KissMeData/029460/price/prices-20231001.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160404	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15180	-270	5	-1.75	431746780	28339	775.14	15350	15440	15020	20050	10820	15450	15235.07	8.41	0	-12321	15596	15522	15386	15312	15176	15560	15350	68	4600	500	11120	10	1	13554044	2058	2.07	0.28	12	0.21	7343.00	53279.00	22450	20230411	-32.38	14950	20221102	1.54	22450	-32.38	20230411	15010	1.13	20231024	22450	-32.38	20230411	14950	1.54	20221102	0.69	N	029460	500	67 억		1140454	N	N	0	N	00	N
3	20231031	150409	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15060	-390	5	-2.52	413961960	27166	743.05	15350	15440	15020	20050	10820	15450	15238.24	8.41	0	-12009	15596	15522	15386	15312	15176	15560	15350	68	4600	500	11120	10	1	13554044	2041	2.05	0.28	12	0.20	7343.00	53279.00	22450	20230411	-32.92	14950	20221102	0.74	22450	-32.92	20230411	15010	0.33	20231024	22450	-32.92	20230411	14950	0.74	20221102	0.69	N	029460	500	67 억		1140454	N	N	0	N	00	N
4	20231031	140412	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15030	-420	5	-2.72	391994580	25705	703.09	15350	15440	15020	20050	10820	15450	15249.74	8.41	0	-10743	15596	15522	15386	15312	15176	15560	15350	68	4600	500	11120	10	1	13554044	2037	2.05	0.28	12	0.19	7343.00	53279.00	22450	20230411	-33.05	14950	20221102	0.54	22450	-33.05	20230411	15010	0.13	20231024	22450	-33.05	20230411	14950	0.54	20221102	0.69	N	029460	500	67 억		1140454	N	N	0	N	00	N
5	20231031	130409	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15130	-320	5	-2.07	336427940	22013	602.11	15350	15440	15110	20050	10820	15450	15283.15	8.41	0	-9520	15596	15522	15386	15312	15176	15560	15350	68	4600	500	11120	10	1	13554044	2051	2.06	0.28	12	0.16	7343.00	53279.00	22450	20230411	-32.61	14950	20221102	1.20	22450	-32.61	20230411	15010	0.80	20231024	22450	-32.61	20230411	14950	1.20	20221102	0.69	N	029460	500	67 억		1140454	N	N	0	N	00	N
6	20231031	120405	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15190	-260	5	-1.68	313708040	20513	561.08	15350	15440	15110	20050	10820	15450	15293.13	8.41	0	-8223	15596	15522	15386	15312	15176	15560	15350	68	4600	500	11120	10	1	13554044	2059	2.07	0.29	12	0.15	7343.00	53279.00	22450	20230411	-32.34	14950	20221102	1.61	22450	-32.34	20230411	15010	1.20	20231024	22450	-32.34	20230411	14950	1.61	20221102	0.69	N	029460	500	67 억		1140454	N	N	0	N	00	N
7	20231031	110417	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15310	-140	5	-0.91	294838570	19272	527.13	15350	15440	15110	20050	10820	15450	15298.81	8.41	0	-7452	15596	15522	15386	15312	15176	15560	15350	68	4600	500	11120	10	1	13554044	2075	2.08	0.29	12	0.14	7343.00	53279.00	22450	20230411	-31.80	14950	20221102	2.41	22450	-31.80	20230411	15010	2.00	20231024	22450	-31.80	20230411	14950	2.41	20221102	0.69	N	029460	500	67 억		1140454	N	N	0	N	00	N
8	20231031	100412	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15270	-180	5	-1.17	224368280	14636	400.33	15350	15440	15250	20050	10820	15450	15329.89	8.41	0	-4704	15596	15522	15386	15312	15176	15560	15350	68	4600	500	11120	10	1	13554044	2070	2.08	0.29	12	0.11	7343.00	53279.00	22450	20230411	-31.98	14950	20221102	2.14	22450	-31.98	20230411	15010	1.73	20231024	22450	-31.98	20230411	14950	2.14	20221102	0.69	N	029460	500	67 억		1140454	N	N	0	N	00	N
9	20231031	090407	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15350	-100	5	-0.65	131306670	8553	233.94	15350	15440	15350	20050	10820	15450	15352.12	8.41	0	-580	15596	15522	15386	15312	15176	15560	15350	68	4600	500	11120	10	1	13554044	2081	2.09	0.29	12	0.06	7343.00	53279.00	22450	20230411	-31.63	14950	20221102	2.68	22450	-31.63	20230411	15010	2.27	20231024	22450	-31.63	20230411	14950	2.68	20221102	0.69	N	029460	500	67 억		1140454	N	N	0	N	00	N
10	20231030	160404	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15450	60	2	0.39	55334560	3605	60.46	15360	15460	15250	20000	10780	15390	15349.36	8.41	0	960	15543	15466	15363	15286	15183	15505	15325	68	4610	500	11080	10	1	13554044	2094	2.10	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.18	14950	20221102	3.34	22450	-31.18	20230411	15010	2.93	20231024	22450	-31.18	20230411	14950	3.34	20221102	0.69	N	029460	500	67 억		1139703	N	N	0	N	00	N
11	20231030	150356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15390	0	3	0.00	49285410	3213	53.88	15360	15460	15250	20000	10780	15390	15339.37	8.41	0	978	15543	15466	15363	15286	15183	15505	15325	68	4610	500	11080	10	1	13554044	2086	2.10	0.29	12	0.02	7343.00	53279.00	22450	20230411	-31.45	14950	20221102	2.94	22450	-31.45	20230411	15010	2.53	20231024	22450	-31.45	20230411	14950	2.94	20221102	0.69	N	029460	500	67 억		1139703	N	N	0	N	00	N
12	20231030	140358	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15340	-50	5	-0.32	47193390	3077	51.60	15360	15460	15250	20000	10780	15390	15337.47	8.41	0	1003	15543	15466	15363	15286	15183	15505	15325	68	4610	500	11080	10	1	13554044	2079	2.09	0.29	12	0.02	7343.00	53279.00	22450	20230411	-31.67	14950	20221102	2.61	22450	-31.67	20230411	15010	2.20	20231024	22450	-31.67	20230411	14950	2.61	20221102	0.69	N	029460	500	67 억		1139703	N	N	0	N	00	N
13	20231030	130357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15390	0	3	0.00	42103160	2746	46.05	15360	15460	15250	20000	10780	15390	15332.54	8.41	0	863	15543	15466	15363	15286	15183	15505	15325	68	4610	500	11080	10	1	13554044	2086	2.10	0.29	12	0.02	7343.00	53279.00	22450	20230411	-31.45	14950	20221102	2.94	22450	-31.45	20230411	15010	2.53	20231024	22450	-31.45	20230411	14950	2.94	20221102	0.69	N	029460	500	67 억		1139703	N	N	0	N	00	N
14	20231030	120352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15460	70	2	0.45	34281000	2237	37.51	15360	15460	15250	20000	10780	15390	15324.54	8.41	0	655	15543	15466	15363	15286	15183	15505	15325	68	4610	500	11080	10	1	13554044	2095	2.11	0.29	12	0.02	7343.00	53279.00	22450	20230411	-31.14	14950	20221102	3.41	22450	-31.14	20230411	15010	3.00	20231024	22450	-31.14	20230411	14950	3.41	20221102	0.69	N	029460	500	67 억		1139703	N	N	0	N	00	N
15	20231030	110353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15360	-30	5	-0.19	22868190	1494	25.05	15360	15360	15250	20000	10780	15390	15306.69	8.41	0	419	15543	15466	15363	15286	15183	15505	15325	68	4610	500	11080	10	1	13554044	2082	2.09	0.29	12	0.01	7343.00	53279.00	22450	20230411	-31.58	14950	20221102	2.74	22450	-31.58	20230411	15010	2.33	20231024	22450	-31.58	20230411	14950	2.74	20221102	0.69	N	029460	500	67 억		1139703	N	N	0	N	00	N
16	20231030	100355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15280	-110	5	-0.71	14227900	930	15.60	15360	15360	15250	20000	10780	15390	15298.82	8.41	0	267	15543	15466	15363	15286	15183	15505	15325	68	4610	500	11080	10	1	13554044	2071	2.08	0.29	12	0.01	7343.00	53279.00	22450	20230411	-31.94	14950	20221102	2.21	22450	-31.94	20230411	15010	1.80	20231024	22450	-31.94	20230411	14950	2.21	20221102	0.69	N	029460	500	67 억		1139703	N	N	0	N	00	N
17	20231030	090350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15360	-30	5	-0.19	153550	10	0.17	15360	15360	15350	20000	10780	15390	15355.00	8.41	0	-4	15543	15466	15363	15286	15183	15505	15325	68	4610	500	11080	10	1	13554044	2082	2.09	0.29	12	0.00	7343.00	53279.00	22450	20230411	-31.58	14950	20221102	2.74	22450	-31.58	20230411	15010	2.33	20231024	22450	-31.58	20230411	14950	2.74	20221102	0.69	N	029460	500	67 억		1139703	N	N	0	N	00	N
18	20231027	160337	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15390	10	2	0.07	85421320	5566	71.17	15320	15440	15260	19990	10770	15380	15346.99	8.39	0	1246	15860	15620	15460	15220	15060	15540	15140	68	4610	500	11070	10	1	13554044	2086	2.10	0.29	12	0.04	7343.00	53279.00	22450	20230411	-31.45	14950	20221102	2.94	22450	-31.45	20230411	15010	2.53	20231024	22450	-31.45	20230411	14950	2.94	20221102	0.69	N	029460	500	67 억		1137585	N	N	0	N	00	N
19	20231027	150353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15330	-50	5	-0.33	81029230	5280	67.51	15320	15440	15260	19990	10770	15380	15346.45	8.39	0	1321	15860	15620	15460	15220	15060	15540	15140	68	4610	500	11070	10	1	13554044	2078	2.09	0.29	12	0.04	7343.00	53279.00	22450	20230411	-31.71	14950	20221102	2.54	22450	-31.71	20230411	15010	2.13	20231024	22450	-31.71	20230411	14950	2.54	20221102	0.69	N	029460	500	67 억		1137585	N	N	0	N	00	N
20	20231027	140353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15410	30	2	0.20	67276140	4384	56.05	15320	15440	15260	19990	10770	15380	15345.83	8.39	0	1200	15860	15620	15460	15220	15060	15540	15140	68	4610	500	11070	10	1	13554044	2089	2.10	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.36	14950	20221102	3.08	22450	-31.36	20230411	15010	2.66	20231024	22450	-31.36	20230411	14950	3.08	20221102	0.69	N	029460	500	67 억		1137585	N	N	0	N	00	N
21	20231027	130349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15420	40	2	0.26	66736910	4349	55.61	15320	15440	15260	19990	10770	15380	15345.35	8.39	0	1214	15860	15620	15460	15220	15060	15540	15140	68	4610	500	11070	10	1	13554044	2090	2.10	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.31	14950	20221102	3.14	22450	-31.31	20230411	15010	2.73	20231024	22450	-31.31	20230411	14950	3.14	20221102	0.69	N	029460	500	67 억		1137585	N	N	0	N	00	N
22	20231027	120355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15430	50	2	0.33	60946900	3973	50.80	15320	15440	15260	19990	10770	15380	15340.27	8.39	0	1233	15860	15620	15460	15220	15060	15540	15140	68	4610	500	11070	10	1	13554044	2091	2.10	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.27	14950	20221102	3.21	22450	-31.27	20230411	15010	2.80	20231024	22450	-31.27	20230411	14950	3.21	20221102	0.69	N	029460	500	67 억		1137585	N	N	0	N	00	N
23	20231027	110357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15430	50	2	0.33	52770670	3443	44.02	15320	15430	15260	19990	10770	15380	15326.94	8.39	0	1159	15860	15620	15460	15220	15060	15540	15140	68	4610	500	11070	10	1	13554044	2091	2.10	0.29	12	0.03	7343.00	53279.00	22450	20230411	-31.27	14950	20221102	3.21	22450	-31.27	20230411	15010	2.80	20231024	22450	-31.27	20230411	14950	3.21	20221102	0.69	N	029460	500	67 억		1137585	N	N	0	N	00	N
24	20231027	100354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15320	-60	5	-0.39	2880260	188	2.40	15320	15400	15260	19990	10770	15380	15320.53	8.39	0	-56	15860	15620	15460	15220	15060	15540	15140	68	4610	500	11070	10	1	13554044	2076	2.09	0.29	12	0.00	7343.00	53279.00	22450	20230411	-31.76	14950	20221102	2.47	22450	-31.76	20230411	15010	2.07	20231024	22450	-31.76	20230411	14950	2.47	20221102	0.69	N	029460	500	67 억		1137585	N	N	0	N	00	N
25	20231027	090350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15400	20	2	0.13	444520	29	0.37	15320	15400	15320	19990	10770	15380	15328.28	8.39	0	-3	15860	15620	15460	15220	15060	15540	15140	68	4610	500	11070	10	1	13554044	2087	2.10	0.29	12	0.00	7343.00	53279.00	22450	20230411	-31.40	14950	20221102	3.01	22450	-31.40	20230411	15010	2.60	20231024	22450	-31.40	20230411	14950	3.01	20221102	0.69	N	029460	500	67 억		1137585	N	N	0	N	00	N
26	20231026	160348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15380	-420	5	-2.66	120659010	7821	87.85	15700	15700	15300	20500	11060	15800	15428.02	8.40	0	-1454	16213	16006	15693	15486	15173	16110	15590	68	4700	500	11370	10	1	13554044	2085	2.09	0.29	12	0.06	7343.00	53279.00	22450	20230411	-31.49	14850	20221024	3.57	22450	-31.49	20230411	15010	2.47	20231024	22450	-31.49	20230411	14950	2.88	20221102	0.68	N	029460	500	67 억		1139092	N	N	0	N	00	N
27	20231026	150348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15330	-470	5	-2.97	110273490	7144	80.24	15700	15700	15320	20500	11060	15800	15435.82	8.40	0	-1393	16213	16006	15693	15486	15173	16110	15590	68	4700	500	11370	10	1	13554044	2078	2.09	0.29	12	0.05	7343.00	53279.00	22450	20230411	-31.71	14850	20221024	3.23	22450	-31.71	20230411	15010	2.13	20231024	22450	-31.71	20230411	14950	2.54	20221102	0.68	N	029460	500	67 억		1139092	N	N	0	N	00	N
28	20231026	140349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15420	-380	5	-2.41	76500670	4942	55.51	15700	15700	15390	20500	11060	15800	15479.70	8.40	0	-1385	16213	16006	15693	15486	15173	16110	15590	68	4700	500	11370	10	1	13554044	2090	2.10	0.29	12	0.04	7343.00	53279.00	22450	20230411	-31.31	14850	20221024	3.84	22450	-31.31	20230411	15010	2.73	20231024	22450	-31.31	20230411	14950	3.14	20221102	0.68	N	029460	500	67 억		1139092	N	N	0	N	00	N
29	20231026	130348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15410	-390	5	-2.47	74035230	4782	53.71	15700	15700	15410	20500	11060	15800	15482.06	8.40	0	-1370	16213	16006	15693	15486	15173	16110	15590	68	4700	500	11370	10	1	13554044	2089	2.10	0.29	12	0.04	7343.00	53279.00	22450	20230411	-31.36	14850	20221024	3.77	22450	-31.36	20230411	15010	2.66	20231024	22450	-31.36	20230411	14950	3.08	20221102	0.68	N	029460	500	67 억		1139092	N	N	0	N	00	N
30	20231026	120348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15470	-330	5	-2.09	43421240	2799	31.44	15700	15700	15460	20500	11060	15800	15513.13	8.40	0	-356	16213	16006	15693	15486	15173	16110	15590	68	4700	500	11370	10	1	13554044	2097	2.11	0.29	12	0.02	7343.00	53279.00	22450	20230411	-31.09	14850	20221024	4.18	22450	-31.09	20230411	15010	3.06	20231024	22450	-31.09	20230411	14950	3.48	20221102	0.68	N	029460	500	67 억		1139092	N	N	0	N	00	N
31	20231026	110351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15500	-300	5	-1.90	37810340	2437	27.37	15700	15700	15460	20500	11060	15800	15515.12	8.40	0	-229	16213	16006	15693	15486	15173	16110	15590	68	4700	500	11370	10	1	13554044	2101	2.11	0.29	12	0.02	7343.00	53279.00	22450	20230411	-30.96	14850	20221024	4.38	22450	-30.96	20230411	15010	3.26	20231024	22450	-30.96	20230411	14950	3.68	20221102	0.68	N	029460	500	67 억		1139092	N	N	0	N	00	N
32	20231026	100350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15540	-260	5	-1.65	16661270	1073	12.05	15700	15700	15480	20500	11060	15800	15527.74	8.40	0	-31	16213	16006	15693	15486	15173	16110	15590	68	4700	500	11370	10	1	13554044	2106	2.12	0.29	12	0.01	7343.00	53279.00	22450	20230411	-30.78	14850	20221024	4.65	22450	-30.78	20230411	15010	3.53	20231024	22450	-30.78	20230411	14950	3.95	20221102	0.68	N	029460	500	67 억		1139092	N	N	0	N	00	N
33	20231026	090348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15630	-170	5	-1.08	1176190	75	0.84	15700	15700	15630	20500	11060	15800	15682.53	8.40	0	-22	16213	16006	15693	15486	15173	16110	15590	68	4700	500	11370	10	1	13554044	2118	2.13	0.29	12	0.00	7343.00	53279.00	22450	20230411	-30.38	14850	20221024	5.25	22450	-30.38	20230411	15010	4.13	20231024	22450	-30.38	20230411	14950	4.55	20221102	0.68	N	029460	500	67 억		1139092	N	N	0	N	00	N
34	20231025	160350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15800	390	2	2.53	139578390	8883	47.64	15410	15900	15380	20000	10790	15410	15711.99	8.38	0	2762	15730	15570	15290	15130	14850	15650	15210	68	4590	500	11090	10	1	13554044	2142	2.15	0.30	12	0.07	7343.00	53279.00	22450	20230411	-29.62	14600	20221021	8.22	22450	-29.62	20230411	15010	5.26	20231024	22450	-29.62	20230411	14950	5.69	20221102	0.72	N	029460	500	67 억		1136057	N	N	0	N	00	N
35	20231025	150350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15780	370	2	2.40	118244580	7533	40.40	15410	15900	15380	20000	10790	15410	15696.88	8.38	0	2680	15730	15570	15290	15130	14850	15650	15210	68	4590	500	11090	10	1	13554044	2139	2.15	0.30	12	0.06	7343.00	53279.00	22450	20230411	-29.71	14600	20221021	8.08	22450	-29.71	20230411	15010	5.13	20231024	22450	-29.71	20230411	14950	5.55	20221102	0.72	N	029460	500	67 억		1136057	N	N	0	N	00	N
36	20231025	140348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15810	400	2	2.60	116031690	7393	39.65	15410	15900	15380	20000	10790	15410	15694.80	8.38	0	2627	15730	15570	15290	15130	14850	15650	15210	68	4590	500	11090	10	1	13554044	2143	2.15	0.30	12	0.05	7343.00	53279.00	22450	20230411	-29.58	14600	20221021	8.29	22450	-29.58	20230411	15010	5.33	20231024	22450	-29.58	20230411	14950	5.75	20221102	0.72	N	029460	500	67 억		1136057	N	N	0	N	00	N
37	20231025	130348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15740	330	2	2.14	95823110	6109	32.76	15410	15900	15380	20000	10790	15410	15685.56	8.38	0	1605	15730	15570	15290	15130	14850	15650	15210	68	4590	500	11090	10	1	13554044	2133	2.14	0.30	12	0.05	7343.00	53279.00	22450	20230411	-29.89	14600	20221021	7.81	22450	-29.89	20230411	15010	4.86	20231024	22450	-29.89	20230411	14950	5.28	20221102	0.72	N	029460	500	67 억		1136057	N	N	0	N	00	N
38	20231025	120347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15840	430	2	2.79	88329030	5634	30.22	15410	15900	15380	20000	10790	15410	15677.85	8.38	0	1546	15730	15570	15290	15130	14850	15650	15210	68	4590	500	11090	10	1	13554044	2147	2.16	0.30	12	0.04	7343.00	53279.00	22450	20230411	-29.44	14600	20221021	8.49	22450	-29.44	20230411	15010	5.53	20231024	22450	-29.44	20230411	14950	5.95	20221102	0.72	N	029460	500	67 억		1136057	N	N	0	N	00	N
39	20231025	110347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15890	480	2	3.11	84568790	5397	28.94	15410	15900	15380	20000	10790	15410	15669.59	8.38	0	1431	15730	15570	15290	15130	14850	15650	15210	68	4590	500	11090	10	1	13554044	2154	2.16	0.30	12	0.04	7343.00	53279.00	22450	20230411	-29.22	14600	20221021	8.84	22450	-29.22	20230411	15010	5.86	20231024	22450	-29.22	20230411	14950	6.29	20221102	0.72	N	029460	500	67 억		1136057	N	N	0	N	00	N
40	20231025	100346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15760	350	2	2.27	47351670	3047	16.34	15410	15760	15380	20000	10790	15410	15540.42	8.38	0	1037	15730	15570	15290	15130	14850	15650	15210	68	4590	500	11090	10	1	13554044	2136	2.15	0.30	12	0.02	7343.00	53279.00	22450	20230411	-29.80	14600	20221021	7.95	22450	-29.80	20230411	15010	5.00	20231024	22450	-29.80	20230411	14950	5.42	20221102	0.72	N	029460	500	67 억		1136057	N	N	0	N	00	N
41	20231025	090347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15420	10	2	0.06	4561460	296	1.59	15410	15420	15380	20000	10790	15410	15410.34	8.38	0	187	15730	15570	15290	15130	14850	15650	15210	68	4590	500	11090	10	1	13554044	2090	2.10	0.29	12	0.00	7343.00	53279.00	22450	20230411	-31.31	14600	20221021	5.62	22450	-31.31	20230411	15010	2.73	20231024	22450	-31.31	20230411	14950	3.14	20221102	0.72	N	029460	500	67 억		1136057	N	N	0	N	00	N
42	20231024	160341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15410	340	2	2.26	282100710	18515	96.32	15160	15450	15010	19590	10550	15070	15236.33	8.41	0	-4070	15910	15490	15280	14860	14650	15385	14755	68	4520	500	10850	10	1	13554044	2089	2.10	0.29	12	0.14	7343.00	53279.00	22450	20230411	-31.36	14600	20221021	5.55	22450	-31.36	20230411	15010	2.66	20231024	22450	-31.36	20230411	14850	3.77	20221024	0.71	N	029460	500	67 억		1139411	N	N	0	N	00	N
43	20231024	150346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15430	360	2	2.39	231289010	15213	79.14	15160	15450	15010	19590	10550	15070	15203.38	8.41	0	-2060	15910	15490	15280	14860	14650	15385	14755	68	4520	500	10850	10	1	13554044	2091	2.10	0.29	12	0.11	7343.00	53279.00	22450	20230411	-31.27	14600	20221021	5.68	22450	-31.27	20230411	15010	2.80	20231024	22450	-31.27	20230411	14850	3.91	20221024	0.71	N	029460	500	67 억		1139411	N	N	0	N	00	N
44	20231024	140339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15370	300	2	1.99	202990350	13376	69.58	15160	15370	15010	19590	10550	15070	15175.71	8.41	0	-1987	15910	15490	15280	14860	14650	15385	14755	68	4520	500	10850	10	1	13554044	2083	2.09	0.29	12	0.10	7343.00	53279.00	22450	20230411	-31.54	14600	20221021	5.27	22450	-31.54	20230411	15010	2.40	20231024	22450	-31.54	20230411	14850	3.50	20221024	0.71	N	029460	500	67 억		1139411	N	N	0	N	00	N
45	20231024	130345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15170	100	2	0.66	160880710	10621	55.25	15160	15270	15010	19590	10550	15070	15147.42	8.41	0	-1919	15910	15490	15280	14860	14650	15385	14755	68	4520	500	10850	10	1	13554044	2056	2.07	0.28	12	0.08	7343.00	53279.00	22450	20230411	-32.43	14600	20221021	3.90	22450	-32.43	20230411	15010	1.07	20231024	22450	-32.43	20230411	14850	2.15	20221024	0.71	N	029460	500	67 억		1139411	N	N	0	N	00	N
46	20231024	120349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15150	80	2	0.53	108769960	7188	37.39	15160	15270	15010	19590	10550	15070	15132.16	8.41	0	-2270	15910	15490	15280	14860	14650	15385	14755	68	4520	500	10850	10	1	13554044	2053	2.06	0.28	12	0.05	7343.00	53279.00	22450	20230411	-32.52	14600	20221021	3.77	22450	-32.52	20230411	15010	0.93	20231024	22450	-32.52	20230411	14850	2.02	20221024	0.71	N	029460	500	67 억		1139411	N	N	0	N	00	N
47	20231024	110344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15140	70	2	0.46	86032050	5687	29.58	15160	15270	15010	19590	10550	15070	15127.84	8.41	0	-2033	15910	15490	15280	14860	14650	15385	14755	68	4520	500	10850	10	1	13554044	2052	2.06	0.28	12	0.04	7343.00	53279.00	22450	20230411	-32.56	14600	20221021	3.70	22450	-32.56	20230411	15010	0.87	20231024	22450	-32.56	20230411	14850	1.95	20221024	0.71	N	029460	500	67 억		1139411	N	N	0	N	00	N
48	20231024	100341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15180	110	2	0.73	34497270	2273	11.82	15160	15270	15090	19590	10550	15070	15176.98	8.41	0	203	15910	15490	15280	14860	14650	15385	14755	68	4520	500	10850	10	1	13554044	2058	2.07	0.28	12	0.02	7343.00	53279.00	22450	20230411	-32.38	14600	20221021	3.97	22450	-32.38	20230411	15070	0.73	20231023	22450	-32.38	20230411	14850	2.22	20221024	0.71	N	029460	500	67 억		1139411	N	N	0	N	00	N
49	20231024	090344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15230	160	2	1.06	2579580	170	0.88	15160	15270	15160	19590	10550	15070	15174.00	8.41	0	19	15910	15490	15280	14860	14650	15385	14755	68	4520	500	10850	10	1	13554044	2064	2.07	0.29	12	0.00	7343.00	53279.00	22450	20230411	-32.16	14600	20221021	4.32	22450	-32.16	20230411	15070	1.06	20231023	22450	-32.16	20230411	14850	2.56	20221024	0.71	N	029460	500	67 억		1139411	N	N	0	N	00	N
50	20231023	160339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15070	-590	5	-3.77	288153170	18827	138.14	15420	15700	15070	20350	10970	15660	15332.52	8.42	0	-1749	16153	15906	15693	15446	15233	15800	15340	68	4690	500	11270	10	1	13554044	2043	2.05	0.28	12	0.14	7343.00	53279.00	22450	20230411	-32.87	14600	20221021	3.22	22450	-32.87	20230411	15070	0.00	20231023	22450	-32.87	20230411	14850	1.48	20221024	0.68	N	029460	500	67 억		1141124	N	N	0	N	00	N
51	20231023	150338	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15500	-160	5	-1.02	113953890	7331	53.79	15420	15700	15420	20350	10970	15660	15544.11	8.42	0	-846	16153	15906	15693	15446	15233	15800	15340	68	4690	500	11270	10	1	13554044	2101	2.11	0.29	12	0.05	7343.00	53279.00	22450	20230411	-30.96	14600	20221021	6.16	22450	-30.96	20230411	15420	0.52	20231023	22450	-30.96	20230411	14850	4.38	20221024	0.68	N	029460	500	67 억		1141124	N	N	0	N	00	N
52	20231023	140341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15590	-70	5	-0.45	70832180	4548	33.37	15420	15700	15420	20350	10970	15660	15574.36	8.42	0	-797	16153	15906	15693	15446	15233	15800	15340	68	4690	500	11270	10	1	13554044	2113	2.12	0.29	12	0.03	7343.00	53279.00	22450	20230411	-30.56	14600	20221021	6.78	22450	-30.56	20230411	15420	1.10	20231023	22450	-30.56	20230411	14850	4.98	20221024	0.68	N	029460	500	67 억		1141124	N	N	0	N	00	N
53	20231023	130340	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15550	-110	5	-0.70	54534400	3501	25.69	15420	15700	15420	20350	10970	15660	15576.81	8.42	0	-481	16153	15906	15693	15446	15233	15800	15340	68	4690	500	11270	10	1	13554044	2108	2.12	0.29	12	0.03	7343.00	53279.00	22450	20230411	-30.73	14600	20221021	6.51	22450	-30.73	20230411	15420	0.84	20231023	22450	-30.73	20230411	14850	4.71	20221024	0.68	N	029460	500	67 억		1141124	N	N	0	N	00	N
54	20231023	120338	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15590	-70	5	-0.45	36623900	2349	17.24	15420	15700	15420	20350	10970	15660	15591.27	8.42	0	-478	16153	15906	15693	15446	15233	15800	15340	68	4690	500	11270	10	1	13554044	2113	2.12	0.29	12	0.02	7343.00	53279.00	22450	20230411	-30.56	14600	20221021	6.78	22450	-30.56	20230411	15420	1.10	20231023	22450	-30.56	20230411	14850	4.98	20221024	0.68	N	029460	500	67 억		1141124	N	N	0	N	00	N
55	20231023	110338	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15660	0	3	0.00	23578100	1512	11.09	15420	15700	15420	20350	10970	15660	15593.98	8.42	0	-285	16153	15906	15693	15446	15233	15800	15340	68	4690	500	11270	10	1	13554044	2123	2.13	0.29	12	0.01	7343.00	53279.00	22450	20230411	-30.24	14600	20221021	7.26	22450	-30.24	20230411	15420	1.56	20231023	22450	-30.24	20230411	14850	5.45	20221024	0.68	N	029460	500	67 억		1141124	N	N	0	N	00	N
56	20231023	100336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15600	-60	5	-0.38	9050450	581	4.26	15420	15700	15420	20350	10970	15660	15577.37	8.42	0	-159	16153	15906	15693	15446	15233	15800	15340	68	4690	500	11270	10	1	13554044	2114	2.12	0.29	12	0.00	7343.00	53279.00	22450	20230411	-30.51	14600	20221021	6.85	22450	-30.51	20230411	15420	1.17	20231023	22450	-30.51	20230411	14850	5.05	20221024	0.68	N	029460	500	67 억		1141124	N	N	0	N	00	N
57	20231023	090343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15650	-10	5	-0.06	2374910	154	1.13	15420	15650	15420	20350	10970	15660	15421.49	8.42	0	49	16153	15906	15693	15446	15233	15800	15340	68	4690	500	11270	10	1	13554044	2121	2.13	0.29	12	0.00	7343.00	53279.00	22450	20230411	-30.29	14600	20221021	7.19	22450	-30.29	20230411	15420	1.49	20231023	22450	-30.29	20230411	14850	5.39	20221024	0.68	N	029460	500	67 억		1141124	N	N	0	N	00	N
58	20231020	160339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15660	-380	5	-2.37	210587070	13454	122.80	15930	15940	15480	20850	11230	16040	15652.36	8.44	0	-1811	16333	16186	15993	15846	15653	16090	15750	68	4810	500	11540	10	1	13554044	2123	2.13	0.29	12	0.10	7343.00	53279.00	22450	20230411	-30.24	14600	20221021	7.26	22450	-30.24	20230411	15480	1.16	20231020	22450	-30.24	20230411	14600	7.26	20221021	0.68	N	029460	500	67 억		1143871	N	N	0	N	00	N
59	20231020	150338	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15610	-430	5	-2.68	173975600	11113	101.43	15930	15940	15480	20850	11230	16040	15655.14	8.44	0	-657	16333	16186	15993	15846	15653	16090	15750	68	4810	500	11540	10	1	13554044	2116	2.13	0.29	12	0.08	7343.00	53279.00	22450	20230411	-30.47	14600	20221021	6.92	22450	-30.47	20230411	15480	0.84	20231020	22450	-30.47	20230411	14600	6.92	20221021	0.68	N	029460	500	67 억		1143871	N	N	0	N	00	N
60	20231020	140340	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15690	-350	5	-2.18	139184940	8890	81.14	15930	15940	15480	20850	11230	16040	15656.35	8.44	0	-1078	16333	16186	15993	15846	15653	16090	15750	68	4810	500	11540	10	1	13554044	2127	2.14	0.29	12	0.07	7343.00	53279.00	22450	20230411	-30.11	14600	20221021	7.47	22450	-30.11	20230411	15480	1.36	20231020	22450	-30.11	20230411	14600	7.47	20221021	0.68	N	029460	500	67 억		1143871	N	N	0	N	00	N
61	20231020	130331	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15710	-330	5	-2.06	96277210	6157	56.20	15930	15940	15480	20850	11230	16040	15637.03	8.44	0	-1948	16333	16186	15993	15846	15653	16090	15750	68	4810	500	11540	10	1	13554044	2129	2.14	0.29	12	0.05	7343.00	53279.00	22450	20230411	-30.02	14600	20221021	7.60	22450	-30.02	20230411	15480	1.49	20231020	22450	-30.02	20230411	14600	7.60	20221021	0.68	N	029460	500	67 억		1143871	N	N	0	N	00	N
62	20231020	120335	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15670	-370	5	-2.31	87049670	5568	50.82	15930	15940	15480	20850	11230	16040	15633.92	8.44	0	-1848	16333	16186	15993	15846	15653	16090	15750	68	4810	500	11540	10	1	13554044	2124	2.13	0.29	12	0.04	7343.00	53279.00	22450	20230411	-30.20	14600	20221021	7.33	22450	-30.20	20230411	15480	1.23	20231020	22450	-30.20	20230411	14600	7.33	20221021	0.68	N	029460	500	67 억		1143871	N	N	0	N	00	N
63	20231020	110338	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15660	-380	5	-2.37	70768370	4529	41.34	15930	15940	15480	20850	11230	16040	15625.61	8.44	0	-1479	16333	16186	15993	15846	15653	16090	15750	68	4810	500	11540	10	1	13554044	2123	2.13	0.29	12	0.03	7343.00	53279.00	22450	20230411	-30.24	14600	20221021	7.26	22450	-30.24	20230411	15480	1.16	20231020	22450	-30.24	20230411	14600	7.26	20221021	0.68	N	029460	500	67 억		1143871	N	N	0	N	00	N
64	20231020	100336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15550	-490	5	-3.05	60429010	3868	35.30	15930	15940	15480	20850	11230	16040	15622.81	8.44	0	-1186	16333	16186	15993	15846	15653	16090	15750	68	4810	500	11540	10	1	13554044	2108	2.12	0.29	12	0.03	7343.00	53279.00	22450	20230411	-30.73	14600	20221021	6.51	22450	-30.73	20230411	15480	0.45	20231020	22450	-30.73	20230411	14600	6.51	20221021	0.68	N	029460	500	67 억		1143871	N	N	0	N	00	N
65	20231020	090338	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15910	-130	5	-0.81	573200	36	0.33	15930	15940	15910	20850	11230	16040	15922.22	8.44	0	-9	16333	16186	15993	15846	15653	16090	15750	68	4810	500	11540	10	1	13554044	2156	2.17	0.30	12	0.00	7343.00	53279.00	22450	20230411	-29.13	14600	20221021	8.97	22450	-29.13	20230411	15710	1.27	20231006	22450	-29.13	20230411	14600	8.97	20221021	0.68	N	029460	500	67 억		1143871	N	N	0	N	00	N
66	20231019	160336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16040	-290	5	-1.78	174456580	10930	120.67	16070	16140	15800	21200	11440	16330	15961.26	8.47	0	-5185	16663	16496	16253	16086	15843	16580	16170	68	4870	500	11750	10	1	13554044	2174	2.18	0.30	12	0.08	7343.00	53279.00	22450	20230411	-28.55	14350	20221017	11.78	22450	-28.55	20230411	15710	2.10	20231006	22450	-28.55	20230411	14600	9.86	20221021	0.67	N	029460	500	67 억		1148235	N	N	0	N	00	N
67	20231019	150334	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15850	-480	5	-2.94	150027230	9396	103.73	16070	16140	15850	21200	11440	16330	15967.14	8.47	0	-4818	16663	16496	16253	16086	15843	16580	16170	68	4870	500	11750	10	1	13554044	2148	2.16	0.30	12	0.07	7343.00	53279.00	22450	20230411	-29.40	14350	20221017	10.45	22450	-29.40	20230411	15710	0.89	20231006	22450	-29.40	20230411	14600	8.56	20221021	0.67	N	029460	500	67 억		1148235	N	N	0	N	00	N
68	20231019	140335	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15870	-460	5	-2.82	123552360	7728	85.32	16070	16140	15850	21200	11440	16330	15987.62	8.47	0	-4135	16663	16496	16253	16086	15843	16580	16170	68	4870	500	11750	10	1	13554044	2151	2.16	0.30	12	0.06	7343.00	53279.00	22450	20230411	-29.31	14350	20221017	10.59	22450	-29.31	20230411	15710	1.02	20231006	22450	-29.31	20230411	14600	8.70	20221021	0.67	N	029460	500	67 억		1148235	N	N	0	N	00	N
69	20231019	130333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15890	-440	5	-2.69	104452730	6527	72.06	16070	16140	15850	21200	11440	16330	16003.18	8.47	0	-3597	16663	16496	16253	16086	15843	16580	16170	68	4870	500	11750	10	1	13554044	2154	2.16	0.30	12	0.05	7343.00	53279.00	22450	20230411	-29.22	14350	20221017	10.73	22450	-29.22	20230411	15710	1.15	20231006	22450	-29.22	20230411	14600	8.84	20221021	0.67	N	029460	500	67 억		1148235	N	N	0	N	00	N
70	20231019	120334	57	100.00	KOSPI		의료정밀	N	N	N	N		N	15950	-380	5	-2.33	83178530	5189	57.29	16070	16140	15930	21200	11440	16330	16029.78	8.47	0	-3068	16663	16496	16253	16086	15843	16580	16170	68	4870	500	11750	10	1	13554044	2162	2.17	0.30	12	0.04	7343.00	53279.00	22450	20230411	-28.95	14350	20221017	11.15	22450	-28.95	20230411	15710	1.53	20231006	22450	-28.95	20230411	14600	9.25	20221021	0.67	N	029460	500	67 억		1148235	N	N	0	N	00	N
71	20231019	110335	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16070	-260	5	-1.59	43946140	2735	30.19	16070	16140	16000	21200	11440	16330	16068.06	8.47	0	-1582	16663	16496	16253	16086	15843	16580	16170	68	4870	500	11750	10	1	13554044	2178	2.19	0.30	12	0.02	7343.00	53279.00	22450	20230411	-28.42	14350	20221017	11.99	22450	-28.42	20230411	15710	2.29	20231006	22450	-28.42	20230411	14600	10.07	20221021	0.67	N	029460	500	67 억		1148235	N	N	0	N	00	N
72	20231019	100333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16070	-260	5	-1.59	19336630	1205	13.30	16070	16110	16000	21200	11440	16330	16047.00	8.47	0	-430	16663	16496	16253	16086	15843	16580	16170	68	4870	500	11750	10	1	13554044	2178	2.19	0.30	12	0.01	7343.00	53279.00	22450	20230411	-28.42	14350	20221017	11.99	22450	-28.42	20230411	15710	2.29	20231006	22450	-28.42	20230411	14600	10.07	20221021	0.67	N	029460	500	67 억		1148235	N	N	0	N	00	N
73	20231019	090336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16070	-260	5	-1.59	1944470	121	1.34	16070	16070	16070	21200	11440	16330	16070.00	8.47	0	41	16663	16496	16253	16086	15843	16580	16170	68	4870	500	11750	10	1	13554044	2178	2.19	0.30	12	0.00	7343.00	53279.00	22450	20230411	-28.42	14350	20221017	11.99	22450	-28.42	20230411	15710	2.29	20231006	22450	-28.42	20230411	14600	10.07	20221021	0.67	N	029460	500	67 억		1148235	N	N	0	N	00	N
74	20231018	160336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16330	-60	5	-0.37	145623470	8950	131.54	16250	16420	16010	21300	11480	16390	16270.78	8.49	0	-1559	16603	16496	16393	16286	16183	16445	16235	68	4910	500	11800	10	1	13554044	2213	2.22	0.31	12	0.07	7343.00	53279.00	22450	20230411	-27.26	14350	20221014	13.80	22450	-27.26	20230411	15710	3.95	20231006	22450	-27.26	20230411	14600	11.85	20221021	0.67	N	029460	500	67 억		1150122	N	N	0	N	00	N
75	20231018	150332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16260	-130	5	-0.79	116334890	7154	105.14	16250	16420	16010	21300	11480	16390	16261.52	8.49	0	-1215	16603	16496	16393	16286	16183	16445	16235	68	4910	500	11800	10	1	13554044	2204	2.21	0.31	12	0.05	7343.00	53279.00	22450	20230411	-27.57	14350	20221014	13.31	22450	-27.57	20230411	15710	3.50	20231006	22450	-27.57	20230411	14600	11.37	20221021	0.67	N	029460	500	67 억		1150122	N	N	0	N	00	N
76	20231018	140331	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16300	-90	5	-0.55	94699460	5822	85.57	16250	16420	16010	21300	11480	16390	16265.80	8.49	0	-747	16603	16496	16393	16286	16183	16445	16235	68	4910	500	11800	10	1	13554044	2209	2.22	0.31	12	0.04	7343.00	53279.00	22450	20230411	-27.39	14350	20221014	13.59	22450	-27.39	20230411	15710	3.76	20231006	22450	-27.39	20230411	14600	11.64	20221021	0.67	N	029460	500	67 억		1150122	N	N	0	N	00	N
77	20231018	130328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16280	-110	5	-0.67	88736020	5456	80.19	16250	16420	16010	21300	11480	16390	16263.93	8.49	0	-559	16603	16496	16393	16286	16183	16445	16235	68	4910	500	11800	10	1	13554044	2207	2.22	0.31	12	0.04	7343.00	53279.00	22450	20230411	-27.48	14350	20221014	13.45	22450	-27.48	20230411	15710	3.63	20231006	22450	-27.48	20230411	14600	11.51	20221021	0.67	N	029460	500	67 억		1150122	N	N	0	N	00	N
78	20231018	120333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16310	-80	5	-0.49	77970430	4796	70.49	16250	16420	16010	21300	11480	16390	16257.39	8.49	0	-390	16603	16496	16393	16286	16183	16445	16235	68	4910	500	11800	10	1	13554044	2211	2.22	0.31	12	0.04	7343.00	53279.00	22450	20230411	-27.35	14350	20221014	13.66	22450	-27.35	20230411	15710	3.82	20231006	22450	-27.35	20230411	14600	11.71	20221021	0.67	N	029460	500	67 억		1150122	N	N	0	N	00	N
79	20231018	110331	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16380	-10	5	-0.06	74870500	4606	67.70	16250	16420	16010	21300	11480	16390	16254.99	8.49	0	-313	16603	16496	16393	16286	16183	16445	16235	68	4910	500	11800	10	1	13554044	2220	2.23	0.31	12	0.03	7343.00	53279.00	22450	20230411	-27.04	14350	20221014	14.15	22450	-27.04	20230411	15710	4.26	20231006	22450	-27.04	20230411	14600	12.19	20221021	0.67	N	029460	500	67 억		1150122	N	N	0	N	00	N
80	20231018	100333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16330	-60	5	-0.37	12630000	772	11.35	16250	16420	16250	21300	11480	16390	16360.10	8.49	0	-102	16603	16496	16393	16286	16183	16445	16235	68	4910	500	11800	10	1	13554044	2213	2.22	0.31	12	0.01	7343.00	53279.00	22450	20230411	-27.26	14350	20221014	13.80	22450	-27.26	20230411	15710	3.95	20231006	22450	-27.26	20230411	14600	11.85	20221021	0.67	N	029460	500	67 억		1150122	N	N	0	N	00	N
81	20231018	090331	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16410	20	2	0.12	958910	59	0.87	16250	16410	16250	21300	11480	16390	16252.71	8.49	0	-11	16603	16496	16393	16286	16183	16445	16235	68	4910	500	11800	10	1	13554044	2224	2.23	0.31	12	0.00	7343.00	53279.00	22450	20230411	-26.90	14350	20221014	14.36	22450	-26.90	20230411	15710	4.46	20231006	22450	-26.90	20230411	14600	12.40	20221021	0.67	N	029460	500	67 억		1150122	N	N	0	N	00	N
82	20231017	160333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16390	120	2	0.74	111429050	6797	112.40	16460	16500	16290	21150	11390	16270	16393.94	8.50	0	-1664	16683	16476	16293	16086	15903	16385	15995	68	4880	500	11710	10	1	13554044	2222	2.23	0.31	12	0.05	7343.00	53279.00	22450	20230411	-26.99	14050	20221013	16.65	22450	-26.99	20230411	15710	4.33	20231006	22450	-26.99	20230411	14350	14.22	20221017	0.67	N	029460	500	67 억		1151468	N	N	0	N	00	N
83	20231017	150332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16370	100	2	0.61	95073430	5799	95.90	16460	16500	16290	21150	11390	16270	16394.80	8.50	0	-1107	16683	16476	16293	16086	15903	16385	15995	68	4880	500	11710	10	1	13554044	2219	2.23	0.31	12	0.04	7343.00	53279.00	22450	20230411	-27.08	14050	20221013	16.51	22450	-27.08	20230411	15710	4.20	20231006	22450	-27.08	20230411	14350	14.08	20221017	0.67	N	029460	500	67 억		1151468	N	N	0	N	00	N
84	20231017	140333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16400	130	2	0.80	77420820	4721	78.07	16460	16500	16290	21150	11390	16270	16399.24	8.50	0	-913	16683	16476	16293	16086	15903	16385	15995	68	4880	500	11710	10	1	13554044	2223	2.23	0.31	12	0.03	7343.00	53279.00	22450	20230411	-26.95	14050	20221013	16.73	22450	-26.95	20230411	15710	4.39	20231006	22450	-26.95	20230411	14350	14.29	20221017	0.67	N	029460	500	67 억		1151468	N	N	0	N	00	N
85	20231017	130331	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16450	180	2	1.11	69702660	4251	70.30	16460	16500	16290	21150	11390	16270	16396.77	8.50	0	-488	16683	16476	16293	16086	15903	16385	15995	68	4880	500	11710	10	1	13554044	2230	2.24	0.31	12	0.03	7343.00	53279.00	22450	20230411	-26.73	14050	20221013	17.08	22450	-26.73	20230411	15710	4.71	20231006	22450	-26.73	20230411	14350	14.63	20221017	0.67	N	029460	500	67 억		1151468	N	N	0	N	00	N
86	20231017	120332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16440	170	2	1.04	64981350	3964	65.55	16460	16500	16290	21150	11390	16270	16392.87	8.50	0	-403	16683	16476	16293	16086	15903	16385	15995	68	4880	500	11710	10	1	13554044	2228	2.24	0.31	12	0.03	7343.00	53279.00	22450	20230411	-26.77	14050	20221013	17.01	22450	-26.77	20230411	15710	4.65	20231006	22450	-26.77	20230411	14350	14.56	20221017	0.67	N	029460	500	67 억		1151468	N	N	0	N	00	N
87	20231017	110329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16380	110	2	0.68	50459820	3078	50.90	16460	16500	16290	21150	11390	16270	16393.70	8.50	0	-368	16683	16476	16293	16086	15903	16385	15995	68	4880	500	11710	10	1	13554044	2220	2.23	0.31	12	0.02	7343.00	53279.00	22450	20230411	-27.04	14050	20221013	16.58	22450	-27.04	20230411	15710	4.26	20231006	22450	-27.04	20230411	14350	14.15	20221017	0.67	N	029460	500	67 억		1151468	N	N	0	N	00	N
88	20231017	100327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16370	100	2	0.61	24355620	1484	24.54	16460	16500	16290	21150	11390	16270	16412.14	8.50	0	-221	16683	16476	16293	16086	15903	16385	15995	68	4880	500	11710	10	1	13554044	2219	2.23	0.31	12	0.01	7343.00	53279.00	22450	20230411	-27.08	14050	20221013	16.51	22450	-27.08	20230411	15710	4.20	20231006	22450	-27.08	20230411	14350	14.08	20221017	0.67	N	029460	500	67 억		1151468	N	N	0	N	00	N
89	20231017	090330	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16330	60	2	0.37	2208210	134	2.22	16460	16500	16290	21150	11390	16270	16479.18	8.50	0	-11	16683	16476	16293	16086	15903	16385	15995	68	4880	500	11710	10	1	13554044	2213	2.22	0.31	12	0.00	7343.00	53279.00	22450	20230411	-27.26	14050	20221013	16.23	22450	-27.26	20230411	15710	3.95	20231006	22450	-27.26	20230411	14350	13.80	20221017	0.67	N	029460	500	67 억		1151468	N	N	0	N	00	N
90	20231016	160329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16270	-250	5	-1.51	97997420	6041	87.54	16460	16500	16110	21450	11570	16520	16222.05	8.50	0	-581	16826	16672	16436	16282	16046	16750	16360	68	4930	500	11890	10	1	13554044	2205	2.22	0.31	12	0.04	7343.00	53279.00	22450	20230411	-27.53	14050	20221013	15.80	22450	-27.53	20230411	15710	3.56	20231006	22450	-27.53	20230411	14350	13.38	20221017	0.68	N	029460	500	67 억		1152305	N	N	0	N	00	N
91	20231016	150328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16180	-340	5	-2.06	77195820	4759	68.96	16460	16500	16110	21450	11570	16520	16221.02	8.50	0	-480	16826	16672	16436	16282	16046	16750	16360	68	4930	500	11890	10	1	13554044	2193	2.20	0.30	12	0.04	7343.00	53279.00	22450	20230411	-27.93	14050	20221013	15.16	22450	-27.93	20230411	15710	2.99	20231006	22450	-27.93	20230411	14350	12.75	20221017	0.68	N	029460	500	67 억		1152305	N	N	0	N	00	N
92	20231016	140329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16210	-310	5	-1.88	68025890	4192	60.74	16460	16500	16110	21450	11570	16520	16227.55	8.50	0	-497	16826	16672	16436	16282	16046	16750	16360	68	4930	500	11890	10	1	13554044	2197	2.21	0.30	12	0.03	7343.00	53279.00	22450	20230411	-27.80	14050	20221013	15.37	22450	-27.80	20230411	15710	3.18	20231006	22450	-27.80	20230411	14350	12.96	20221017	0.68	N	029460	500	67 억		1152305	N	N	0	N	00	N
93	20231016	130328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16200	-320	5	-1.94	61260600	3774	54.69	16460	16500	16110	21450	11570	16520	16232.27	8.50	0	-516	16826	16672	16436	16282	16046	16750	16360	68	4930	500	11890	10	1	13554044	2196	2.21	0.30	12	0.03	7343.00	53279.00	22450	20230411	-27.84	14050	20221013	15.30	22450	-27.84	20230411	15710	3.12	20231006	22450	-27.84	20230411	14350	12.89	20221017	0.68	N	029460	500	67 억		1152305	N	N	0	N	00	N
94	20231016	120329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16170	-350	5	-2.12	52075180	3207	46.47	16460	16500	16110	21450	11570	16520	16237.97	8.50	0	-291	16826	16672	16436	16282	16046	16750	16360	68	4930	500	11890	10	1	13554044	2192	2.20	0.30	12	0.02	7343.00	53279.00	22450	20230411	-27.97	14050	20221013	15.09	22450	-27.97	20230411	15710	2.93	20231006	22450	-27.97	20230411	14350	12.68	20221017	0.68	N	029460	500	67 억		1152305	N	N	0	N	00	N
95	20231016	110328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16200	-320	5	-1.94	39316010	2419	35.05	16460	16500	16110	21450	11570	16520	16253.00	8.50	0	-314	16826	16672	16436	16282	16046	16750	16360	68	4930	500	11890	10	1	13554044	2196	2.21	0.30	12	0.02	7343.00	53279.00	22450	20230411	-27.84	14050	20221013	15.30	22450	-27.84	20230411	15710	3.12	20231006	22450	-27.84	20230411	14350	12.89	20221017	0.68	N	029460	500	67 억		1152305	N	N	0	N	00	N
96	20231016	100325	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16240	-280	5	-1.69	13740310	841	12.19	16460	16500	16110	21450	11570	16520	16338.06	8.50	0	-44	16826	16672	16436	16282	16046	16750	16360	68	4930	500	11890	10	1	13554044	2201	2.21	0.30	12	0.01	7343.00	53279.00	22450	20230411	-27.66	14050	20221013	15.59	22450	-27.66	20230411	15710	3.37	20231006	22450	-27.66	20230411	14350	13.17	20221017	0.68	N	029460	500	67 억		1152305	N	N	0	N	00	N
97	20231016	090327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16460	-60	5	-0.36	2452740	149	2.16	16460	16500	16460	21450	11570	16520	16461.34	8.50	0	-48	16826	16672	16436	16282	16046	16750	16360	68	4930	500	11890	10	1	13554044	2231	2.24	0.31	12	0.00	7343.00	53279.00	22450	20230411	-26.68	14050	20221013	17.15	22450	-26.68	20230411	15710	4.77	20231006	22450	-26.68	20230411	14350	14.70	20221017	0.68	N	029460	500	67 억		1152305	N	N	0	N	00	N
98	20231012	160333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16460	110	2	0.67	80566410	4909	40.26	16290	16490	16290	21250	11450	16350	16411.92	8.49	0	-245	16550	16450	16280	16180	16010	16500	16230	68	4900	500	11770	10	1	13554044	2231	2.24	0.31	12	0.04	7343.00	53279.00	22450	20230411	-26.68	14050	20221013	17.15	22450	-26.68	20230411	15710	4.77	20231006	22450	-26.68	20230411	14050	17.15	20221013	0.70	N	029460	500	67 억		1150809	N	N	0	N	00	N
99	20231012	150329	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16460	110	2	0.67	74197820	4522	37.09	16290	16490	16290	21250	11450	16350	16408.19	8.49	0	-264	16550	16450	16280	16180	16010	16500	16230	68	4900	500	11770	10	1	13554044	2231	2.24	0.31	12	0.03	7343.00	53279.00	22450	20230411	-26.68	14050	20221013	17.15	22450	-26.68	20230411	15710	4.77	20231006	22450	-26.68	20230411	14050	17.15	20221013	0.70	N	029460	500	67 억		1150809	N	N	0	N	00	N
100	20231012	140327	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16460	110	2	0.67	60984270	3719	30.50	16290	16490	16290	21250	11450	16350	16398.03	8.49	0	-140	16550	16450	16280	16180	16010	16500	16230	68	4900	500	11770	10	1	13554044	2231	2.24	0.31	12	0.03	7343.00	53279.00	22450	20230411	-26.68	14050	20221013	17.15	22450	-26.68	20230411	15710	4.77	20231006	22450	-26.68	20230411	14050	17.15	20221013	0.70	N	029460	500	67 억		1150809	N	N	0	N	00	N
101	20231012	130328	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16430	80	2	0.49	47729020	2913	23.89	16290	16490	16290	21250	11450	16350	16384.83	8.49	0	-193	16550	16450	16280	16180	16010	16500	16230	68	4900	500	11770	10	1	13554044	2227	2.24	0.31	12	0.02	7343.00	53279.00	22450	20230411	-26.82	14050	20221013	16.94	22450	-26.82	20230411	15710	4.58	20231006	22450	-26.82	20230411	14050	16.94	20221013	0.70	N	029460	500	67 억		1150809	N	N	0	N	00	N
102	20231012	120335	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16410	60	2	0.37	39716020	2425	19.89	16290	16490	16290	21250	11450	16350	16377.74	8.49	0	-228	16550	16450	16280	16180	16010	16500	16230	68	4900	500	11770	10	1	13554044	2224	2.23	0.31	12	0.02	7343.00	53279.00	22450	20230411	-26.90	14050	20221013	16.80	22450	-26.90	20230411	15710	4.46	20231006	22450	-26.90	20230411	14050	16.80	20221013	0.70	N	029460	500	67 억		1150809	N	N	0	N	00	N
103	20231012	110332	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16420	70	2	0.43	34941380	2134	17.50	16290	16490	16290	21250	11450	16350	16373.66	8.49	0	-233	16550	16450	16280	16180	16010	16500	16230	68	4900	500	11770	10	1	13554044	2226	2.24	0.31	12	0.02	7343.00	53279.00	22450	20230411	-26.86	14050	20221013	16.87	22450	-26.86	20230411	15710	4.52	20231006	22450	-26.86	20230411	14050	16.87	20221013	0.70	N	029460	500	67 억		1150809	N	N	0	N	00	N
104	20231012	100331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16390	40	2	0.24	14300310	876	7.19	16290	16400	16290	21250	11450	16350	16324.55	8.49	0	-27	16550	16450	16280	16180	16010	16500	16230	68	4900	500	11770	10	1	13554044	2222	2.23	0.31	12	0.01	7343.00	53279.00	22450	20230411	-26.99	14050	20221013	16.65	22450	-26.99	20230411	15710	4.33	20231006	22450	-26.99	20230411	14050	16.65	20221013	0.70	N	029460	500	67 억		1150809	N	N	0	N	00	N
105	20231012	090332	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16310	-40	5	-0.24	7625660	468	3.84	16290	16400	16290	21250	11450	16350	16294.15	8.49	0	-21	16550	16450	16280	16180	16010	16500	16230	68	4900	500	11770	10	1	13554044	2211	2.22	0.31	12	0.00	7343.00	53279.00	22450	20230411	-27.35	14050	20221013	16.09	22450	-27.35	20230411	15710	3.82	20231006	22450	-27.35	20230411	14050	16.09	20221013	0.70	N	029460	500	67 억		1150809	N	N	0	N	00	N
106	20231011	160329	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16350	220	2	1.36	195916950	12032	115.37	16110	16380	16110	20950	11300	16130	16282.94	8.47	0	-114	16610	16370	16210	15970	15810	16490	16090	68	4820	500	11610	10	1	13554044	2216	2.23	0.31	12	0.09	7343.00	53279.00	22450	20230411	-27.17	14050	20221013	16.37	22450	-27.17	20230411	15710	4.07	20231006	22450	-27.17	20230411	14050	16.37	20221013	0.72	N	029460	500	67 억		1148240	N	N	0	N	00	N
107	20231011	150329	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16370	240	2	1.49	181954750	11178	107.18	16110	16370	16110	20950	11300	16130	16277.93	8.47	0	-22	16610	16370	16210	15970	15810	16490	16090	68	4820	500	11610	10	1	13554044	2219	2.23	0.31	12	0.08	7343.00	53279.00	22450	20230411	-27.08	14050	20221013	16.51	22450	-27.08	20230411	15710	4.20	20231006	22450	-27.08	20230411	14050	16.51	20221013	0.72	N	029460	500	67 억		1148240	N	N	0	N	00	N
108	20231011	140333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16300	170	2	1.05	114498890	7048	67.58	16110	16360	16110	20950	11300	16130	16245.59	8.47	0	-330	16610	16370	16210	15970	15810	16490	16090	68	4820	500	11610	10	1	13554044	2209	2.22	0.31	12	0.05	7343.00	53279.00	22450	20230411	-27.39	14050	20221013	16.01	22450	-27.39	20230411	15710	3.76	20231006	22450	-27.39	20230411	14050	16.01	20221013	0.72	N	029460	500	67 억		1148240	N	N	0	N	00	N
109	20231011	130327	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16310	180	2	1.12	104713890	6448	61.83	16110	16360	16110	20950	11300	16130	16239.75	8.47	0	-323	16610	16370	16210	15970	15810	16490	16090	68	4820	500	11610	10	1	13554044	2211	2.22	0.31	12	0.05	7343.00	53279.00	22450	20230411	-27.35	14050	20221013	16.09	22450	-27.35	20230411	15710	3.82	20231006	22450	-27.35	20230411	14050	16.09	20221013	0.72	N	029460	500	67 억		1148240	N	N	0	N	00	N
110	20231011	120334	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16320	190	2	1.18	100162560	6169	59.15	16110	16360	16110	20950	11300	16130	16236.43	8.47	0	-418	16610	16370	16210	15970	15810	16490	16090	68	4820	500	11610	10	1	13554044	2212	2.22	0.31	12	0.05	7343.00	53279.00	22450	20230411	-27.31	14050	20221013	16.16	22450	-27.31	20230411	15710	3.88	20231006	22450	-27.31	20230411	14050	16.16	20221013	0.72	N	029460	500	67 억		1148240	N	N	0	N	00	N
111	20231011	110330	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16350	220	2	1.36	86176530	5312	50.93	16110	16360	16110	20950	11300	16130	16222.99	8.47	0	-280	16610	16370	16210	15970	15810	16490	16090	68	4820	500	11610	10	1	13554044	2216	2.23	0.31	12	0.04	7343.00	53279.00	22450	20230411	-27.17	14050	20221013	16.37	22450	-27.17	20230411	15710	4.07	20231006	22450	-27.17	20230411	14050	16.37	20221013	0.72	N	029460	500	67 억		1148240	N	N	0	N	00	N
112	20231011	100329	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16250	120	2	0.74	55803490	3447	33.05	16110	16290	16110	20950	11300	16130	16189.00	8.47	0	48	16610	16370	16210	15970	15810	16490	16090	68	4820	500	11610	10	1	13554044	2203	2.21	0.30	12	0.03	7343.00	53279.00	22450	20230411	-27.62	14050	20221013	15.66	22450	-27.62	20230411	15710	3.44	20231006	22450	-27.62	20230411	14050	15.66	20221013	0.72	N	029460	500	67 억		1148240	N	N	0	N	00	N
113	20231011	090330	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16140	10	2	0.06	177510	11	0.11	16110	16140	16110	20950	11300	16130	16137.27	8.47	0	-11	16610	16370	16210	15970	15810	16490	16090	68	4820	500	11610	10	1	13554044	2188	2.20	0.30	12	0.00	7343.00	53279.00	22450	20230411	-28.11	14050	20221013	14.88	22450	-28.11	20230411	15710	2.74	20231006	22450	-28.11	20230411	14050	14.88	20221013	0.72	N	029460	500	67 억		1148240	N	N	0	N	00	N
114	20231010	160327	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16130	50	2	0.31	169491030	10428	127.42	16080	16450	16050	20900	11260	16080	16253.46	8.44	0	511	16340	16210	15960	15830	15580	16275	15895	68	4820	500	11570	10	1	13554044	2186	2.20	0.30	12	0.08	7343.00	53279.00	22450	20230411	-28.15	14050	20221013	14.80	22450	-28.15	20230411	15710	2.67	20231006	22450	-28.15	20230411	14050	14.80	20221013	0.72	N	029460	500	67 억		1143676	N	N	0	N	00	N
115	20231010	150326	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16100	20	2	0.12	159000580	9777	119.46	16080	16450	16050	20900	11260	16080	16262.72	8.44	0	479	16340	16210	15960	15830	15580	16275	15895	68	4820	500	11570	10	1	13554044	2182	2.19	0.30	12	0.07	7343.00	53279.00	22450	20230411	-28.29	14050	20221013	14.59	22450	-28.29	20230411	15710	2.48	20231006	22450	-28.29	20230411	14050	14.59	20221013	0.72	N	029460	500	67 억		1143676	N	N	0	N	00	N
116	20231010	140326	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16180	100	2	0.62	136326810	8370	102.27	16080	16450	16050	20900	11260	16080	16287.55	8.44	0	608	16340	16210	15960	15830	15580	16275	15895	68	4820	500	11570	10	1	13554044	2193	2.20	0.30	12	0.06	7343.00	53279.00	22450	20230411	-27.93	14050	20221013	15.16	22450	-27.93	20230411	15710	2.99	20231006	22450	-27.93	20230411	14050	15.16	20221013	0.72	N	029460	500	67 억		1143676	N	N	0	N	00	N
117	20231010	130324	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16290	210	2	1.31	119083160	7307	89.28	16080	16450	16050	20900	11260	16080	16297.13	8.44	0	715	16340	16210	15960	15830	15580	16275	15895	68	4820	500	11570	10	1	13554044	2208	2.22	0.31	12	0.05	7343.00	53279.00	22450	20230411	-27.44	14050	20221013	15.94	22450	-27.44	20230411	15710	3.69	20231006	22450	-27.44	20230411	14050	15.94	20221013	0.72	N	029460	500	67 억		1143676	N	N	0	N	00	N
118	20231010	120325	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16290	210	2	1.31	108039380	6629	81.00	16080	16450	16050	20900	11260	16080	16297.99	8.44	0	1012	16340	16210	15960	15830	15580	16275	15895	68	4820	500	11570	10	1	13554044	2208	2.22	0.31	12	0.05	7343.00	53279.00	22450	20230411	-27.44	14050	20221013	15.94	22450	-27.44	20230411	15710	3.69	20231006	22450	-27.44	20230411	14050	15.94	20221013	0.72	N	029460	500	67 억		1143676	N	N	0	N	00	N
119	20231010	110318	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16320	240	2	1.49	100638840	6175	75.45	16080	16450	16050	20900	11260	16080	16297.79	8.44	0	1028	16340	16210	15960	15830	15580	16275	15895	68	4820	500	11570	10	1	13554044	2212	2.22	0.31	12	0.05	7343.00	53279.00	22450	20230411	-27.31	14050	20221013	16.16	22450	-27.31	20230411	15710	3.88	20231006	22450	-27.31	20230411	14050	16.16	20221013	0.72	N	029460	500	67 억		1143676	N	N	0	N	00	N
120	20231010	100323	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16390	310	2	1.93	89767970	5510	67.33	16080	16450	16050	20900	11260	16080	16291.83	8.44	0	1208	16340	16210	15960	15830	15580	16275	15895	68	4820	500	11570	10	1	13554044	2222	2.23	0.31	12	0.04	7343.00	53279.00	22450	20230411	-26.99	14050	20221013	16.65	22450	-26.99	20230411	15710	4.33	20231006	22450	-26.99	20230411	14050	16.65	20221013	0.72	N	029460	500	67 억		1143676	N	N	0	N	00	N
121	20231010	090324	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16060	-20	5	-0.12	851160	53	0.65	16080	16080	16050	20900	11260	16080	16059.62	8.44	0	-9	16340	16210	15960	15830	15580	16275	15895	68	4820	500	11570	10	1	13554044	2177	2.19	0.30	12	0.00	7343.00	53279.00	22450	20230411	-28.46	14050	20221013	14.31	22450	-28.46	20230411	15710	2.23	20231006	22450	-28.46	20230411	14050	14.31	20221013	0.72	N	029460	500	67 억		1143676	N	N	0	N	00	N
122	20231006	160325	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16080	60	2	0.37	130652950	8184	106.94	15710	16090	15710	20800	11220	16020	15962.32	8.42	0	439	16180	16100	15960	15880	15740	16140	15920	68	4780	500	11530	10	1	13554044	2179	2.19	0.30	12	0.06	7343.00	53279.00	22450	20230411	-28.37	14050	20221013	14.45	22450	-28.37	20230411	15710	2.36	20231006	22450	-28.37	20230411	14050	14.45	20221013	0.73	N	029460	500	67 억		1141225	N	N	0	N	00	N
123	20231006	150320	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16030	10	2	0.06	119386340	7482	97.77	15710	16090	15710	20800	11220	16020	15956.47	8.42	0	360	16180	16100	15960	15880	15740	16140	15920	68	4780	500	11530	10	1	13554044	2173	2.18	0.30	12	0.06	7343.00	53279.00	22450	20230411	-28.60	14050	20221013	14.09	22450	-28.60	20230411	15710	2.04	20231006	22450	-28.60	20230411	14050	14.09	20221013	0.73	N	029460	500	67 억		1141225	N	N	0	N	00	N
124	20231006	140321	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16030	10	2	0.06	111653010	7000	91.47	15710	16090	15710	20800	11220	16020	15950.43	8.42	0	352	16180	16100	15960	15880	15740	16140	15920	68	4780	500	11530	10	1	13554044	2173	2.18	0.30	12	0.05	7343.00	53279.00	22450	20230411	-28.60	14050	20221013	14.09	22450	-28.60	20230411	15710	2.04	20231006	22450	-28.60	20230411	14050	14.09	20221013	0.73	N	029460	500	67 억		1141225	N	N	0	N	00	N
125	20231006	130319	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16090	70	2	0.44	104218080	6536	85.40	15710	16090	15710	20800	11220	16020	15945.24	8.42	0	390	16180	16100	15960	15880	15740	16140	15920	68	4780	500	11530	10	1	13554044	2181	2.19	0.30	12	0.05	7343.00	53279.00	22450	20230411	-28.33	14050	20221013	14.52	22450	-28.33	20230411	15710	2.42	20231006	22450	-28.33	20230411	14050	14.52	20221013	0.73	N	029460	500	67 억		1141225	N	N	0	N	00	N
126	20231006	120317	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16000	-20	5	-0.12	86252780	5416	70.77	15710	16060	15710	20800	11220	16020	15925.55	8.42	0	459	16180	16100	15960	15880	15740	16140	15920	68	4780	500	11530	10	1	13554044	2169	2.18	0.30	12	0.04	7343.00	53279.00	22450	20230411	-28.73	14050	20221013	13.88	22450	-28.73	20230411	15710	1.85	20231006	22450	-28.73	20230411	14050	13.88	20221013	0.73	N	029460	500	67 억		1141225	N	N	0	N	00	N
127	20231006	110314	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16020	0	3	0.00	80618140	5064	66.17	15710	16060	15710	20800	11220	16020	15919.85	8.42	0	547	16180	16100	15960	15880	15740	16140	15920	68	4780	500	11530	10	1	13554044	2171	2.18	0.30	12	0.04	7343.00	53279.00	22450	20230411	-28.64	14050	20221013	14.02	22450	-28.64	20230411	15710	1.97	20231006	22450	-28.64	20230411	14050	14.02	20221013	0.73	N	029460	500	67 억		1141225	N	N	0	N	00	N
128	20231006	100317	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16050	30	2	0.19	59853410	3769	49.25	15710	16060	15710	20800	11220	16020	15880.45	8.42	0	612	16180	16100	15960	15880	15740	16140	15920	68	4780	500	11530	10	1	13554044	2175	2.19	0.30	12	0.03	7343.00	53279.00	22450	20230411	-28.51	14050	20221013	14.23	22450	-28.51	20230411	15710	2.16	20231006	22450	-28.51	20230411	14050	14.23	20221013	0.73	N	029460	500	67 억		1141225	N	N	0	N	00	N
129	20231006	090313	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15890	-130	5	-0.81	24096410	1532	20.02	15710	15890	15710	20800	11220	16020	15728.73	8.42	0	134	16180	16100	15960	15880	15740	16140	15920	68	4780	500	11530	10	1	13554044	2154	2.16	0.30	12	0.01	7343.00	53279.00	22450	20230411	-29.22	14050	20221013	13.10	22450	-29.22	20230411	15710	1.15	20231006	22450	-29.22	20230411	14050	13.10	20221013	0.73	N	029460	500	67 억		1141225	N	N	0	N	00	N