320	10	1	13554044	2246	4.72	0.29	12	0.01	3508.00	57953.00	26350	20240327	-37.12	15520	20241210	6.77	26350	-37.12	20240327	15520	6.77	20241210	26350	-37.12	20240327	15520	6.77	20241210	0.31	N	029460	500	67 억	1230888	N	N	30	N	N
33	20241226	090410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16670	10	2	0.06	283230	17	0.29	16660	16670	16660	21650	11670	16660	16660.59	9.08	0	-1	16773	16716	16623	16566	16473	16745	16595	68	4990	500	12320	10	1	13554044	2259	4.75	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.74	15520	20241210	7.41	26350	-36.74	20240327	15520	7.41	20241210	26350	-36.74	20240327	15520	7.41	20241210	0.31	N	029460	500	67 억	1230888	N	N	30	N	N
34	20241224	160410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16660	80	2	0.48	98089590	5904	65.55	16580	16680	16530	21550	11610	16580	16614.09	9.08	0	441	16893	16736	16463	16306	16033	16815	16385	68	4970	500	12260	10	1	13554044	2258	4.75	0.29	12	0.04	3508.00	57953.00	26350	20240327	-36.77	15520	20241210	7.35	26350	-36.77	20240327	15520	7.35	20241210	26350	-36.77	20240327	15520	7.35	20241210	0.31	N	029460	500	67 억	1230461	N	N	30	N	N
35	20241224	150409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16670	90	2	0.54	92129990	5546	61.57	16580	16680	16530	21550	11610	16580	16611.97	9.08	0	477	16893	16736	16463	16306	16033	16815	16385	68	4970	500	12260	10	1	13554044	2259	4.75	0.29	12	0.04	3508.00	57953.00	26350	20240327	-36.74	15520	20241210	7.41	26350	-36.74	20240327	15520	7.41	20241210	26350	-36.74	20240327	15520	7.41	20241210	0.31	N	029460	500	67 억	1230461	N	N	69	N	N
36	20241224	140407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16670	90	2	0.54	84265460	5074	56.33	16580	16680	16530	21550	11610	16580	16607.30	9.08	0	270	16893	16736	16463	16306	16033	16815	16385	68	4970	500	12260	10	1	13554044	2259	4.75	0.29	12	0.04	3508.00	57953.00	26350	20240327	-36.74	15520	20241210	7.41	26350	-36.74	20240327	15520	7.41	20241210	26350	-36.74	20240327	15520	7.41	20241210	0.31	N	029460	500	67 억	1230461	N	N	69	N	N
37	20241224	130409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16650	70	2	0.42	40893290	2465	27.37	16580	16650	16530	21550	11610	16580	16589.57	9.08	0	-493	16893	16736	16463	16306	16033	16815	16385	68	4970	500	12260	10	1	13554044	2257	4.75	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.81	15520	20241210	7.28	26350	-36.81	20240327	15520	7.28	20241210	26350	-36.81	20240327	15520	7.28	20241210	0.31	N	029460	500	67 억	1230461	N	N	69	N	N
38	20241224	120408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16630	50	2	0.30	16517100	996	11.06	16580	16640	16530	21550	11610	16580	16583.43	9.08	0	-284	16893	16736	16463	16306	16033	16815	16385	68	4970	500	12260	10	1	13554044	2254	4.74	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.89	15520	20241210	7.15	26350	-36.89	20240327	15520	7.15	20241210	26350	-36.89	20240327	15520	7.15	20241210	0.31	N	029460	500	67 억	1230461	N	N	69	N	N
39	20241224	110409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16540	-40	5	-0.24	13535530	816	9.06	16580	16640	16530	21550	11610	16580	16587.66	9.08	0	-186	16893	16736	16463	16306	16033	16815	16385	68	4970	500	12260	10	1	13554044	2242	4.71	0.29	12	0.01	3508.00	57953.00	26350	20240327	-37.23	15520	20241210	6.57	26350	-37.23	20240327	15520	6.57	20241210	26350	-37.23	20240327	15520	6.57	20241210	0.31	N	029460	500	67 억	1230461	N	N	69	N	N
40	20241224	100409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16600	20	2	0.12	6208030	374	4.15	16580	16640	16580	21550	11610	16580	16599.01	9.08	0	-109	16893	16736	16463	16306	16033	16815	16385	68	4970	500	12260	10	1	13554044	2250	4.73	0.29	12	0.00	3508.00	57953.00	26350	20240327	-37.00	15520	20241210	6.96	26350	-37.00	20240327	15520	6.96	20241210	26350	-37.00	20240327	15520	6.96	20241210	0.31	N	029460	500	67 억	1230461	N	N	69	N	N
41	20241224	090410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16580	0	3	0.00	2487000	150	1.67	16580	16580	16580	21550	11610	16580	16580.00	9.08	0	-22	16893	16736	16463	16306	16033	16815	16385	68	4970	500	12260	10	1	13554044	2247	4.73	0.29	12	0.00	3508.00	57953.00	26350	20240327	-37.08	15520	20241210	6.83	26350	-37.08	20240327	15520	6.83	20241210	26350	-37.08	20240327	15520	6.83	20241210	0.31	N	029460	500	67 억	1230461	N	N	69	N	N
42	20241223	160406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16580	320	2	1.97	148004410	9007	44.82	16260	16620	16190	21100	11390	16260	16432.15	9.07	0	1473	16680	16470	16240	16030	15800	16355	15915	68	4840	500	12030	10	1	13554044	2247	4.73	0.29	12	0.07	3508.00	57953.00	26350	20240327	-37.08	15520	20241210	6.83	26350	-37.08	20240327	15520	6.83	20241210	26350	-37.08	20240327	15520	6.83	20241210	0.31	N	029460	500	67 억	1229023	N	N	69	N	N
43	20241223	150408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16570	310	2	1.91	117649530	7171	35.68	16260	16620	16190	21100	11390	16260	16406.29	9.07	0	1503	16680	16470	16240	16030	15800	16355	15915	68	4840	500	12030	10	1	13554044	2246	4.72	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.12	15520	20241210	6.77	26350	-37.12	20240327	15520	6.77	20241210	26350	-37.12	20240327	15520	6.77	20241210	0.31	N	029460	500	67 억	1229023	N	N	17	N	N
44	20241223	140405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16520	260	2	1.60	80954020	4953	24.65	16260	16520	16190	21100	11390	16260	16344.44	9.07	0	1294	16680	16470	16240	16030	15800	16355	15915	68	4840	500	12030	10	1	13554044	2239	4.71	0.29	12	0.04	3508.00	57953.00	26350	20240327	-37.31	15520	20241210	6.44	26350	-37.31	20240327	15520	6.44	20241210	26350	-37.31	20240327	15520	6.44	20241210	0.31	N	029460	500	67 억	1229023	N	N	17	N	N
45	20241223	130406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16300	40	2	0.25	65098660	3985	19.83	16260	16510	16190	21100	11390	16260	16335.92	9.07	0	811	16680	16470	16240	16030	15800	16355	15915	68	4840	500	12030	10	1	13554044	2209	4.65	0.28	12	0.03	3508.00	57953.00	26350	20240327	-38.14	15520	20241210	5.03	26350	-38.14	20240327	15520	5.03	20241210	26350	-38.14	20240327	15520	5.03	20241210	0.31	N	029460	500	67 억	1229023	N	N	17	N	N
46	20241223	120407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16430	170	2	1.05	50773670	3109	15.47	16260	16510	16190	21100	11390	16260	16331.19	9.07	0	715	16680	16470	16240	16030	15800	16355	15915	68	4840	500	12030	10	1	13554044	2227	4.68	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.65	15520	20241210	5.86	26350	-37.65	20240327	15520	5.86	20241210	26350	-37.65	20240327	15520	5.86	20241210	0.31	N	029460	500	67 억	1229023	N	N	17	N	N
47	20241223	110406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16420	160	2	0.98	46231650	2832	14.09	16260	16510	16190	21100	11390	16260	16324.74	9.07	0	780	16680	16470	16240	16030	15800	16355	15915	68	4840	500	12030	10	1	13554044	2226	4.68	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.69	15520	20241210	5.80	26350	-37.69	20240327	15520	5.80	20241210	26350	-37.69	20240327	15520	5.80	20241210	0.31	N	029460	500	67 억	1229023	N	N	17	N	N
48	20241223	100404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16420	160	2	0.98	32294680	1984	9.87	16260	16430	16190	21100	11390	16260	16277.56	9.07	0	621	16680	16470	16240	16030	15800	16355	15915	68	4840	500	12030	10	1	13554044	2226	4.68	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.69	15520	20241210	5.80	26350	-37.69	20240327	15520	5.80	20241210	26350	-37.69	20240327	15520	5.80	20241210	0.31	N	029460	500	67 억	1229023	N	N	17	N	N
49	20241223	090406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16260	0	3	0.00	422760	26	0.13	16260	16260	16260	21100	11390	16260	16260.00	9.07	0	-3	16680	16470	16240	16030	15800	16355	15915	68	4840	500	12030	10	1	13554044	2204	4.64	0.28	12	0.00	3508.00	57953.00	26350	20240327	-38.29	15520	20241210	4.77	26350	-38.29	20240327	15520	4.77	20241210	26350	-38.29	20240327	15520	4.77	20241210	0.31	N	029460	500	67 억	1229023	N	N	17	N	N
50	20241220	160404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16260	-120	5	-0.73	323929580	20096	139.65	16450	16450	16010	21250	11470	16380	16119.11	9.07	0	229	16566	16472	16336	16242	16106	16405	16175	68	4870	500	12120	10	1	13554044	2204	4.64	0.28	12	0.15	3508.00	57953.00	26350	20240327	-38.29	15520	20241210	4.77	26350	-38.29	20240327	15520	4.77	20241210	26350	-38.29	20240327	15520	4.77	20241210	0.28	N	029460	500	67 억	1229473	N	N	17	N	N
51	20241220	150405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16110	-270	5	-1.65	294315910	18268	126.95	16450	16450	16010	21250	11470	16380	16111.01	9.07	0	-157	16566	16472	16336	16242	16106	16405	16175	68	4870	500	12120	10	1	13554044	2184	4.59	0.28	12	0.13	3508.00	57953.00	26350	20240327	-38.86	15520	20241210	3.80	26350	-38.86	20240327	15520	3.80	20241210	26350	-38.86	20240327	15520	3.80	20241210	0.28	N	029460	500	67 억	1229473	N	N	30	N	N
52	20241220	140405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16100	-280	5	-1.71	247955770	15390	106.95	16450	16450	16010	21250	11470	16380	16111.49	9.07	0	-1234	16566	16472	16336	16242	16106	16405	16175	68	4870	500	12120	10	1	13554044	2182	4.59	0.28	12	0.11	3508.00	57953.00	26350	20240327	-38.90	15520	20241210	3.74	26350	-38.90	20240327	15520	3.74	20241210	26350	-38.90	20240327	15520	3.74	20241210	0.28	N	029460	500	67 억	1229473	N	N	30	N	N
53	20241220	130404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16070	-310	5	-1.89	203614780	12635	87.80	16450	16450	16010	21250	11470	16380	16115.14	9.07	0	-2143	16566	16472	16336	16242	16106	16405	16175	68	4870	500	12120	10	1	13554044	2178	4.58	0.28	12	0.09	3508.00	57953.00	26350	20240327	-39.01	15520	20241210	3.54	26350	-39.01	20240327	15520	3.54	20241210	26350	-39.01	20240327	15520	3.54	20241210	0.28	N	029460	500	67 억	1229473	N	N	30	N	N
54	20241220	120403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16100	-280	5	-1.71	161585860	10020	69.63	16450	16450	16010	21250	11470	16380	16126.33	9.07	0	-2100	16566	16472	16336	16242	16106	16405	16175	68	4870	500	12120	10	1	13554044	2182	4.59	0.28	12	0.07	3508.00	57953.00	26350	20240327	-38.90	15520	20241210	3.74	26350	-38.90	20240327	15520	3.74	20241210	26350	-38.90	20240327	15520	3.74	20241210	0.28	N	029460	500	67 억	1229473	N	N	30	N	N
55	20241220	110403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16100	-280	5	-1.71	124561790	7720	53.65	16450	16450	16010	21250	11470	16380	16134.95	9.07	0	-2205	16566	16472	16336	16242	16106	16405	16175	68	4870	500	12120	10	1	13554044	2182	4.59	0.28	12	0.06	3508.00	57953.00	26350	20240327	-38.90	15520	20241210	3.74	26350	-38.90	20240327	15520	3.74	20241210	26350	-38.90	20240327	15520	3.74	20241210	0.28	N	029460	500	67 억	1229473	N	N	30	N	N
56	20241220	100404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16130	-250	5	-1.53	30116690	1860	12.93	16450	16450	16100	21250	11470	16380	16191.77	9.07	0	-1421	16566	16472	16336	16242	16106	16405	16175	68	4870	500	12120	10	1	13554044	2186	4.60	0.28	12	0.01	3508.00	57953.00	26350	20240327	-38.79	15520	20241210	3.93	26350	-38.79	20240327	15520	3.93	20241210	26350	-38.79	20240327	15520	3.93	20241210	0.28	N	029460	500	67 억	1229473	N	N	30	N	N
57	20241220	090405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16400	20	2	0.12	723200	44	0.31	16450	16450	16400	21250	11470	16380	16436.36	9.07	0	-18	16566	16472	16336	16242	16106	16405	16175	68	4870	500	12120	10	1	13554044	2223	4.68	0.28	12	0.00	3508.00	57953.00	26350	20240327	-37.76	15520	20241210	5.67	26350	-37.76	20240327	15520	5.67	20241210	26350	-37.76	20240327	15520	5.67	20241210	0.28	N	029460	500	67 억	1229473	N	N	30	N	N
58	20241219	160405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16380	-330	5	-1.97	235182400	14390	65.60	16410	16430	16200	21700	11700	16710	16343.46	9.09	0	-2632	17150	16930	16770	16550	16390	16850	16470	68	4990	500	12360	10	1	13554044	2220	4.67	0.28	12	0.11	3508.00	57953.00	26350	20240327	-37.84	15520	20241210	5.54	26350	-37.84	20240327	15520	5.54	20241210	26350	-37.84	20240327	15520	5.54	20241210	0.29	N	029460	500	67 억	1232140	N	N	30	N	N
59	20241219	150401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16390	-320	5	-1.92	189908030	11626	53.00	16410	16430	16200	21700	11700	16710	16334.77	9.09	0	-1483	17150	16930	16770	16550	16390	16850	16470	68	4990	500	12360	10	1	13554044	2222	4.67	0.28	12	0.09	3508.00	57953.00	26350	20240327	-37.80	15520	20241210	5.61	26350	-37.80	20240327	15520	5.61	20241210	26350	-37.80	20240327	15520	5.61	20241210	0.29	N	029460	500	67 억	1232140	N	N	48	N	N
60	20241219	140403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16390	-320	5	-1.92	99920520	6133	27.96	16410	16430	16200	21700	11700	16710	16292.27	9.09	0	-1433	17150	16930	16770	16550	16390	16850	16470	68	4990	500	12360	10	1	13554044	2222	4.67	0.28	12	0.05	3508.00	57953.00	26350	20240327	-37.80	15520	20241210	5.61	26350	-37.80	20240327	15520	5.61	20241210	26350	-37.80	20240327	15520	5.61	20241210	0.29	N	029460	500	67 억	1232140	N	N	48	N	N
61	20241219	130402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16280	-430	5	-2.57	86604580	5318	24.24	16410	16430	16200	21700	11700	16710	16285.18	9.09	0	-1540	17150	16930	16770	16550	16390	16850	16470	68	4990	500	12360	10	1	13554044	2207	4.64	0.28	12	0.04	3508.00	57953.00	26350	20240327	-38.22	15520	20241210	4.90	26350	-38.22	20240327	15520	4.90	20241210	26350	-38.22	20240327	15520	4.90	20241210	0.29	N	029460	500	67 억	1232140	N	N	48	N	N
62	20241219	120403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16250	-460	5	-2.75	75321330	4625	21.08	16410	16430	16200	21700	11700	16710	16285.69	9.09	0	-1398	17150	16930	16770	16550	16390	16850	16470	68	4990	500	12360	10	1	13554044	2203	4.63	0.28	12	0.03	3508.00	57953.00	26350	20240327	-38.33	15520	20241210	4.70	26350	-38.33	20240327	15520	4.70	20241210	26350	-38.33	20240327	15520	4.70	20241210	0.29	N	029460	500	67 억	1232140	N	N	48	N	N
63	20241219	110403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16260	-450	5	-2.69	45581240	2796	12.75	16410	16430	16200	21700	11700	16710	16302.30	9.09	0	-522	17150	16930	16770	16550	16390	16850	16470	68	4990	500	12360	10	1	13554044	2204	4.64	0.28	12	0.02	3508.00	57953.00	26350	20240327	-38.29	15520	20241210	4.77	26350	-38.29	20240327	15520	4.77	20241210	26350	-38.29	20240327	15520	4.77	20241210	0.29	N	029460	500	67 억	1232140	N	N	48	N	N
64	20241219	100358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16360	-350	5	-2.09	20112860	1234	5.63	16410	16430	16200	21700	11700	16710	16298.91	9.09	0	-261	17150	16930	16770	16550	16390	16850	16470	68	4990	500	12360	10	1	13554044	2217	4.66	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.91	15520	20241210	5.41	26350	-37.91	20240327	15520	5.41	20241210	26350	-37.91	20240327	15520	5.41	20241210	0.29	N	029460	500	67 억	1232140	N	N	48	N	N
65	20241219	090403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16200	-510	5	-3.05	3509890	216	0.98	16410	16430	16200	21700	11700	16710	16249.49	9.09	0	-20	17150	16930	16770	16550	16390	16850	16470	68	4990	500	12360	10	1	13554044	2196	4.62	0.28	12	0.00	3508.00	57953.00	26350	20240327	-38.52	15520	20241210	4.38	26350	-38.52	20240327	15520	4.38	20241210	26350	-38.52	20240327	15520	4.38	20241210	0.29	N	029460	500	67 억	1232140	N	N	48	N	N
66	20241218	160401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16710	-370	5	-2.17	361363520	21573	161.78	16920	16990	16610	22200	11960	17080	16750.73	9.10	0	-1269	17520	17300	17010	16790	16500	17410	16900	68	5120	500	12630	10	1	13554044	2265	4.76	0.29	12	0.16	3508.00	57953.00	26350	20240327	-36.58	15520	20241210	7.67	26350	-36.58	20240327	15520	7.67	20241210	26350	-36.58	20240327	15520	7.67	20241210	0.27	N	029460	500	67 억	1233515	N	N	48	N	N
67	20241218	150402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16740	-340	5	-1.99	320010850	19104	143.26	16920	16990	16610	22200	11960	17080	16750.99	9.10	0	-824	17520	17300	17010	16790	16500	17410	16900	68	5120	500	12630	10	1	13554044	2269	4.77	0.29	12	0.14	3508.00	57953.00	26350	20240327	-36.47	15520	20241210	7.86	26350	-36.47	20240327	15520	7.86	20241210	26350	-36.47	20240327	15520	7.86	20241210	0.27	N	029460	500	67 억	1233515	N	N	15	N	N
68	20241218	140402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16730	-350	5	-2.05	285942720	17067	127.99	16920	16990	16610	22200	11960	17080	16754.13	9.10	0	-1128	17520	17300	17010	16790	16500	17410	16900	68	5120	500	12630	10	1	13554044	2268	4.77	0.29	12	0.13	3508.00	57953.00	26350	20240327	-36.51	15520	20241210	7.80	26350	-36.51	20240327	15520	7.80	20241210	26350	-36.51	20240327	15520	7.80	20241210	0.27	N	029460	500	67 억	1233515	N	N	15	N	N
69	20241218	130402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16630	-450	5	-2.63	223063680	13300	99.74	16920	16990	16610	22200	11960	17080	16771.71	9.10	0	-3385	17520	17300	17010	16790	16500	17410	16900	68	5120	500	12630	10	1	13554044	2254	4.74	0.29	12	0.10	3508.00	57953.00	26350	20240327	-36.89	15520	20241210	7.15	26350	-36.89	20240327	15520	7.15	20241210	26350	-36.89	20240327	15520	7.15	20241210	0.27	N	029460	500	67 억	1233515	N	N	15	N	N
70	20241218	120403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16700	-380	5	-2.22	180114170	10723	80.41	16920	16990	16700	22200	11960	17080	16796.99	9.10	0	-2591	17520	17300	17010	16790	16500	17410	16900	68	5120	500	12630	10	1	13554044	2264	4.76	0.29	12	0.08	3508.00	57953.00	26350	20240327	-36.62	15520	20241210	7.60	26350	-36.62	20240327	15520	7.60	20241210	26350	-36.62	20240327	15520	7.60	20241210	0.27	N	029460	500	67 억	1233515	N	N	15	N	N
71	20241218	110403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16770	-310	5	-1.81	134129810	7977	59.82	16920	16990	16710	22200	11960	17080	16814.57	9.10	0	-1298	17520	17300	17010	16790	16500	17410	16900	68	5120	500	12630	10	1	13554044	2273	4.78	0.29	12	0.06	3508.00	57953.00	26350	20240327	-36.36	15520	20241210	8.05	26350	-36.36	20240327	15520	8.05	20241210	26350	-36.36	20240327	15520	8.05	20241210	0.27	N	029460	500	67 억	1233515	N	N	15	N	N
72	20241218	100402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16870	-210	5	-1.23	45515140	2695	20.21	16920	16990	16850	22200	11960	17080	16888.73	9.10	0	-418	17520	17300	17010	16790	16500	17410	16900	68	5120	500	12630	10	1	13554044	2287	4.81	0.29	12	0.02	3508.00	57953.00	26350	20240327	-35.98	15520	20241210	8.70	26350	-35.98	20240327	15520	8.70	20241210	26350	-35.98	20240327	15520	8.70	20241210	0.27	N	029460	500	67 억	1233515	N	N	15	N	N
73	20241218	090404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16920	-160	5	-0.94	1167480	69	0.52	16920	16920	16920	22200	11960	17080	16920.00	9.10	0	0	17520	17300	17010	16790	16500	17410	16900	68	5120	500	12630	10	1	13554044	2293	4.82	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.79	15520	20241210	9.02	26350	-35.79	20240327	15520	9.02	20241210	26350	-35.79	20240327	15520	9.02	20241210	0.27	N	029460	500	67 억	1233515	N	N	15	N	N
74	20241217	160400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17080	30	2	0.18	225876100	13335	33.70	17040	17230	16720	22150	11940	17050	16938.59	9.07	0	4216	17510	17280	17070	16840	16630	17175	16735	68	5100	500	12610	10	1	13554044	2315	4.87	0.29	12	0.10	3508.00	57953.00	26350	20240327	-35.18	15520	20241210	10.05	26350	-35.18	20240327	15520	10.05	20241210	26350	-35.18	20240327	15520	10.05	20241210	0.26	N	029460	500	67 억	1229396	N	N	15	N	N
75	20241217	150401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17010	-40	5	-0.23	191129970	11292	28.54	17040	17230	16720	22150	11940	17050	16926.14	9.07	0	3054	17510	17280	17070	16840	16630	17175	16735	68	5100	500	12610	10	1	13554044	2306	4.85	0.29	12	0.08	3508.00	57953.00	26350	20240327	-35.45	15520	20241210	9.60	26350	-35.45	20240327	15520	9.60	20241210	26350	-35.45	20240327	15520	9.60	20241210	0.26	N	029460	500	67 억	1229396	N	N	48	N	N
76	20241217	140403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16960	-90	5	-0.53	142742540	8458	21.38	17040	17040	16720	22150	11940	17050	16876.63	9.07	0	2368	17510	17280	17070	16840	16630	17175	16735	68	5100	500	12610	10	1	13554044	2299	4.83	0.29	12	0.06	3508.00	57953.00	26350	20240327	-35.64	15520	20241210	9.28	26350	-35.64	20240327	15520	9.28	20241210	26350	-35.64	20240327	15520	9.28	20241210	0.26	N	029460	500	67 억	1229396	N	N	48	N	N
77	20241217	130355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16900	-150	5	-0.88	103778580	6156	15.56	17040	17040	16720	22150	11940	17050	16858.12	9.07	0	804	17510	17280	17070	16840	16630	17175	16735	68	5100	500	12610	10	1	13554044	2291	4.82	0.29	12	0.05	3508.00	57953.00	26350	20240327	-35.86	15520	20241210	8.89	26350	-35.86	20240327	15520	8.89	20241210	26350	-35.86	20240327	15520	8.89	20241210	0.26	N	029460	500	67 억	1229396	N	N	48	N	N
78	20241217	120401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16880	-170	5	-1.00	79157960	4698	11.87	17040	17040	16720	22150	11940	17050	16849.29	9.07	0	687	17510	17280	17070	16840	16630	17175	16735	68	5100	500	12610	10	1	13554044	2288	4.81	0.29	12	0.03	3508.00	57953.00	26350	20240327	-35.94	15520	20241210	8.76	26350	-35.94	20240327	15520	8.76	20241210	26350	-35.94	20240327	15520	8.76	20241210	0.26	N	029460	500	67 억	1229396	N	N	48	N	N
79	20241217	110401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16800	-250	5	-1.47	57362280	3412	8.62	17040	17040	16720	22150	11940	17050	16811.92	9.07	0	569	17510	17280	17070	16840	16630	17175	16735	68	5100	500	12610	10	1	13554044	2277	4.79	0.29	12	0.03	3508.00	57953.00	26350	20240327	-36.24	15520	20241210	8.25	26350	-36.24	20240327	15520	8.25	20241210	26350	-36.24	20240327	15520	8.25	20241210	0.26	N	029460	500	67 억	1229396	N	N	48	N	N
80	20241217	100353	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16880	-170	5	-1.00	10087460	597	1.51	17040	17040	16860	22150	11940	17050	16896.92	9.07	0	-152	17510	17280	17070	16840	16630	17175	16735	68	5100	500	12610	10	1	13554044	2288	4.81	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.94	15520	20241210	8.76	26350	-35.94	20240327	15520	8.76	20241210	26350	-35.94	20240327	15520	8.76	20241210	0.26	N	029460	500	67 억	1229396	N	N	48	N	N
81	20241217	090401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16910	-140	5	-0.82	1437880	85	0.21	17040	17040	16910	22150	11940	17050	16916.24	9.07	0	1	17510	17280	17070	16840	16630	17175	16735	68	5100	500	12610	10	1	13554044	2292	4.82	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.83	15520	20241210	8.96	26350	-35.83	20240327	15520	8.96	20241210	26350	-35.83	20240327	15520	8.96	20241210	0.26	N	029460	500	67 억	1229396	N	N	48	N	N
82	20241216	160400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17050	-70	5	-0.41	671493970	39565	515.37	17120	17300	16860	22250	11990	17120	16971.92	9.10	0	-3418	17513	17316	16993	16796	16473	17415	16895	68	5130	500	12660	10	1	13554044	2311	4.86	0.29	12	0.29	3508.00	57953.00	26350	20240327	-35.29	15520	20241210	9.86	26350	-35.29	20240327	15520	9.86	20241210	26350	-35.29	20240327	15520	9.86	20241210	0.26	N	029460	500	67 억	1233380	N	N	48	N	N
83	20241216	150401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16950	-170	5	-0.99	540850210	31864	415.06	17120	17300	16860	22250	11990	17120	16973.71	9.10	0	-3019	17513	17316	16993	16796	16473	17415	16895	68	5130	500	12660	10	1	13554044	2297	4.83	0.29	12	0.24	3508.00	57953.00	26350	20240327	-35.67	15520	20241210	9.21	26350	-35.67	20240327	15520	9.21	20241210	26350	-35.67	20240327	15520	9.21	20241210	0.26	N	029460	500	67 억	1233380	N	N	13	N	N
84	20241216	140400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16910	-210	5	-1.23	386339040	22739	296.20	17120	17300	16860	22250	11990	17120	16990.15	9.10	0	-5221	17513	17316	16993	16796	16473	17415	16895	68	5130	500	12660	10	1	13554044	2292	4.82	0.29	12	0.17	3508.00	57953.00	26350	20240327	-35.83	15520	20241210	8.96	26350	-35.83	20240327	15520	8.96	20241210	26350	-35.83	20240327	15520	8.96	20241210	0.26	N	029460	500	67 억	1233380	N	N	13	N	N
85	20241216	130401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16870	-250	5	-1.46	256040890	15033	195.82	17120	17300	16860	22250	11990	17120	17031.92	9.10	0	-4779	17513	17316	16993	16796	16473	17415	16895	68	5130	500	12660	10	1	13554044	2287	4.81	0.29	12	0.11	3508.00	57953.00	26350	20240327	-35.98	15520	20241210	8.70	26350	-35.98	20240327	15520	8.70	20241210	26350	-35.98	20240327	15520	8.70	20241210	0.26	N	029460	500	67 억	1233380	N	N	13	N	N
86	20241216	120401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16900	-220	5	-1.29	177355870	10378	135.18	17120	17300	16890	22250	11990	17120	17089.60	9.10	0	-4319	17513	17316	16993	16796	16473	17415	16895	68	5130	500	12660	10	1	13554044	2291	4.82	0.29	12	0.08	3508.00	57953.00	26350	20240327	-35.86	15520	20241210	8.89	26350	-35.86	20240327	15520	8.89	20241210	26350	-35.86	20240327	15520	8.89	20241210	0.26	N	029460	500	67 억	1233380	N	N	13	N	N
87	20241216	110400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17060	-60	5	-0.35	122297420	7140	93.01	17120	17300	17030	22250	11990	17120	17128.49	9.10	0	-3059	17513	17316	16993	16796	16473	17415	16895	68	5130	500	12660	10	1	13554044	2312	4.86	0.29	12	0.05	3508.00	57953.00	26350	20240327	-35.26	15520	20241210	9.92	26350	-35.26	20240327	15520	9.92	20241210	26350	-35.26	20240327	15520	9.92	20241210	0.26	N	029460	500	67 억	1233380	N	N	13	N	N
88	20241216	100401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17040	-80	5	-0.47	101254220	5905	76.92	17120	17300	17040	22250	11990	17120	17147.20	9.10	0	-2519	17513	17316	16993	16796	16473	17415	16895	68	5130	500	12660	10	1	13554044	2310	4.86	0.29	12	0.04	3508.00	57953.00	26350	20240327	-35.33	15520	20241210	9.79	26350	-35.33	20240327	15520	9.79	20241210	26350	-35.33	20240327	15520	9.79	20241210	0.26	N	029460	500	67 억	1233380	N	N	13	N	N
89	20241216	090401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17120	0	3	0.00	2568000	150	1.95	17120	17120	17120	22250	11990	17120	17120.00	9.10	0	0	17513	17316	16993	16796	16473	17415	16895	68	5130	500	12660	10	1	13554044	2320	4.88	0.30	12	0.00	3508.00	57953.00	26350	20240327	-35.03	15520	20241210	10.31	26350	-35.03	20240327	15520	10.31	20241210	26350	-35.03	20240327	15520	10.31	20241210	0.26	N	029460	500	67 억	1233380	N	N	13	N	N
90	20241213	160355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17120	280	2	1.66	129933840	7677	81.15	16680	17190	16670	21850	11790	16840	16925.08	9.09	0	1041	17166	17002	16686	16522	16206	17085	16605	68	5010	500	12460	10	1	13554044	2320	4.88	0.30	12	0.06	3508.00	57953.00	26350	20240327	-35.03	15520	20241210	10.31	26350	-35.03	20240327	15520	10.31	20241210	26350	-35.03	20240327	15520	10.31	20241210	0.26	N	029460	500	67 억	1232362	N	N	13	N	N
91	20241213	150359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17030	190	2	1.13	122463930	7240	76.53	16680	17190	16670	21850	11790	16840	16914.91	9.09	0	1105	17166	17002	16686	16522	16206	17085	16605	68	5010	500	12460	10	1	13554044	2308	4.85	0.29	12	0.05	3508.00	57953.00	26350	20240327	-35.37	15520	20241210	9.73	26350	-35.37	20240327	15520	9.73	20241210	26350	-35.37	20240327	15520	9.73	20241210	0.26	N	029460	500	67 억	1232362	N	N	28	N	N
92	20241213	140401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17090	250	2	1.48	81961100	4855	51.32	16680	17190	16670	21850	11790	16840	16881.79	9.09	0	682	17166	17002	16686	16522	16206	17085	16605	68	5010	500	12460	10	1	13554044	2316	4.87	0.29	12	0.04	3508.00	57953.00	26350	20240327	-35.14	15520	20241210	10.12	26350	-35.14	20240327	15520	10.12	20241210	26350	-35.14	20240327	15520	10.12	20241210	0.26	N	029460	500	67 억	1232362	N	N	28	N	N
93	20241213	130401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16900	60	2	0.36	53065580	3159	33.39	16680	16910	16670	21850	11790	16840	16798.22	9.09	0	409	17166	17002	16686	16522	16206	17085	16605	68	5010	500	12460	10	1	13554044	2291	4.82	0.29	12	0.02	3508.00	57953.00	26350	20240327	-35.86	15520	20241210	8.89	26350	-35.86	20240327	15520	8.89	20241210	26350	-35.86	20240327	15520	8.89	20241210	0.26	N	029460	500	67 억	1232362	N	N	28	N	N
94	20241213	120400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16860	20	2	0.12	40532550	2417	25.55	16680	16910	16670	21850	11790	16840	16769.78	9.09	0	229	17166	17002	16686	16522	16206	17085	16605	68	5010	500	12460	10	1	13554044	2285	4.81	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.02	15520	20241210	8.63	26350	-36.02	20240327	15520	8.63	20241210	26350	-36.02	20240327	15520	8.63	20241210	0.26	N	029460	500	67 억	1232362	N	N	28	N	N
95	20241213	110359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16840	0	3	0.00	29967680	1790	18.92	16680	16910	16670	21850	11790	16840	16741.72	9.09	0	517	17166	17002	16686	16522	16206	17085	16605	68	5010	500	12460	10	1	13554044	2283	4.80	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.09	15520	20241210	8.51	26350	-36.09	20240327	15520	8.51	20241210	26350	-36.09	20240327	15520	8.51	20241210	0.26	N	029460	500	67 억	1232362	N	N	28	N	N
96	20241213	100359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16760	-80	5	-0.48	19650640	1176	12.43	16680	16910	16670	21850	11790	16840	16709.73	9.09	0	534	17166	17002	16686	16522	16206	17085	16605	68	5010	500	12460	10	1	13554044	2272	4.78	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.39	15520	20241210	7.99	26350	-36.39	20240327	15520	7.99	20241210	26350	-36.39	20240327	15520	7.99	20241210	0.26	N	029460	500	67 억	1232362	N	N	28	N	N
97	20241213	090400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16670	-170	5	-1.01	1284320	77	0.81	16680	16690	16670	21850	11790	16840	16679.48	9.09	0	55	17166	17002	16686	16522	16206	17085	16605	68	5010	500	12460	10	1	13554044	2259	4.75	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.74	15520	20241210	7.41	26350	-36.74	20240327	15520	7.41	20241210	26350	-36.74	20240327	15520	7.41	20241210	0.26	N	029460	500	67 억	1232362	N	N	28	N	N
98	20241212	160405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16840	420	2	2.56	155776680	9361	83.47	16420	16850	16370	21300	11500	16420	16641.03	9.07	0	1385	16973	16696	16263	15986	15553	16835	16125	68	4880	500	12150	10	1	13554044	2283	4.80	0.29	12	0.07	3508.00	57953.00	26350	20240327	-36.09	15520	20241210	8.51	26350	-36.09	20240327	15520	8.51	20241210	26350	-36.09	20240327	15520	8.51	20241210	0.28	N	029460	500	67 억	1229901	N	N	28	N	N
99	20241212	150359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16820	400	2	2.44	118585550	7145	63.71	16420	16850	16370	21300	11500	16420	16597.00	9.07	0	1698	16973	16696	16263	15986	15553	16835	16125	68	4880	500	12150	10	1	13554044	2280	4.79	0.29	12	0.05	3508.00	57953.00	26350	20240327	-36.17	15520	20241210	8.38	26350	-36.17	20240327	15520	8.38	20241210	26350	-36.17	20240327	15520	8.38	20241210	0.28	N	029460	500	67 억	1229901	N	N	39	N	N
100	20241212	140358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16730	310	2	1.89	87388320	5285	47.12	16420	16740	16370	21300	11500	16420	16535.16	9.07	0	1446	16973	16696	16263	15986	15553	16835	16125	68	4880	500	12150	10	1	13554044	2268	4.77	0.29	12	0.04	3508.00	57953.00	26350	20240327	-36.51	15520	20241210	7.80	26350	-36.51	20240327	15520	7.80	20241210	26350	-36.51	20240327	15520	7.80	20241210	0.28	N	029460	500	67 억	1229901	N	N	39	N	N
101	20241212	130356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16640	220	2	1.34	68494800	4152	37.02	16420	16650	16370	21300	11500	16420	16496.82	9.07	0	637	16973	16696	16263	15986	15553	16835	16125	68	4880	500	12150	10	1	13554044	2255	4.74	0.29	12	0.03	3508.00	57953.00	26350	20240327	-36.85	15520	20241210	7.22	26350	-36.85	20240327	15520	7.22	20241210	26350	-36.85	20240327	15520	7.22	20241210	0.28	N	029460	500	67 억	1229901	N	N	39	N	N
102	20241212	120356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16580	160	2	0.97	60774060	3687	32.88	16420	16650	16370	21300	11500	16420	16483.34	9.07	0	270	16973	16696	16263	15986	15553	16835	16125	68	4880	500	12150	10	1	13554044	2247	4.73	0.29	12	0.03	3508.00	57953.00	26350	20240327	-37.08	15520	20241210	6.83	26350	-37.08	20240327	15520	6.83	20241210	26350	-37.08	20240327	15520	6.83	20241210	0.28	N	029460	500	67 억	1229901	N	N	39	N	N
103	20241212	110356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16570	150	2	0.91	37017750	2249	20.05	16420	16650	16370	21300	11500	16420	16459.65	9.07	0	-135	16973	16696	16263	15986	15553	16835	16125	68	4880	500	12150	10	1	13554044	2246	4.72	0.29	12	0.02	3508.00	57953.00	26350	20240327	-37.12	15520	20241210	6.77	26350	-37.12	20240327	15520	6.77	20241210	26350	-37.12	20240327	15520	6.77	20241210	0.28	N	029460	500	67 억	1229901	N	N	39	N	N
104	20241212	100355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16430	10	2	0.06	10332210	628	5.60	16420	16650	16410	21300	11500	16420	16452.56	9.07	0	-155	16973	16696	16263	15986	15553	16835	16125	68	4880	500	12150	10	1	13554044	2227	4.68	0.28	12	0.00	3508.00	57953.00	26350	20240327	-37.65	15520	20241210	5.86	26350	-37.65	20240327	15520	5.86	20241210	26350	-37.65	20240327	15520	5.86	20241210	0.28	N	029460	500	67 억	1229901	N	N	39	N	N
105	20241212	090358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16650	230	2	1.40	295790	18	0.16	16420	16650	16420	21300	11500	16420	16432.78	9.07	0	-3	16973	16696	16263	15986	15553	16835	16125	68	4880	500	12150	10	1	13554044	2257	4.75	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.81	15520	20241210	7.28	26350	-36.81	20240327	15520	7.28	20241210	26350	-36.81	20240327	15520	7.28	20241210	0.28	N	029460	500	67 억	1229901	N	N	39	N	N
106	20241211	160355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16420	360	2	2.24	183816990	11215	108.77	15830	16540	15830	20850	11250	16060	16390.28	9.07	0	1205	16580	16320	15920	15660	15260	16450	15790	68	4790	500	11880	10	1	13554044	2226	4.68	0.28	12	0.08	3508.00	57953.00	26350	20240327	-37.69	15520	20241210	5.80	26350	-37.69	20240327	15520	5.80	20241210	26350	-37.69	20240327	15520	5.80	20241210	0.27	N	029460	500	67 억	1229521	N	N	39	N	N
107	20241211	150307	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16480	420	2	2.62	161613150	9864	95.66	15830	16540	15830	20850	11250	16060	16384.14	9.07	0	1722	16580	16320	15920	15660	15260	16450	15790	68	4790	500	11880	10	1	13554044	2234	4.70	0.28	12	0.07	3508.00	57953.00	26350	20240327	-37.46	15520	20241210	6.19	26350	-37.46	20240327	15520	6.19	20241210	26350	-37.46	20240327	15520	6.19	20241210	0.27	N	029460	500	67 억	1229521	N	N	33	N	N
108	20241211	140357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16450	390	2	2.43	103013440	6301	61.11	15830	16490	15830	20850	11250	16060	16348.74	9.07	0	1492	16580	16320	15920	15660	15260	16450	15790	68	4790	500	11880	10	1	13554044	2230	4.69	0.28	12	0.05	3508.00	57953.00	26350	20240327	-37.57	15520	20241210	5.99	26350	-37.57	20240327	15520	5.99	20241210	26350	-37.57	20240327	15520	5.99	20241210	0.27	N	029460	500	67 억	1229521	N	N	33	N	N
109	20241211	130358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16340	280	2	1.74	50790060	3119	30.25	15830	16440	15830	20850	11250	16060	16284.08	9.07	0	584	16580	16320	15920	15660	15260	16450	15790	68	4790	500	11880	10	1	13554044	2215	4.66	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.99	15520	20241210	5.28	26350	-37.99	20240327	15520	5.28	20241210	26350	-37.99	20240327	15520	5.28	20241210	0.27	N	029460	500	67 억	1229521	N	N	33	N	N
110	20241211	120359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16350	290	2	1.81	48829060	2999	29.09	15830	16440	15830	20850	11250	16060	16281.78	9.07	0	628	16580	16320	15920	15660	15260	16450	15790	68	4790	500	11880	10	1	13554044	2216	4.66	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.95	15520	20241210	5.35	26350	-37.95	20240327	15520	5.35	20241210	26350	-37.95	20240327	15520	5.35	20241210	0.27	N	029460	500	67 억	1229521	N	N	33	N	N
111	20241211	110357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16340	280	2	1.74	34206900	2107	20.43	15830	16350	15830	20850	11250	16060	16234.88	9.07	0	564	16580	16320	15920	15660	15260	16450	15790	68	4790	500	11880	10	1	13554044	2215	4.66	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.99	15520	20241210	5.28	26350	-37.99	20240327	15520	5.28	20241210	26350	-37.99	20240327	15520	5.28	20241210	0.27	N	029460	500	67 억	1229521	N	N	33	N	N
112	20241211	100358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16290	230	2	1.43	18314660	1132	10.98	15830	16310	15830	20850	11250	16060	16179.03	9.07	0	444	16580	16320	15920	15660	15260	16450	15790	68	4790	500	11880	10	1	13554044	2208	4.64	0.28	12	0.01	3508.00	57953.00	26350	20240327	-38.18	15520	20241210	4.96	26350	-38.18	20240327	15520	4.96	20241210	26350	-38.18	20240327	15520	4.96	20241210	0.27	N	029460	500	67 억	1229521	N	N	33	N	N
113	20241211	090359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16040	-20	5	-0.12	1947570	123	1.19	15830	16040	15830	20850	11250	16060	15833.90	9.07	0	36	16580	16320	15920	15660	15260	16450	15790	68	4790	500	11880	10	1	13554044	2174	4.57	0.28	12	0.00	3508.00	57953.00	26350	20240327	-39.13	15520	20241210	3.35	26350	-39.13	20240327	15520	3.35	20241210	26350	-39.13	20240327	15520	3.35	20241210	0.27	N	029460	500	67 억	1229521	N	N	33	N	N
114	20241210	160356	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16060	460	2	2.95	164474460	10311	23.90	15590	16180	15520	20250	10920	15600	15951.36	9.04	0	2911	16506	16052	15826	15372	15146	15940	15260	68	4650	500	11540	10	1	13554044	2177	4.58	0.28	12	0.08	3508.00	57953.00	26350	20240327	-39.05	15520	20241210	3.48	26350	-39.05	20240327	15520	3.48	20241210	26350	-39.05	20240327	15520	3.48	20241210	0.26	N	029460	500	67 억	1225549	N	N	33	N	N
115	20241210	150356	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16050	450	2	2.88	139141210	8730	20.24	15590	16180	15520	20250	10920	15600	15938.28	9.04	0	1984	16506	16052	15826	15372	15146	15940	15260	68	4650	500	11540	10	1	13554044	2175	4.58	0.28	12	0.06	3508.00	57953.00	26350	20240327	-39.09	15520	20241210	3.41	26350	-39.09	20240327	15520	3.41	20241210	26350	-39.09	20240327	15520	3.41	20241210	0.26	N	029460	500	67 억	1225549	N	N	35	N	N
116	20241210	140356	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15980	380	2	2.44	127309100	7992	18.53	15590	16180	15520	20250	10920	15600	15929.57	9.04	0	1347	16506	16052	15826	15372	15146	15940	15260	68	4650	500	11540	10	1	13554044	2166	4.56	0.28	12	0.06	3508.00	57953.00	26350	20240327	-39.35	15520	20241210	2.96	26350	-39.35	20240327	15520	2.96	20241210	26350	-39.35	20240327	15520	2.96	20241210	0.26	N	029460	500	67 억	1225549	N	N	35	N	N
117	20241210	130355	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15940	340	2	2.18	75664510	4750	11.01	15590	16180	15520	20250	10920	15600	15929.37	9.04	0	870	16506	16052	15826	15372	15146	15940	15260	68	4650	500	11540	10	1	13554044	2161	4.54	0.28	12	0.04	3508.00	57953.00	26350	20240327	-39.51	15520	20241210	2.71	26350	-39.51	20240327	15520	2.71	20241210	26350	-39.51	20240327	15520	2.71	20241210	0.26	N	029460	500	67 억	1225549	N	N	35	N	N
118	20241210	120355	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16020	420	2	2.69	61730520	3877	8.99	15590	16180	15520	20250	10920	15600	15922.24	9.04	0	924	16506	16052	15826	15372	15146	15940	15260	68	4650	500	11540	10	1	13554044	2171	4.57	0.28	12	0.03	3508.00	57953.00	26350	20240327	-39.20	15520	20241210	3.22	26350	-39.20	20240327	15520	3.22	20241210	26350	-39.20	20240327	15520	3.22	20241210	0.26	N	029460	500	67 억	1225549	N	N	35	N	N
119	20241210	110355	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15980	380	2	2.44	39395050	2482	5.75	15590	16180	15520	20250	10920	15600	15872.30	9.04	0	605	16506	16052	15826	15372	15146	15940	15260	68	4650	500	11540	10	1	13554044	2166	4.56	0.28	12	0.02	3508.00	57953.00	26350	20240327	-39.35	15520	20241210	2.96	26350	-39.35	20240327	15520	2.96	20241210	26350	-39.35	20240327	15520	2.96	20241210	0.26	N	029460	500	67 억	1225549	N	N	35	N	N
120	20241210	100355	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15820	220	2	1.41	17533150	1108	2.57	15590	16180	15520	20250	10920	15600	15824.14	9.04	0	273	16506	16052	15826	15372	15146	15940	15260	68	4650	500	11540	10	1	13554044	2144	4.51	0.27	12	0.01	3508.00	57953.00	26350	20240327	-39.96	15520	20241210	1.93	26350	-39.96	20240327	15520	1.93	20241210	26350	-39.96	20240327	15520	1.93	20241210	0.26	N	029460	500	67 억	1225549	N	N	35	N	N
121	20241210	090358	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15580	-20	5	-0.13	437580	28	0.06	15590	16180	15520	20250	10920	15600	15627.86	9.04	0	0	16506	16052	15826	15372	15146	15940	15260	68	4650	500	11540	10	1	13554044	2112	4.44	0.27	12	0.00	3508.00	57953.00	26350	20240327	-40.87	15520	20241210	0.39	26350	-40.87	20240327	15520	0.39	20241210	26350	-40.87	20240327	15520	0.39	20241210	0.26	N	029460	500	67 억	1225549	N	N	35	N	N
122	20241209	160353	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15600	-840	5	-5.11	683378460	43134	197.95	16280	16280	15600	21350	11510	16440	15843.29	9.03	0	325	17013	16726	16183	15896	15353	16870	16040	68	4910	500	12160	10	1	13554044	2114	4.45	0.27	12	0.32	3508.00	57953.00	26350	20240327	-40.80	15600	20241209	0.00	26350	-40.80	20240327	15600	0.00	20241209	26350	-40.80	20240327	15600	0.00	20241209	0.27	N	029460	500	67 억	1223704	N	N	35	N	N
123	20241209	150356	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15690	-750	5	-4.56	663620880	41869	192.15	16280	16280	15600	21350	11510	16440	15849.93	9.03	0	657	17013	16726	16183	15896	15353	16870	16040	68	4910	500	12160	10	1	13554044	2127	4.47	0.27	12	0.31	3508.00	57953.00	26350	20240327	-40.46	15600	20241209	0.58	26350	-40.46	20240327	15600	0.58	20241209	26350	-40.46	20240327	15600	0.58	20241209	0.27	N	029460	500	67 억	1223704	N	N	16	N	N
124	20241209	140355	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15880	-560	5	-3.41	312916920	19748	90.63	16280	16280	15600	21350	11510	16440	15845.50	9.03	0	4024	17013	16726	16183	15896	15353	16870	16040	68	4910	500	12160	10	1	13554044	2152	4.53	0.27	12	0.15	3508.00	57953.00	26350	20240327	-39.73	15600	20241209	1.79	26350	-39.73	20240327	15600	1.79	20241209	26350	-39.73	20240327	15600	1.79	20241209	0.27	N	029460	500	67 억	1223704	N	N	16	N	N
125	20241209	130356	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15600	-840	5	-5.11	133021690	8400	38.55	16280	16280	15600	21350	11510	16440	15835.92	9.03	0	557	17013	16726	16183	15896	15353	16870	16040	68	4910	500	12160	10	1	13554044	2114	4.45	0.27	12	0.06	3508.00	57953.00	26350	20240327	-40.80	15600	20241209	0.00	26350	-40.80	20240327	15600	0.00	20241209	26350	-40.80	20240327	15600	0.00	20241209	0.27	N	029460	500	67 억	1223704	N	N	16	N	N
126	20241209	120355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15670	-770	5	-4.68	108453670	6829	31.34	16280	16280	15670	21350	11510	16440	15881.34	9.03	0	460	17013	16726	16183	15896	15353	16870	16040	68	4910	500	12160	10	1	13554044	2124	4.47	0.27	12	0.05	3508.00	57953.00	26350	20240327	-40.53	15640	20241206	0.19	26350	-40.53	20240327	15640	0.19	20241206	26350	-40.53	20240327	15640	0.19	20241206	0.27	N	029460	500	67 억	1223704	N	N	16	N	N
127	20241209	110356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15860	-580	5	-3.53	75630550	4751	21.80	16280	16280	15840	21350	11510	16440	15918.87	9.03	0	1393	17013	16726	16183	15896	15353	16870	16040	68	4910	500	12160	10	1	13554044	2150	4.52	0.27	12	0.04	3508.00	57953.00	26350	20240327	-39.81	15640	20241206	1.41	26350	-39.81	20240327	15640	1.41	20241206	26350	-39.81	20240327	15640	1.41	20241206	0.27	N	029460	500	67 억	1223704	N	N	16	N	N
128	20241209	100355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15900	-540	5	-3.28	52854340	3318	15.23	16280	16280	15840	21350	11510	16440	15929.58	9.03	0	757	17013	16726	16183	15896	15353	16870	16040	68	4910	500	12160	10	1	13554044	2155	4.53	0.27	12	0.02	3508.00	57953.00	26350	20240327	-39.66	15640	20241206	1.66	26350	-39.66	20240327	15640	1.66	20241206	26350	-39.66	20240327	15640	1.66	20241206	0.27	N	029460	500	67 억	1223704	N	N	16	N	N
129	20241209	090353	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16180	-260	5	-1.58	665420	41	0.19	16280	16280	16180	21350	11510	16440	16229.76	9.03	0	-11	17013	16726	16183	15896	15353	16870	16040	68	4910	500	12160	10	1	13554044	2193	4.61	0.28	12	0.00	3508.00	57953.00	26350	20240327	-38.60	15640	20241206	3.45	26350	-38.60	20240327	15640	3.45	20241206	26350	-38.60	20240327	15640	3.45	20241206	0.27	N	029460	500	67 억	1223704	N	N	16	N	N
130	20241206	160352	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16440	140	2	0.86	348538080	21790	85.28	16300	16470	15640	21150	11410	16300	15995.32	9.04	0	-2191	16760	16530	16280	16050	15800	16645	16165	68	4850	500	12060	10	1	13554044	2228	4.69	0.28	12	0.16	3508.00	57953.00	26350	20240327	-37.61	15640	20241206	5.12	26350	-37.61	20240327	15640	5.12	20241206	26350	-37.61	20240327	15640	5.12	20241206	0.29	N	029460	500	67 억	1224725	N	N	16	N	N
131	20241206	150353	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16320	20	2	0.12	333521840	20873	81.69	16300	16470	15640	21150	11410	16300	15978.63	9.04	0	-2485	16760	16530	16280	16050	15800	16645	16165	68	4850	500	12060	10	1	13554044	2212	4.65	0.28	12	0.15	3508.00	57953.00	26350	20240327	-38.06	15640	20241206	4.35	26350	-38.06	20240327	15640	4.35	20241206	26350	-38.06	20240327	15640	4.35	20241206	0.29	N	029460	500	67 억	1224725	N	N	7	N	N
132	20241206	140352	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16100	-200	5	-1.23	268398260	16872	66.04	16300	16470	15640	21150	11410	16300	15907.91	9.04	0	-2625	16760	16530	16280	16050	15800	16645	16165	68	4850	500	12060	10	1	13554044	2182	4.59	0.28	12	0.12	3508.00	57953.00	26350	20240327	-38.90	15640	20241206	2.94	26350	-38.90	20240327	15640	2.94	20241206	26350	-38.90	20240327	15640	2.94	20241206	0.29	N	029460	500	67 억	1224725	N	N	7	N	N
133	20241206	130353	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15850	-450	5	-2.76	230867850	14529	56.86	16300	16470	15640	21150	11410	16300	15890.14	9.04	0	-3544	16760	16530	16280	16050	15800	16645	16165	68	4850	500	12060	10	1	13554044	2148	4.52	0.27	12	0.11	3508.00	57953.00	26350	20240327	-39.85	15640	20241206	1.34	26350	-39.85	20240327	15640	1.34	20241206	26350	-39.85	20240327	15640	1.34	20241206	0.29	N	029460	500	67 억	1224725	N	N	7	N	N
134	20241206	120350	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15870	-430	5	-2.64	211509870	13313	52.11	16300	16470	15640	21150	11410	16300	15887.47	9.04	0	-3967	16760	16530	16280	16050	15800	16645	16165	68	4850	500	12060	10	1	13554044	2151	4.52	0.27	12	0.10	3508.00	57953.00	26350	20240327	-39.77	15640	20241206	1.47	26350	-39.77	20240327	15640	1.47	20241206	26350	-39.77	20240327	15640	1.47	20241206	0.29	N	029460	500	67 억	1224725	N	N	7	N	N
135	20241206	110352	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15640	-660	5	-4.05	182298530	11473	44.90	16300	16470	15640	21150	11410	16300	15889.35	9.04	0	-4665	16760	16530	16280	16050	15800	16645	16165	68	4850	500	12060	10	1	13554044	2120	4.46	0.27	12	0.08	3508.00	57953.00	26350	20240327	-40.65	15640	20241206	0.00	26350	-40.65	20240327	15640	0.00	20241206	26350	-40.65	20240327	15640	0.00	20241206	0.29	N	029460	500	67 억	1224725	N	N	7	N	N
136	20241206	100350	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	15950	-350	5	-2.15	98684980	6163	24.12	16300	16470	15850	21150	11410	16300	16012.49	9.04	0	-1491	16760	16530	16280	16050	15800	16645	16165	68	4850	500	12060	10	1	13554044	2162	4.55	0.28	12	0.05	3508.00	57953.00	26350	20240327	-39.47	15850	20241206	0.63	26350	-39.47	20240327	15850	0.63	20241206	26350	-39.47	20240327	15850	0.63	20241206	0.29	N	029460	500	67 억	1224725	N	N	7	N	N
137	20241206	090351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16300	0	3	0.00	586800	36	0.14	16300	16300	16300	21150	11410	16300	16300.00	9.04	0	0	16760	16530	16280	16050	15800	16645	16165	68	4850	500	12060	10	1	13554044	2209	4.65	0.28	12	0.00	3508.00	57953.00	26350	20240327	-38.14	16030	20241205	1.68	26350	-38.14	20240327	16030	1.68	20241205	26350	-38.14	20240327	16030	1.68	20241205	0.29	N	029460	500	67 억	1224725	N	N	7	N	N
138	20241205	160346	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16300	30	2	0.18	415710790	25548	66.63	16200	16510	16030	21150	11390	16270	16271.75	9.01	0	1650	16903	16586	16423	16106	15943	16505	16025	68	4880	500	12030	10	1	13554044	2209	4.65	0.28	12	0.19	3508.00	57953.00	26350	20240327	-38.14	16030	20241205	1.68	26350	-38.14	20240327	16030	1.68	20241205	26350	-38.14	20240327	16030	1.68	20241205	0.29	N	029460	500	67 억	1221625	N	N	7	N	N
139	20241205	150349	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16300	30	2	0.18	391371350	24056	62.74	16200	16510	16030	21150	11390	16270	16269.18	9.01	0	1693	16903	16586	16423	16106	15943	16505	16025	68	4880	500	12030	10	1	13554044	2209	4.65	0.28	12	0.18	3508.00	57953.00	26350	20240327	-38.14	16030	20241205	1.68	26350	-38.14	20240327	16030	1.68	20241205	26350	-38.14	20240327	16030	1.68	20241205	0.29	N	029460	500	67 억	1221625	N	N	35	N	N
140	20241205	140347	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16450	180	2	1.11	211977490	13070	34.09	16200	16510	16030	21150	11390	16270	16218.63	9.01	0	-1001	16903	16586	16423	16106	15943	16505	16025	68	4880	500	12030	10	1	13554044	2230	4.69	0.28	12	0.10	3508.00	57953.00	26350	20240327	-37.57	16030	20241205	2.62	26350	-37.57	20240327	16030	2.62	20241205	26350	-37.57	20240327	16030	2.62	20241205	0.29	N	029460	500	67 억	1221625	N	N	35	N	N
141	20241205	130347	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16440	170	2	1.04	177440750	10959	28.58	16200	16510	16030	21150	11390	16270	16191.33	9.01	0	-1069	16903	16586	16423	16106	15943	16505	16025	68	4880	500	12030	10	1	13554044	2228	4.69	0.28	12	0.08	3508.00	57953.00	26350	20240327	-37.61	16030	20241205	2.56	26350	-37.61	20240327	16030	2.56	20241205	26350	-37.61	20240327	16030	2.56	20241205	0.29	N	029460	500	67 억	1221625	N	N	35	N	N
142	20241205	120348	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16280	10	2	0.06	160455790	9923	25.88	16200	16370	16030	21150	11390	16270	16170.09	9.01	0	-734	16903	16586	16423	16106	15943	16505	16025	68	4880	500	12030	10	1	13554044	2207	4.64	0.28	12	0.07	3508.00	57953.00	26350	20240327	-38.22	16030	20241205	1.56	26350	-38.22	20240327	16030	1.56	20241205	26350	-38.22	20240327	16030	1.56	20241205	0.29	N	029460	500	67 억	1221625	N	N	35	N	N
143	20241205	110346	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16230	-40	5	-0.25	142450160	8816	22.99	16200	16370	16030	21150	11390	16270	16158.14	9.01	0	-364	16903	16586	16423	16106	15943	16505	16025	68	4880	500	12030	10	1	13554044	2200	4.63	0.28	12	0.07	3508.00	57953.00	26350	20240327	-38.41	16030	20241205	1.25	26350	-38.41	20240327	16030	1.25	20241205	26350	-38.41	20240327	16030	1.25	20241205	0.29	N	029460	500	67 억	1221625	N	N	35	N	N
144	20241205	100345	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	16080	-190	5	-1.17	89083610	5518	14.39	16200	16320	16030	21150	11390	16270	16144.18	9.01	0	-2518	16903	16586	16423	16106	15943	16505	16025	68	4880	500	12030	10	1	13554044	2179	4.58	0.28	12	0.04	3508.00	57953.00	26350	20240327	-38.98	16030	20241205	0.31	26350	-38.98	20240327	16030	0.31	20241205	26350	-38.98	20240327	16030	0.31	20241205	0.29	N	029460	500	67 억	1221625	N	N	35	N	N
145	20241205	090347	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16200	-70	5	-0.43	5977800	369	0.96	16200	16200	16200	21150	11390	16270	16200.00	9.01	0	51	16903	16586	16423	16106	15943	16505	16025	68	4880	500	12030	10	1	13554044	2196	4.62	0.28	12	0.00	3508.00	57953.00	26350	20240327	-38.52	16180	20241115	0.12	26350	-38.52	20240327	16180	0.12	20241115	26350	-38.52	20240327	16180	0.12	20241115	0.29	N	029460	500	67 억	1221625	N	N	35	N	N
146	20241204	160342	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16270	-530	5	-3.15	628616760	38343	91.89	16610	16740	16260	21800	11760	16800	16394.56	9.11	0	-11819	17373	17086	16903	16616	16433	16995	16525	68	5000	500	12430	10	1	13554044	2205	4.64	0.28	12	0.28	3508.00	57953.00	26350	20240327	-38.25	16180	20241115	0.56	26350	-38.25	20240327	16180	0.56	20241115	26350	-38.25	20240327	16180	0.56	20241115	0.28	N	029460	500	67 억	1234857	N	N	35	N	N
147	20241204	150343	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16330	-470	5	-2.80	604253750	36848	88.30	16610	16740	16260	21800	11760	16800	16398.55	9.11	0	-10366	17373	17086	16903	16616	16433	16995	16525	68	5000	500	12430	10	1	13554044	2213	4.66	0.28	12	0.27	3508.00	57953.00	26350	20240327	-38.03	16180	20241115	0.93	26350	-38.03	20240327	16180	0.93	20241115	26350	-38.03	20240327	16180	0.93	20241115	0.28	N	029460	500	67 억	1234857	N	N	16	N	N
148	20241204	140341	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16390	-410	5	-2.44	275584920	16783	40.22	16610	16740	16260	21800	11760	16800	16420.48	9.11	0	-3036	17373	17086	16903	16616	16433	16995	16525	68	5000	500	12430	10	1	13554044	2222	4.67	0.28	12	0.12	3508.00	57953.00	26350	20240327	-37.80	16180	20241115	1.30	26350	-37.80	20240327	16180	1.30	20241115	26350	-37.80	20240327	16180	1.30	20241115	0.28	N	029460	500	67 억	1234857	N	N	16	N	N
149	20241204	130341	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16420	-380	5	-2.26	143057690	8702	20.85	16610	16740	16260	21800	11760	16800	16439.63	9.11	0	-3032	17373	17086	16903	16616	16433	16995	16525	68	5000	500	12430	10	1	13554044	2226	4.68	0.28	12	0.06	3508.00	57953.00	26350	20240327	-37.69	16180	20241115	1.48	26350	-37.69	20240327	16180	1.48	20241115	26350	-37.69	20240327	16180	1.48	20241115	0.28	N	029460	500	67 억	1234857	N	N	16	N	N
150	20241204	120340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16320	-480	5	-2.86	129984750	7903	18.94	16610	16740	16260	21800	11760	16800	16447.52	9.11	0	-3093	17373	17086	16903	16616	16433	16995	16525	68	5000	500	12430	10	1	13554044	2212	4.65	0.28	12	0.06	3508.00	57953.00	26350	20240327	-38.06	16180	20241115	0.87	26350	-38.06	20240327	16180	0.87	20241115	26350	-38.06	20240327	16180	0.87	20241115	0.28	N	029460	500	67 억	1234857	N	N	16	N	N
151	20241204	110334	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16300	-500	5	-2.98	109124020	6623	15.87	16610	16740	16260	21800	11760	16800	16476.52	9.11	0	-2415	17373	17086	16903	16616	16433	16995	16525	68	5000	500	12430	10	1	13554044	2209	4.65	0.28	12	0.05	3508.00	57953.00	26350	20240327	-38.14	16180	20241115	0.74	26350	-38.14	20240327	16180	0.74	20241115	26350	-38.14	20240327	16180	0.74	20241115	0.28	N	029460	500	67 억	1234857	N	N	16	N	N
152	20241204	100335	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16560	-240	5	-1.43	82252780	4980	11.93	16610	16740	16260	21800	11760	16800	16516.62	9.11	0	-1282	17373	17086	16903	16616	16433	16995	16525	68	5000	500	12430	10	1	13554044	2245	4.72	0.29	12	0.04	3508.00	57953.00	26350	20240327	-37.15	16180	20241115	2.35	26350	-37.15	20240327	16180	2.35	20241115	26350	-37.15	20240327	16180	2.35	20241115	0.28	N	029460	500	67 억	1234857	N	N	16	N	N
153	20241204	090340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16550	-250	5	-1.49	9891480	596	1.43	16610	16740	16550	21800	11760	16800	16596.44	9.11	0	81	17373	17086	16903	16616	16433	16995	16525	68	5000	500	12430	10	1	13554044	2243	4.72	0.29	12	0.00	3508.00	57953.00	26350	20240327	-37.19	16180	20241115	2.29	26350	-37.19	20240327	16180	2.29	20241115	26350	-37.19	20240327	16180	2.29	20241115	0.28	N	029460	500	67 억	1234857	N	N	16	N	N
154	20241203	160401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16800	-230	5	-1.35	699800530	41643	274.98	16820	17190	16720	22100	11930	17030	16804.76	9.18	0	-4883	18116	17572	17236	16692	16356	17405	16525	68	5070	500	12600	10	1	13554044	2277	4.79	0.29	12	0.31	3508.00	57953.00	26350	20240327	-36.24	16180	20241115	3.83	26350	-36.24	20240327	16180	3.83	20241115	26350	-36.24	20240327	16180	3.83	20241115	0.28	N	029460	500	67 억	1244216	N	N	16	N	N
155	20241203	150407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16800	-230	5	-1.35	409169090	24345	160.76	16820	17190	16720	22100	11930	17030	16807.11	9.18	0	-3826	18116	17572	17236	16692	16356	17405	16525	68	5070	500	12600	10	1	13554044	2277	4.79	0.29	12	0.18	3508.00	57953.00	26350	20240327	-36.24	16180	20241115	3.83	26350	-36.24	20240327	16180	3.83	20241115	26350	-36.24	20240327	16180	3.83	20241115	0.28	N	029460	500	67 억	1244216	N	N	23	N	N
156	20241203	140359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16810	-220	5	-1.29	373032000	22195	146.56	16820	17190	16720	22100	11930	17030	16807.03	9.18	0	-3406	18116	17572	17236	16692	16356	17405	16525	68	5070	500	12600	10	1	13554044	2278	4.79	0.29	12	0.16	3508.00	57953.00	26350	20240327	-36.20	16180	20241115	3.89	26350	-36.20	20240327	16180	3.89	20241115	26350	-36.20	20240327	16180	3.89	20241115	0.28	N	029460	500	67 억	1244216	N	N	23	N	N
157	20241203	130356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16840	-190	5	-1.12	289201870	17209	113.64	16820	17190	16720	22100	11930	17030	16805.27	9.18	0	-3594	18116	17572	17236	16692	16356	17405	16525	68	5070	500	12600	10	1	13554044	2283	4.80	0.29	12	0.13	3508.00	57953.00	26350	20240327	-36.09	16180	20241115	4.08	26350	-36.09	20240327	16180	4.08	20241115	26350	-36.09	20240327	16180	4.08	20241115	0.28	N	029460	500	67 억	1244216	N	N	23	N	N
158	20241203	120411	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16750	-280	5	-1.64	255690540	15216	100.48	16820	17190	16720	22100	11930	17030	16804.06	9.18	0	-3615	18116	17572	17236	16692	16356	17405	16525	68	5070	500	12600	10	1	13554044	2270	4.77	0.29	12	0.11	3508.00	57953.00	26350	20240327	-36.43	16180	20241115	3.52	26350	-36.43	20240327	16180	3.52	20241115	26350	-36.43	20240327	16180	3.52	20241115	0.28	N	029460	500	67 억	1244216	N	N	23	N	N
159	20241203	110357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16800	-230	5	-1.35	132281960	7869	51.96	16820	17190	16720	22100	11930	17030	16810.52	9.18	0	-1378	18116	17572	17236	16692	16356	17405	16525	68	5070	500	12600	10	1	13554044	2277	4.79	0.29	12	0.06	3508.00	57953.00	26350	20240327	-36.24	16180	20241115	3.83	26350	-36.24	20240327	16180	3.83	20241115	26350	-36.24	20240327	16180	3.83	20241115	0.28	N	029460	500	67 억	1244216	N	N	23	N	N
160	20241203	100349	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16770	-260	5	-1.53	62425510	3704	24.46	16820	17190	16760	22100	11930	17030	16853.54	9.18	0	-313	18116	17572	17236	16692	16356	17405	16525	68	5070	500	12600	10	1	13554044	2273	4.78	0.29	12	0.03	3508.00	57953.00	26350	20240327	-36.36	16180	20241115	3.65	26350	-36.36	20240327	16180	3.65	20241115	26350	-36.36	20240327	16180	3.65	20241115	0.28	N	029460	500	67 억	1244216	N	N	23	N	N
161	20241203	090349	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17010	-20	5	-0.12	387430	23	0.15	16820	17010	16820	22100	11930	17030	16844.78	9.18	0	-22	18116	17572	17236	16692	16356	17405	16525	68	5070	500	12600	10	1	13554044	2306	4.85	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.45	16180	20241115	5.13	26350	-35.45	20240327	16180	5.13	20241115	26350	-35.45	20240327	16180	5.13	20241115	0.28	N	029460	500	67 억	1244216	N	N	23	N	N
162	20241202	160338	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17030	-410	5	-2.35	259092930	15141	64.12	17440	17780	16900	22650	12210	17440	17112.01	9.23	0	-6337	17786	17612	17456	17282	17126	17535	17205	68	5210	500	12900	10	1	13554044	2308	4.85	0.29	12	0.11	3508.00	57953.00	26350	20240327	-35.37	16180	20241115	5.25	26350	-35.37	20240327	16180	5.25	20241115	26350	-35.37	20240327	16180	5.25	20241115	0.28	N	029460	500	67 억	1250637	N	N	23	N	N
163	20241202	150402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17040	-400	5	-2.29	207102400	12089	51.20	17440	17780	16900	22650	12210	17440	17131.47	9.23	0	-5643	17786	17612	17456	17282	17126	17535	17205	68	5210	500	12900	10	1	13554044	2310	4.86	0.29	12	0.09	3508.00	57953.00	26350	20240327	-35.33	16180	20241115	5.32	26350	-35.33	20240327	16180	5.32	20241115	26350	-35.33	20240327	16180	5.32	20241115	0.28	N	029460	500	67 억	1250637	N	N	0	N	N
164	20241202	140349	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17060	-380	5	-2.18	196419470	11462	48.54	17440	17780	16900	22650	12210	17440	17136.58	9.23	0	-5275	17786	17612	17456	17282	17126	17535	17205	68	5210	500	12900	10	1	13554044	2312	4.86	0.29	12	0.08	3508.00	57953.00	26350	20240327	-35.26	16180	20241115	5.44	26350	-35.26	20240327	16180	5.44	20241115	26350	-35.26	20240327	16180	5.44	20241115	0.28	N	029460	500	67 억	1250637	N	N	0	N	N
165	20241202	130353	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17330	-110	5	-0.63	161852600	9428	39.93	17440	17780	16900	22650	12210	17440	17167.23	9.23	0	-4492	17786	17612	17456	17282	17126	17535	17205	68	5210	500	12900	10	1	13554044	2349	4.94	0.30	12	0.07	3508.00	57953.00	26350	20240327	-34.23	16180	20241115	7.11	26350	-34.23	20240327	16180	7.11	20241115	26350	-34.23	20240327	16180	7.11	20241115	0.28	N	029460	500	67 억	1250637	N	N	0	N	N
166	20241202	120404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17020	-420	5	-2.41	129142930	7501	31.77	17440	17780	17010	22650	12210	17440	17216.76	9.23	0	-3670	17786	17612	17456	17282	17126	17535	17205	68	5210	500	12900	10	1	13554044	2307	4.85	0.29	12	0.06	3508.00	57953.00	26350	20240327	-35.41	16180	20241115	5.19	26350	-35.41	20240327	16180	5.19	20241115	26350	-35.41	20240327	16180	5.19	20241115	0.28	N	029460	500	67 억	1250637	N	N	0	N	N
167	20241202	110342	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17130	-310	5	-1.78	101888380	5907	25.02	17440	17780	17100	22650	12210	17440	17248.75	9.23	0	-2478	17786	17612	17456	17282	17126	17535	17205	68	5210	500	12900	10	1	13554044	2322	4.88	0.30	12	0.04	3508.00	57953.00	26350	20240327	-34.99	16180	20241115	5.87	26350	-34.99	20240327	16180	5.87	20241115	26350	-34.99	20240327	16180	5.87	20241115	0.28	N	029460	500	67 억	1250637	N	N	0	N	N
168	20241202	100339	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17210	-230	5	-1.32	72596620	4201	17.79	17440	17780	17100	22650	12210	17440	17280.80	9.23	0	-1356	17786	17612	17456	17282	17126	17535	17205	68	5210	500	12900	10	1	13554044	2333	4.91	0.30	12	0.03	3508.00	57953.00	26350	20240327	-34.69	16180	20241115	6.37	26350	-34.69	20240327	16180	6.37	20241115	26350	-34.69	20240327	16180	6.37	20241115	0.28	N	029460	500	67 억	1250637	N	N	0	N	N
169	20241202	090340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17780	340	2	1.95	2843060	163	0.69	17440	17780	17440	22650	12210	17440	17442.09	9.23	0	-9	17786	17612	17456	17282	17126	17535	17205	68	5210	500	12900	10	1	13554044	2410	5.07	0.31	12	0.00	3508.00	57953.00	26350	20240327	-32.52	16180	20241115	9.89	26350	-32.52	20240327	16180	9.89	20241115	26350	-32.52	20240327	16180	9.89	20241115	0.28	N	029460	500	67 억	1250637	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History