KissMeData/029460/price/prices-20241001.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	20241031	160422	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18910	310	2	1.67	94225430	5007	56.77	18840	19100	18570	24150	13020	18600	18818.74	9.33	0	-913	19133	18866	18733	18466	18333	18800	18400	68	5550	500	13760	10	1	13554044	2563	5.39	0.33	12	0.04	3508.00	57953.00	26350	20240327	-28.24	15010	20231024	25.98	26350	-28.24	20240327	16610	13.85	20240909	26350	-28.24	20240327	15020	25.90	20231031	0.34	N	029460	500	67 억		1265077	N	N	0	N	00	N
3	20241031	150426	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18890	290	2	1.56	66016640	3513	39.83	18840	19100	18570	24150	13020	18600	18792.10	9.33	0	57	19133	18866	18733	18466	18333	18800	18400	68	5550	500	13760	10	1	13554044	2560	5.38	0.33	12	0.03	3508.00	57953.00	26350	20240327	-28.31	15010	20231024	25.85	26350	-28.31	20240327	16610	13.73	20240909	26350	-28.31	20240327	15020	25.77	20231031	0.34	N	029460	500	67 억		1265077	N	N	0	N	00	N
4	20241031	140426	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18810	210	2	1.13	50224130	2671	30.28	18840	19100	18570	24150	13020	18600	18803.49	9.33	0	104	19133	18866	18733	18466	18333	18800	18400	68	5550	500	13760	10	1	13554044	2550	5.36	0.32	12	0.02	3508.00	57953.00	26350	20240327	-28.61	15010	20231024	25.32	26350	-28.61	20240327	16610	13.25	20240909	26350	-28.61	20240327	15020	25.23	20231031	0.34	N	029460	500	67 억		1265077	N	N	0	N	00	N
5	20241031	130425	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18860	260	2	1.40	45366800	2413	27.36	18840	19100	18570	24150	13020	18600	18800.99	9.33	0	97	19133	18866	18733	18466	18333	18800	18400	68	5550	500	13760	10	1	13554044	2556	5.38	0.33	12	0.02	3508.00	57953.00	26350	20240327	-28.43	15010	20231024	25.65	26350	-28.43	20240327	16610	13.55	20240909	26350	-28.43	20240327	15020	25.57	20231031	0.34	N	029460	500	67 억		1265077	N	N	0	N	00	N
6	20241031	120425	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18980	380	2	2.04	43309820	2304	26.12	18840	19100	18570	24150	13020	18600	18797.66	9.33	0	54	19133	18866	18733	18466	18333	18800	18400	68	5550	500	13760	10	1	13554044	2573	5.41	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.97	15010	20231024	26.45	26350	-27.97	20240327	16610	14.27	20240909	26350	-27.97	20240327	15020	26.36	20231031	0.34	N	029460	500	67 억		1265077	N	N	0	N	00	N
7	20241031	110426	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18870	270	2	1.45	42226670	2247	25.48	18840	19100	18570	24150	13020	18600	18792.47	9.33	0	43	19133	18866	18733	18466	18333	18800	18400	68	5550	500	13760	10	1	13554044	2558	5.38	0.33	12	0.02	3508.00	57953.00	26350	20240327	-28.39	15010	20231024	25.72	26350	-28.39	20240327	16610	13.61	20240909	26350	-28.39	20240327	15020	25.63	20231031	0.34	N	029460	500	67 억		1265077	N	N	0	N	00	N
8	20241031	100426	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19100	500	2	2.69	30855930	1645	18.65	18840	19100	18570	24150	13020	18600	18757.40	9.33	0	-68	19133	18866	18733	18466	18333	18800	18400	68	5550	500	13760	10	1	13554044	2589	5.44	0.33	12	0.01	3508.00	57953.00	26350	20240327	-27.51	15010	20231024	27.25	26350	-27.51	20240327	16610	14.99	20240909	26350	-27.51	20240327	15020	27.16	20231031	0.34	N	029460	500	67 억		1265077	N	N	0	N	00	N
9	20241031	090425	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18570	-30	5	-0.16	1084620	58	0.66	18840	18840	18570	24150	13020	18600	18700.34	9.33	0	-21	19133	18866	18733	18466	18333	18800	18400	68	5550	500	13760	10	1	13554044	2517	5.29	0.32	12	0.00	3508.00	57953.00	26350	20240327	-29.53	15010	20231024	23.72	26350	-29.53	20240327	16610	11.80	20240909	26350	-29.53	20240327	15020	23.64	20231031	0.34	N	029460	500	67 억		1265077	N	N	0	N	00	N
10	20241030	160423	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18600	-390	5	-2.05	164324140	8773	201.08	18990	19000	18600	24650	13300	18990	18731.64	9.34	0	-574	19316	19152	18856	18692	18396	19005	18545	68	5660	500	14050	10	1	13554044	2521	5.30	0.32	12	0.06	3508.00	57953.00	26350	20240327	-29.41	15010	20231024	23.92	26350	-29.41	20240327	16610	11.98	20240909	26350	-29.41	20240327	15020	23.83	20231031	0.34	N	029460	500	67 억		1265322	N	N	0	N	00	N
11	20241030	150432	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18650	-340	5	-1.79	101291120	5396	123.68	18990	19000	18630	24650	13300	18990	18771.52	9.34	0	-21	19316	19152	18856	18692	18396	19005	18545	68	5660	500	14050	10	1	13554044	2528	5.32	0.32	12	0.04	3508.00	57953.00	26350	20240327	-29.22	15010	20231024	24.25	26350	-29.22	20240327	16610	12.28	20240909	26350	-29.22	20240327	15020	24.17	20231031	0.34	N	029460	500	67 억		1265322	N	N	0	N	00	N
12	20241030	140428	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18860	-130	5	-0.68	29945780	1587	36.37	18990	19000	18820	24650	13300	18990	18869.43	9.34	0	-130	19316	19152	18856	18692	18396	19005	18545	68	5660	500	14050	10	1	13554044	2556	5.38	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.43	15010	20231024	25.65	26350	-28.43	20240327	16610	13.55	20240909	26350	-28.43	20240327	15020	25.57	20231031	0.34	N	029460	500	67 억		1265322	N	N	0	N	00	N
13	20241030	130427	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18850	-140	5	-0.74	29889220	1584	36.31	18990	19000	18820	24650	13300	18990	18869.46	9.34	0	-130	19316	19152	18856	18692	18396	19005	18545	68	5660	500	14050	10	1	13554044	2555	5.37	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.46	15010	20231024	25.58	26350	-28.46	20240327	16610	13.49	20240909	26350	-28.46	20240327	15020	25.50	20231031	0.34	N	029460	500	67 억		1265322	N	N	0	N	00	N
14	20241030	120431	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18900	-90	5	-0.47	26852410	1423	32.62	18990	19000	18820	24650	13300	18990	18870.28	9.34	0	5	19316	19152	18856	18692	18396	19005	18545	68	5660	500	14050	10	1	13554044	2562	5.39	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.27	15010	20231024	25.92	26350	-28.27	20240327	16610	13.79	20240909	26350	-28.27	20240327	15020	25.83	20231031	0.34	N	029460	500	67 억		1265322	N	N	0	N	00	N
15	20241030	110425	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18910	-80	5	-0.42	24205240	1283	29.41	18990	19000	18820	24650	13300	18990	18866.13	9.34	0	108	19316	19152	18856	18692	18396	19005	18545	68	5660	500	14050	10	1	13554044	2563	5.39	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.24	15010	20231024	25.98	26350	-28.24	20240327	16610	13.85	20240909	26350	-28.24	20240327	15020	25.90	20231031	0.34	N	029460	500	67 억		1265322	N	N	0	N	00	N
16	20241030	100425	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18960	-30	5	-0.16	9120290	484	11.09	18990	19000	18820	24650	13300	18990	18843.57	9.34	0	105	19316	19152	18856	18692	18396	19005	18545	68	5660	500	14050	10	1	13554044	2570	5.40	0.33	12	0.00	3508.00	57953.00	26350	20240327	-28.05	15010	20231024	26.32	26350	-28.05	20240327	16610	14.15	20240909	26350	-28.05	20240327	15020	26.23	20231031	0.34	N	029460	500	67 억		1265322	N	N	0	N	00	N
17	20241030	090426	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18980	-10	5	-0.05	341790	18	0.41	18990	19000	18980	24650	13300	18990	18988.33	9.34	0	3	19316	19152	18856	18692	18396	19005	18545	68	5660	500	14050	10	1	13554044	2573	5.41	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.97	15010	20231024	26.45	26350	-27.97	20240327	16610	14.27	20240909	26350	-27.97	20240327	15020	26.36	20231031	0.34	N	029460	500	67 억		1265322	N	N	0	N	00	N
18	20241029	160412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18990	-30	5	-0.16	81799400	4363	44.32	19020	19020	18560	24700	13320	19020	18747.60	9.35	0	-1499	19233	19126	18913	18806	18593	19180	18860	68	5680	500	14070	10	1	13554044	2574	5.41	0.33	12	0.03	3508.00	57953.00	26350	20240327	-27.93	15010	20231024	26.52	26350	-27.93	20240327	16610	14.33	20240909	26350	-27.93	20240327	15020	26.43	20231031	0.33	N	029460	500	67 억		1266906	N	N	0	N	00	N
19	20241029	150419	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18850	-170	5	-0.89	63133740	3376	34.29	19020	19020	18560	24700	13320	19020	18700.75	9.35	0	-1341	19233	19126	18913	18806	18593	19180	18860	68	5680	500	14070	10	1	13554044	2555	5.37	0.33	12	0.02	3508.00	57953.00	26350	20240327	-28.46	15010	20231024	25.58	26350	-28.46	20240327	16610	13.49	20240909	26350	-28.46	20240327	15020	25.50	20231031	0.33	N	029460	500	67 억		1266906	N	N	0	N	00	N
20	20241029	140413	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18760	-260	5	-1.37	61181200	3272	33.24	19020	19020	18560	24700	13320	19020	18698.41	9.35	0	-1321	19233	19126	18913	18806	18593	19180	18860	68	5680	500	14070	10	1	13554044	2543	5.35	0.32	12	0.02	3508.00	57953.00	26350	20240327	-28.80	15010	20231024	24.98	26350	-28.80	20240327	16610	12.94	20240909	26350	-28.80	20240327	15020	24.90	20231031	0.33	N	029460	500	67 억		1266906	N	N	0	N	00	N
21	20241029	130414	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18740	-280	5	-1.47	50653560	2709	27.52	19020	19020	18560	24700	13320	19020	18698.25	9.35	0	-1161	19233	19126	18913	18806	18593	19180	18860	68	5680	500	14070	10	1	13554044	2540	5.34	0.32	12	0.02	3508.00	57953.00	26350	20240327	-28.88	15010	20231024	24.85	26350	-28.88	20240327	16610	12.82	20240909	26350	-28.88	20240327	15020	24.77	20231031	0.33	N	029460	500	67 억		1266906	N	N	0	N	00	N
22	20241029	120417	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18790	-230	5	-1.21	46691400	2497	25.36	19020	19020	18560	24700	13320	19020	18699.00	9.35	0	-1159	19233	19126	18913	18806	18593	19180	18860	68	5680	500	14070	10	1	13554044	2547	5.36	0.32	12	0.02	3508.00	57953.00	26350	20240327	-28.69	15010	20231024	25.18	26350	-28.69	20240327	16610	13.12	20240909	26350	-28.69	20240327	15020	25.10	20231031	0.33	N	029460	500	67 억		1266906	N	N	0	N	00	N
23	20241029	110423	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18640	-380	5	-2.00	44080670	2358	23.95	19020	19020	18560	24700	13320	19020	18694.09	9.35	0	-1124	19233	19126	18913	18806	18593	19180	18860	68	5680	500	14070	10	1	13554044	2526	5.31	0.32	12	0.02	3508.00	57953.00	26350	20240327	-29.26	15010	20231024	24.18	26350	-29.26	20240327	16610	12.22	20240909	26350	-29.26	20240327	15020	24.10	20231031	0.33	N	029460	500	67 억		1266906	N	N	0	N	00	N
24	20241029	100416	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19010	-10	5	-0.05	40363930	2159	21.93	19020	19020	18560	24700	13320	19020	18695.66	9.35	0	-1088	19233	19126	18913	18806	18593	19180	18860	68	5680	500	14070	10	1	13554044	2577	5.42	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.86	15010	20231024	26.65	26350	-27.86	20240327	16610	14.45	20240909	26350	-27.86	20240327	15020	26.56	20231031	0.33	N	029460	500	67 억		1266906	N	N	0	N	00	N
25	20241028	160411	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19020	130	2	0.69	185084350	9822	57.67	18710	19020	18700	24550	13230	18890	18843.84	9.35	0	-1494	19256	19072	18796	18612	18336	18935	18475	68	5660	500	13970	10	1	13554044	2578	5.42	0.33	12	0.07	3508.00	57953.00	26350	20240327	-27.82	15010	20231024	26.72	26350	-27.82	20240327	16610	14.51	20240909	26350	-27.82	20240327	15020	26.63	20231031	0.34	N	029460	500	67 억		1267866	N	N	19	N	00	N
26	20241028	150413	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18900	10	2	0.05	155939800	8278	48.61	18710	19010	18700	24550	13230	18890	18837.86	9.35	0	-1577	19256	19072	18796	18612	18336	18935	18475	68	5660	500	13970	10	1	13554044	2562	5.39	0.33	12	0.06	3508.00	57953.00	26350	20240327	-28.27	15010	20231024	25.92	26350	-28.27	20240327	16610	13.79	20240909	26350	-28.27	20240327	15020	25.83	20231031	0.34	N	029460	500	67 억		1267866	N	N	19	N	00	N
27	20241028	140416	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18900	10	2	0.05	134542480	7146	41.96	18710	19010	18700	24550	13230	18890	18827.66	9.35	0	-1873	19256	19072	18796	18612	18336	18935	18475	68	5660	500	13970	10	1	13554044	2562	5.39	0.33	12	0.05	3508.00	57953.00	26350	20240327	-28.27	15010	20231024	25.92	26350	-28.27	20240327	16610	13.79	20240909	26350	-28.27	20240327	15020	25.83	20231031	0.34	N	029460	500	67 억		1267866	N	N	19	N	00	N
28	20241028	130412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19000	110	2	0.58	99988890	5321	31.24	18710	19010	18700	24550	13230	18890	18791.37	9.35	0	-1385	19256	19072	18796	18612	18336	18935	18475	68	5660	500	13970	10	1	13554044	2575	5.42	0.33	12	0.04	3508.00	57953.00	26350	20240327	-27.89	15010	20231024	26.58	26350	-27.89	20240327	16610	14.39	20240909	26350	-27.89	20240327	15020	26.50	20231031	0.34	N	029460	500	67 억		1267866	N	N	19	N	00	N
29	20241028	120413	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18890	0	3	0.00	83883970	4471	26.25	18710	18890	18700	24550	13230	18890	18761.79	9.35	0	-723	19256	19072	18796	18612	18336	18935	18475	68	5660	500	13970	10	1	13554044	2560	5.38	0.33	12	0.03	3508.00	57953.00	26350	20240327	-28.31	15010	20231024	25.85	26350	-28.31	20240327	16610	13.73	20240909	26350	-28.31	20240327	15020	25.77	20231031	0.34	N	029460	500	67 억		1267866	N	N	19	N	00	N
30	20241028	110345	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18760	-130	5	-0.69	72146270	3848	22.60	18710	18870	18700	24550	13230	18890	18749.03	9.35	0	-652	19256	19072	18796	18612	18336	18935	18475	68	5660	500	13970	10	1	13554044	2543	5.35	0.32	12	0.03	3508.00	57953.00	26350	20240327	-28.80	15010	20231024	24.98	26350	-28.80	20240327	16610	12.94	20240909	26350	-28.80	20240327	15020	24.90	20231031	0.34	N	029460	500	67 억		1267866	N	N	19	N	00	N
31	20241028	100410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18730	-160	5	-0.85	46678510	2490	14.62	18710	18870	18700	24550	13230	18890	18746.39	9.35	0	-513	19256	19072	18796	18612	18336	18935	18475	68	5660	500	13970	10	1	13554044	2539	5.34	0.32	12	0.02	3508.00	57953.00	26350	20240327	-28.92	15010	20231024	24.78	26350	-28.92	20240327	16610	12.76	20240909	26350	-28.92	20240327	15020	24.70	20231031	0.34	N	029460	500	67 억		1267866	N	N	19	N	00	N
32	20241028	090411	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18820	-70	5	-0.37	9112680	487	2.86	18710	18870	18710	24550	13230	18890	18711.87	9.35	0	83	19256	19072	18796	18612	18336	18935	18475	68	5660	500	13970	10	1	13554044	2551	5.36	0.32	12	0.00	3508.00	57953.00	26350	20240327	-28.58	15010	20231024	25.38	26350	-28.58	20240327	16610	13.31	20240909	26350	-28.58	20240327	15020	25.30	20231031	0.34	N	029460	500	67 억		1267866	N	N	19	N	00	N
33	20241025	160409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18890	-340	5	-1.77	318250030	16976	87.50	18900	18980	18520	24950	13470	19230	18735.14	9.41	0	-9730	19676	19452	19066	18842	18456	19260	18650	68	5720	500	14230	10	1	13554044	2560	5.38	0.33	12	0.13	3508.00	57953.00	26350	20240327	-28.31	15010	20231024	25.85	26350	-28.31	20240327	16610	13.73	20240909	26350	-28.31	20240327	15020	25.77	20231031	0.34	N	029460	500	67 억		1274917	N	N	19	N	00	N
34	20241025	150414	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18550	-680	5	-3.54	236225730	12607	64.98	18900	18980	18520	24950	13470	19230	18721.95	9.41	0	-6664	19676	19452	19066	18842	18456	19260	18650	68	5720	500	14230	10	1	13554044	2514	5.29	0.32	12	0.09	3508.00	57953.00	26350	20240327	-29.60	15010	20231024	23.58	26350	-29.60	20240327	16610	11.68	20240909	26350	-29.60	20240327	15020	23.50	20231031	0.34	N	029460	500	67 억		1274917	N	N	0	N	00	N
35	20241025	140412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18520	-710	5	-3.69	209589940	11172	57.58	18900	18980	18520	24950	13470	19230	18743.30	9.41	0	-5984	19676	19452	19066	18842	18456	19260	18650	68	5720	500	14230	10	1	13554044	2510	5.28	0.32	12	0.08	3508.00	57953.00	26350	20240327	-29.72	15010	20231024	23.38	26350	-29.72	20240327	16610	11.50	20240909	26350	-29.72	20240327	15020	23.30	20231031	0.34	N	029460	500	67 억		1274917	N	N	0	N	00	N
36	20241025	130415	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18720	-510	5	-2.65	163471350	8700	44.84	18900	18980	18690	24950	13470	19230	18769.15	9.41	0	-4399	19676	19452	19066	18842	18456	19260	18650	68	5720	500	14230	10	1	13554044	2537	5.34	0.32	12	0.06	3508.00	57953.00	26350	20240327	-28.96	15010	20231024	24.72	26350	-28.96	20240327	16610	12.70	20240909	26350	-28.96	20240327	15020	24.63	20231031	0.34	N	029460	500	67 억		1274917	N	N	0	N	00	N
37	20241025	120414	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18860	-370	5	-1.92	150807180	8024	41.36	18900	18980	18690	24950	13470	19230	18772.27	9.41	0	-4598	19676	19452	19066	18842	18456	19260	18650	68	5720	500	14230	10	1	13554044	2556	5.38	0.33	12	0.06	3508.00	57953.00	26350	20240327	-28.43	15010	20231024	25.65	26350	-28.43	20240327	16610	13.55	20240909	26350	-28.43	20240327	15020	25.57	20231031	0.34	N	029460	500	67 억		1274917	N	N	0	N	00	N
38	20241025	110411	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18770	-460	5	-2.39	127042320	6755	34.82	18900	18980	18710	24950	13470	19230	18781.24	9.41	0	-3633	19676	19452	19066	18842	18456	19260	18650	68	5720	500	14230	10	1	13554044	2544	5.35	0.32	12	0.05	3508.00	57953.00	26350	20240327	-28.77	15010	20231024	25.05	26350	-28.77	20240327	16610	13.00	20240909	26350	-28.77	20240327	15020	24.97	20231031	0.34	N	029460	500	67 억		1274917	N	N	0	N	00	N
39	20241025	100412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18780	-450	5	-2.34	79867400	4243	21.87	18900	18980	18710	24950	13470	19230	18782.17	9.41	0	-2125	19676	19452	19066	18842	18456	19260	18650	68	5720	500	14230	10	1	13554044	2545	5.35	0.32	12	0.03	3508.00	57953.00	26350	20240327	-28.73	15010	20231024	25.12	26350	-28.73	20240327	16610	13.06	20240909	26350	-28.73	20240327	15020	25.03	20231031	0.34	N	029460	500	67 억		1274917	N	N	0	N	00	N
40	20241025	090412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18910	-320	5	-1.66	7669850	399	2.06	18900	18910	18900	24950	13470	19230	18905.56	9.41	0	-4	19676	19452	19066	18842	18456	19260	18650	68	5720	500	14230	10	1	13554044	2563	5.39	0.33	12	0.00	3508.00	57953.00	26350	20240327	-28.24	15010	20231024	25.98	26350	-28.24	20240327	16610	13.85	20240909	26350	-28.24	20240327	15020	25.90	20231031	0.34	N	029460	500	67 억		1274917	N	N	0	N	00	N
41	20241024	160406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19230	-60	5	-0.31	362092440	19255	99.36	19290	19290	18680	25050	13510	19290	18805.11	9.38	0	5633	19756	19522	19116	18882	18476	19640	19000	68	5760	500	14270	10	1	13554044	2606	5.48	0.33	12	0.14	3508.00	57953.00	26350	20240327	-27.02	15010	20231024	28.11	26350	-27.02	20240327	16610	15.77	20240909	26350	-27.02	20240327	15010	28.11	20231024	0.33	N	029460	500	67 억		1270860	N	N	0	N	00	N
42	20241024	150408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18810	-480	5	-2.49	340042030	18084	93.32	19290	19290	18680	25050	13510	19290	18803.47	9.38	0	5232	19756	19522	19116	18882	18476	19640	19000	68	5760	500	14270	10	1	13554044	2550	5.36	0.32	12	0.13	3508.00	57953.00	26350	20240327	-28.61	15010	20231024	25.32	26350	-28.61	20240327	16610	13.25	20240909	26350	-28.61	20240327	15010	25.32	20231024	0.33	N	029460	500	67 억		1270860	N	N	0	N	00	N
43	20241024	140403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18770	-520	5	-2.70	278759250	14811	76.43	19290	19290	18720	25050	13510	19290	18821.10	9.38	0	3992	19756	19522	19116	18882	18476	19640	19000	68	5760	500	14270	10	1	13554044	2544	5.35	0.32	12	0.11	3508.00	57953.00	26350	20240327	-28.77	15010	20231024	25.05	26350	-28.77	20240327	16610	13.00	20240909	26350	-28.77	20240327	15010	25.05	20231024	0.33	N	029460	500	67 억		1270860	N	N	0	N	00	N
44	20241024	130409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18840	-450	5	-2.33	216809580	11510	59.39	19290	19290	18730	25050	13510	19290	18836.63	9.38	0	1811	19756	19522	19116	18882	18476	19640	19000	68	5760	500	14270	10	1	13554044	2554	5.37	0.33	12	0.08	3508.00	57953.00	26350	20240327	-28.50	15010	20231024	25.52	26350	-28.50	20240327	16610	13.43	20240909	26350	-28.50	20240327	15010	25.52	20231024	0.33	N	029460	500	67 억		1270860	N	N	0	N	00	N
45	20241024	120407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18790	-500	5	-2.59	117562520	6221	32.10	19290	19290	18750	25050	13510	19290	18897.69	9.38	0	-512	19756	19522	19116	18882	18476	19640	19000	68	5760	500	14270	10	1	13554044	2547	5.36	0.32	12	0.05	3508.00	57953.00	26350	20240327	-28.69	15010	20231024	25.18	26350	-28.69	20240327	16610	13.12	20240909	26350	-28.69	20240327	15010	25.18	20231024	0.33	N	029460	500	67 억		1270860	N	N	0	N	00	N
46	20241024	110409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18990	-300	5	-1.56	50939600	2683	13.84	19290	19290	18750	25050	13510	19290	18986.06	9.38	0	-1133	19756	19522	19116	18882	18476	19640	19000	68	5760	500	14270	10	1	13554044	2574	5.41	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.93	15010	20231024	26.52	26350	-27.93	20240327	16610	14.33	20240909	26350	-27.93	20240327	15010	26.52	20231024	0.33	N	029460	500	67 억		1270860	N	N	0	N	00	N
47	20241024	100410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18990	-300	5	-1.56	34533330	1818	9.38	19290	19290	18750	25050	13510	19290	18995.23	9.38	0	-859	19756	19522	19116	18882	18476	19640	19000	68	5760	500	14270	10	1	13554044	2574	5.41	0.33	12	0.01	3508.00	57953.00	26350	20240327	-27.93	15010	20231024	26.52	26350	-27.93	20240327	16610	14.33	20240909	26350	-27.93	20240327	15010	26.52	20231024	0.33	N	029460	500	67 억		1270860	N	N	0	N	00	N
48	20241024	090431	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19120	-170	5	-0.88	537390	28	0.14	19290	19290	19120	25050	13510	19290	19192.50	9.38	0	-12	19756	19522	19116	18882	18476	19640	19000	68	5760	500	14270	10	1	13554044	2592	5.45	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.44	15010	20231024	27.38	26350	-27.44	20240327	16610	15.11	20240909	26350	-27.44	20240327	15010	27.38	20231024	0.33	N	029460	500	67 억		1270860	N	N	0	N	00	N
49	20241023	160409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19290	0	3	0.00	368017020	19379	167.70	19250	19350	18710	25050	13510	19290	18990.51	9.38	0	771	19930	19610	19370	19050	18810	19490	18930	68	5760	500	14270	10	1	13554044	2615	5.50	0.33	12	0.14	3508.00	57953.00	26350	20240327	-26.79	15010	20231024	28.51	26350	-26.79	20240327	16610	16.13	20240909	26350	-26.79	20240327	15010	28.51	20231024	0.33	N	029460	500	67 억		1270946	N	N	0	N	00	N
50	20241023	150414	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19260	-30	5	-0.16	361731140	19053	164.88	19250	19350	18710	25050	13510	19290	18985.52	9.38	0	939	19930	19610	19370	19050	18810	19490	18930	68	5760	500	14270	10	1	13554044	2611	5.49	0.33	12	0.14	3508.00	57953.00	26350	20240327	-26.91	15010	20231024	28.31	26350	-26.91	20240327	16610	15.95	20240909	26350	-26.91	20240327	15010	28.31	20231024	0.33	N	029460	500	67 억		1270946	N	N	0	N	00	N
51	20241023	140415	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19330	40	2	0.21	360673640	18998	164.40	19250	19350	18710	25050	13510	19290	18984.82	9.38	0	946	19930	19610	19370	19050	18810	19490	18930	68	5760	500	14270	10	1	13554044	2620	5.51	0.33	12	0.14	3508.00	57953.00	26350	20240327	-26.64	15010	20231024	28.78	26350	-26.64	20240327	16610	16.38	20240909	26350	-26.64	20240327	15010	28.78	20231024	0.33	N	029460	500	67 억		1270946	N	N	0	N	00	N
52	20241023	130410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19350	60	2	0.31	338613060	17853	154.49	19250	19350	18710	25050	13510	19290	18966.73	9.38	0	1841	19930	19610	19370	19050	18810	19490	18930	68	5760	500	14270	10	1	13554044	2623	5.52	0.33	12	0.13	3508.00	57953.00	26350	20240327	-26.57	15010	20231024	28.91	26350	-26.57	20240327	16610	16.50	20240909	26350	-26.57	20240327	15010	28.91	20231024	0.33	N	029460	500	67 억		1270946	N	N	0	N	00	N
53	20241023	120409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19220	-70	5	-0.36	334861120	17658	152.80	19250	19350	18710	25050	13510	19290	18963.71	9.38	0	1846	19930	19610	19370	19050	18810	19490	18930	68	5760	500	14270	10	1	13554044	2605	5.48	0.33	12	0.13	3508.00	57953.00	26350	20240327	-27.06	15010	20231024	28.05	26350	-27.06	20240327	16610	15.71	20240909	26350	-27.06	20240327	15010	28.05	20231024	0.33	N	029460	500	67 억		1270946	N	N	0	N	00	N
54	20241023	110408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18890	-400	5	-2.07	259760960	13726	118.78	19250	19350	18710	25050	13510	19290	18924.74	9.38	0	1707	19930	19610	19370	19050	18810	19490	18930	68	5760	500	14270	10	1	13554044	2560	5.38	0.33	12	0.10	3508.00	57953.00	26350	20240327	-28.31	15010	20231024	25.85	26350	-28.31	20240327	16610	13.73	20240909	26350	-28.31	20240327	15010	25.85	20231024	0.33	N	029460	500	67 억		1270946	N	N	0	N	00	N
55	20241023	100408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18720	-570	5	-2.95	189883450	10011	86.63	19250	19350	18710	25050	13510	19290	18967.48	9.38	0	1116	19930	19610	19370	19050	18810	19490	18930	68	5760	500	14270	10	1	13554044	2537	5.34	0.32	12	0.07	3508.00	57953.00	26350	20240327	-28.96	15010	20231024	24.72	26350	-28.96	20240327	16610	12.70	20240909	26350	-28.96	20240327	15010	24.72	20231024	0.33	N	029460	500	67 억		1270946	N	N	0	N	00	N
56	20241023	090408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19350	60	2	0.31	77100	4	0.03	19250	19350	19250	25050	13510	19290	19275.00	9.38	0	-3	19930	19610	19370	19050	18810	19490	18930	68	5760	500	14270	10	1	13554044	2623	5.52	0.33	12	0.00	3508.00	57953.00	26350	20240327	-26.57	15010	20231024	28.91	26350	-26.57	20240327	16610	16.50	20240909	26350	-26.57	20240327	15010	28.91	20231024	0.33	N	029460	500	67 억		1270946	N	N	0	N	00	N
57	20241022	160404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19290	-400	5	-2.03	222396170	11556	221.13	19690	19690	19130	25550	13790	19690	19245.08	9.41	0	-4078	20150	19920	19710	19480	19270	20035	19595	68	5860	500	14570	10	1	13554044	2615	5.50	0.33	12	0.09	3508.00	57953.00	26350	20240327	-26.79	15010	20231024	28.51	26350	-26.79	20240327	16610	16.13	20240909	26350	-26.79	20240327	15010	28.51	20231024	0.31	N	029460	500	67 억		1275362	N	N	2	N	00	N
58	20241022	150409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19200	-490	5	-2.49	181062900	9399	179.85	19690	19690	19140	25550	13790	19690	19264.06	9.41	0	-2801	20150	19920	19710	19480	19270	20035	19595	68	5860	500	14570	10	1	13554044	2602	5.47	0.33	12	0.07	3508.00	57953.00	26350	20240327	-27.13	15010	20231024	27.91	26350	-27.13	20240327	16610	15.59	20240909	26350	-27.13	20240327	15010	27.91	20231024	0.31	N	029460	500	67 억		1275362	N	N	2	N	00	N
59	20241022	140410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19150	-540	5	-2.74	176419630	9157	175.22	19690	19690	19140	25550	13790	19690	19266.09	9.41	0	-2823	20150	19920	19710	19480	19270	20035	19595	68	5860	500	14570	10	1	13554044	2596	5.46	0.33	12	0.07	3508.00	57953.00	26350	20240327	-27.32	15010	20231024	27.58	26350	-27.32	20240327	16610	15.29	20240909	26350	-27.32	20240327	15010	27.58	20231024	0.31	N	029460	500	67 억		1275362	N	N	2	N	00	N
60	20241022	130409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19170	-520	5	-2.64	172319080	8943	171.13	19690	19690	19140	25550	13790	19690	19268.60	9.41	0	-2922	20150	19920	19710	19480	19270	20035	19595	68	5860	500	14570	10	1	13554044	2598	5.46	0.33	12	0.07	3508.00	57953.00	26350	20240327	-27.25	15010	20231024	27.71	26350	-27.25	20240327	16610	15.41	20240909	26350	-27.25	20240327	15010	27.71	20231024	0.31	N	029460	500	67 억		1275362	N	N	2	N	00	N
61	20241022	120408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19270	-420	5	-2.13	135033720	7000	133.95	19690	19690	19180	25550	13790	19690	19290.53	9.41	0	-2694	20150	19920	19710	19480	19270	20035	19595	68	5860	500	14570	10	1	13554044	2612	5.49	0.33	12	0.05	3508.00	57953.00	26350	20240327	-26.87	15010	20231024	28.38	26350	-26.87	20240327	16610	16.01	20240909	26350	-26.87	20240327	15010	28.38	20231024	0.31	N	029460	500	67 억		1275362	N	N	2	N	00	N
62	20241022	110407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19220	-470	5	-2.39	119883860	6211	118.85	19690	19690	19190	25550	13790	19690	19301.86	9.41	0	-2324	20150	19920	19710	19480	19270	20035	19595	68	5860	500	14570	10	1	13554044	2605	5.48	0.33	12	0.05	3508.00	57953.00	26350	20240327	-27.06	15010	20231024	28.05	26350	-27.06	20240327	16610	15.71	20240909	26350	-27.06	20240327	15010	28.05	20231024	0.31	N	029460	500	67 억		1275362	N	N	2	N	00	N
63	20241022	100407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19240	-450	5	-2.29	84517840	4370	83.62	19690	19690	19200	25550	13790	19690	19340.47	9.41	0	-1705	20150	19920	19710	19480	19270	20035	19595	68	5860	500	14570	10	1	13554044	2608	5.48	0.33	12	0.03	3508.00	57953.00	26350	20240327	-26.98	15010	20231024	28.18	26350	-26.98	20240327	16610	15.83	20240909	26350	-26.98	20240327	15010	28.18	20231024	0.31	N	029460	500	67 억		1275362	N	N	2	N	00	N
64	20241022	090407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19690	0	3	0.00	689150	35	0.67	19690	19690	19690	25550	13790	19690	19690.00	9.41	0	-2	20150	19920	19710	19480	19270	20035	19595	68	5860	500	14570	10	1	13554044	2669	5.61	0.34	12	0.00	3508.00	57953.00	26350	20240327	-25.28	15010	20231024	31.18	26350	-25.28	20240327	16610	18.54	20240909	26350	-25.28	20240327	15010	31.18	20231024	0.31	N	029460	500	67 억		1275362	N	N	2	N	00	N
65	20241021	160404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19690	30	2	0.15	102410280	5205	23.29	19660	19940	19500	25550	13770	19660	19675.37	9.41	0	-154	20613	20136	19773	19296	18933	19955	19115	68	5890	500	14540	10	1	13554044	2669	5.61	0.34	12	0.04	3508.00	57953.00	26350	20240327	-25.28	15010	20231024	31.18	26350	-25.28	20240327	16610	18.54	20240909	26350	-25.28	20240327	15010	31.18	20231024	0.45	N	029460	500	67 억		1275628	N	N	2	N	00	N
66	20241021	150406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19670	10	2	0.05	83249970	4230	18.93	19660	19940	19500	25550	13770	19660	19680.84	9.41	0	88	20613	20136	19773	19296	18933	19955	19115	68	5890	500	14540	10	1	13554044	2666	5.61	0.34	12	0.03	3508.00	57953.00	26350	20240327	-25.35	15010	20231024	31.05	26350	-25.35	20240327	16610	18.42	20240909	26350	-25.35	20240327	15010	31.05	20231024	0.45	N	029460	500	67 억		1275628	N	N	0	N	00	N
67	20241021	140408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19640	-20	5	-0.10	73346950	3726	16.67	19660	19940	19500	25550	13770	19660	19685.17	9.41	0	281	20613	20136	19773	19296	18933	19955	19115	68	5890	500	14540	10	1	13554044	2662	5.60	0.34	12	0.03	3508.00	57953.00	26350	20240327	-25.46	15010	20231024	30.85	26350	-25.46	20240327	16610	18.24	20240909	26350	-25.46	20240327	15010	30.85	20231024	0.45	N	029460	500	67 억		1275628	N	N	0	N	00	N
68	20241021	130406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19620	-40	5	-0.20	65943230	3349	14.99	19660	19940	19500	25550	13770	19660	19690.42	9.41	0	178	20613	20136	19773	19296	18933	19955	19115	68	5890	500	14540	10	1	13554044	2659	5.59	0.34	12	0.02	3508.00	57953.00	26350	20240327	-25.54	15010	20231024	30.71	26350	-25.54	20240327	16610	18.12	20240909	26350	-25.54	20240327	15010	30.71	20231024	0.45	N	029460	500	67 억		1275628	N	N	0	N	00	N
69	20241021	120407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19780	120	2	0.61	52123940	2645	11.84	19660	19940	19500	25550	13770	19660	19706.59	9.41	0	-76	20613	20136	19773	19296	18933	19955	19115	68	5890	500	14540	10	1	13554044	2681	5.64	0.34	12	0.02	3508.00	57953.00	26350	20240327	-24.93	15010	20231024	31.78	26350	-24.93	20240327	16610	19.08	20240909	26350	-24.93	20240327	15010	31.78	20231024	0.45	N	029460	500	67 억		1275628	N	N	0	N	00	N
70	20241021	110403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19700	40	2	0.20	49701340	2522	11.29	19660	19940	19500	25550	13770	19660	19707.11	9.41	0	-145	20613	20136	19773	19296	18933	19955	19115	68	5890	500	14540	10	1	13554044	2670	5.62	0.34	12	0.02	3508.00	57953.00	26350	20240327	-25.24	15010	20231024	31.25	26350	-25.24	20240327	16610	18.60	20240909	26350	-25.24	20240327	15010	31.25	20231024	0.45	N	029460	500	67 억		1275628	N	N	0	N	00	N
71	20241021	100406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19660	0	3	0.00	36731830	1863	8.34	19660	19940	19500	25550	13770	19660	19716.49	9.41	0	-255	20613	20136	19773	19296	18933	19955	19115	68	5890	500	14540	10	1	13554044	2665	5.60	0.34	12	0.01	3508.00	57953.00	26350	20240327	-25.39	15010	20231024	30.98	26350	-25.39	20240327	16610	18.36	20240909	26350	-25.39	20240327	15010	30.98	20231024	0.45	N	029460	500	67 억		1275628	N	N	0	N	00	N
72	20241021	090404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19660	0	3	0.00	58980	3	0.01	19660	19660	19660	25550	13770	19660	19660.00	9.41	0	0	20613	20136	19773	19296	18933	19955	19115	68	5890	500	14540	10	1	13554044	2665	5.60	0.34	12	0.00	3508.00	57953.00	26350	20240327	-25.39	15010	20231024	30.98	26350	-25.39	20240327	16610	18.36	20240909	26350	-25.39	20240327	15010	30.98	20231024	0.45	N	029460	500	67 억		1275628	N	N	0	N	00	N
73	20241018	160404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19660	-640	5	-3.15	439805530	22333	62.09	20250	20250	19410	26350	14250	20300	19693.08	9.46	0	-3497	21160	20730	20270	19840	19380	20500	19610	68	6050	500	15020	10	1	13554044	2665	5.60	0.34	12	0.16	3508.00	57953.00	26350	20240327	-25.39	15010	20231024	30.98	26350	-25.39	20240327	16610	18.36	20240909	26350	-25.39	20240327	15010	30.98	20231024	0.45	N	029460	500	67 억		1282378	N	N	3	N	00	N
74	20241018	150412	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19630	-670	5	-3.30	418740540	21261	59.11	20250	20250	19410	26350	14250	20300	19695.24	9.46	0	-3370	21160	20730	20270	19840	19380	20500	19610	68	6050	500	15020	10	1	13554044	2661	5.60	0.34	12	0.16	3508.00	57953.00	26350	20240327	-25.50	15010	20231024	30.78	26350	-25.50	20240327	16610	18.18	20240909	26350	-25.50	20240327	15010	30.78	20231024	0.45	N	029460	500	67 억		1282378	N	N	3	N	00	N
75	20241018	140418	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19610	-690	5	-3.40	393794680	19989	55.57	20250	20250	19410	26350	14250	20300	19700.57	9.46	0	-3297	21160	20730	20270	19840	19380	20500	19610	68	6050	500	15020	10	1	13554044	2658	5.59	0.34	12	0.15	3508.00	57953.00	26350	20240327	-25.58	15010	20231024	30.65	26350	-25.58	20240327	16610	18.06	20240909	26350	-25.58	20240327	15010	30.65	20231024	0.45	N	029460	500	67 억		1282378	N	N	3	N	00	N
76	20241018	130406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19440	-860	5	-4.24	348812190	17686	49.17	20250	20250	19440	26350	14250	20300	19722.50	9.46	0	-2909	21160	20730	20270	19840	19380	20500	19610	68	6050	500	15020	10	1	13554044	2635	5.54	0.34	12	0.13	3508.00	57953.00	26350	20240327	-26.22	15010	20231024	29.51	26350	-26.22	20240327	16610	17.04	20240909	26350	-26.22	20240327	15010	29.51	20231024	0.45	N	029460	500	67 억		1282378	N	N	3	N	00	N
77	20241018	120411	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19570	-730	5	-3.60	280612900	14192	39.46	20250	20250	19550	26350	14250	20300	19772.61	9.46	0	-2259	21160	20730	20270	19840	19380	20500	19610	68	6050	500	15020	10	1	13554044	2653	5.58	0.34	12	0.10	3508.00	57953.00	26350	20240327	-25.73	15010	20231024	30.38	26350	-25.73	20240327	16610	17.82	20240909	26350	-25.73	20240327	15010	30.38	20231024	0.45	N	029460	500	67 억		1282378	N	N	3	N	00	N
78	20241018	110410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19660	-640	5	-3.15	237323800	11983	33.31	20250	20250	19560	26350	14250	20300	19805.04	9.46	0	-1751	21160	20730	20270	19840	19380	20500	19610	68	6050	500	15020	10	1	13554044	2665	5.60	0.34	12	0.09	3508.00	57953.00	26350	20240327	-25.39	15010	20231024	30.98	26350	-25.39	20240327	16610	18.36	20240909	26350	-25.39	20240327	15010	30.98	20231024	0.45	N	029460	500	67 억		1282378	N	N	3	N	00	N
79	20241018	100405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19930	-370	5	-1.82	124288540	6236	17.34	20250	20250	19740	26350	14250	20300	19930.81	9.46	0	-894	21160	20730	20270	19840	19380	20500	19610	68	6050	500	15020	10	1	13554044	2701	5.68	0.34	12	0.05	3508.00	57953.00	26350	20240327	-24.36	15010	20231024	32.78	26350	-24.36	20240327	16610	19.99	20240909	26350	-24.36	20240327	15010	32.78	20231024	0.45	N	029460	500	67 억		1282378	N	N	3	N	00	N
80	20241018	090406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20250	-50	5	-0.25	1559250	77	0.21	20250	20250	20250	26350	14250	20300	20250.00	9.46	0	-8	21160	20730	20270	19840	19380	20500	19610	68	6050	500	15020	50	1	13554044	2745	5.77	0.35	12	0.00	3508.00	57953.00	26350	20240327	-23.15	15010	20231024	34.91	26350	-23.15	20240327	16610	21.91	20240909	26350	-23.15	20240327	15010	34.91	20231024	0.45	N	029460	500	67 억		1282378	N	N	3	N	00	N
81	20241017	160405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20300	-150	5	-0.73	721995110	35970	109.51	20700	20700	19810	26550	14350	20450	20072.15	9.38	0	2105	21116	20782	20616	20282	20116	20700	20200	68	6100	500	15130	50	1	13554044	2751	5.79	0.35	12	0.27	3508.00	57953.00	26350	20240327	-22.96	15010	20231024	35.24	26350	-22.96	20240327	16610	22.22	20240909	26350	-22.96	20240327	15010	35.24	20231024	0.30	N	029460	500	67 억		1271009	N	N	3	N	00	N
82	20241017	150405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20250	-200	5	-0.98	707676060	35261	107.35	20700	20700	19810	26550	14350	20450	20069.65	9.38	0	2538	21116	20782	20616	20282	20116	20700	20200	68	6100	500	15130	50	1	13554044	2745	5.77	0.35	12	0.26	3508.00	57953.00	26350	20240327	-23.15	15010	20231024	34.91	26350	-23.15	20240327	16610	21.91	20240909	26350	-23.15	20240327	15010	34.91	20231024	0.30	N	029460	500	67 억		1271009	N	N	4	N	00	N
83	20241017	140406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20100	-350	5	-1.71	693630110	34563	105.23	20700	20700	19810	26550	14350	20450	20068.57	9.38	0	2341	21116	20782	20616	20282	20116	20700	20200	68	6100	500	15130	50	1	13554044	2724	5.73	0.35	12	0.26	3508.00	57953.00	26350	20240327	-23.72	15010	20231024	33.91	26350	-23.72	20240327	16610	21.01	20240909	26350	-23.72	20240327	15010	33.91	20231024	0.30	N	029460	500	67 억		1271009	N	N	4	N	00	N
84	20241017	130405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19850	-600	5	-2.93	671037020	33433	101.79	20700	20700	19810	26550	14350	20450	20071.10	9.38	0	2019	21116	20782	20616	20282	20116	20700	20200	68	6100	500	15130	10	1	13554044	2690	5.66	0.34	12	0.25	3508.00	57953.00	26350	20240327	-24.67	15010	20231024	32.25	26350	-24.67	20240327	16610	19.51	20240909	26350	-24.67	20240327	15010	32.25	20231024	0.30	N	029460	500	67 억		1271009	N	N	4	N	00	N
85	20241017	120407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20250	-200	5	-0.98	532879050	26517	80.73	20700	20700	19980	26550	14350	20450	20095.75	9.38	0	987	21116	20782	20616	20282	20116	20700	20200	68	6100	500	15130	50	1	13554044	2745	5.77	0.35	12	0.20	3508.00	57953.00	26350	20240327	-23.15	15010	20231024	34.91	26350	-23.15	20240327	16610	21.91	20240909	26350	-23.15	20240327	15010	34.91	20231024	0.30	N	029460	500	67 억		1271009	N	N	4	N	00	N
86	20241017	110406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20550	100	2	0.49	56180650	2749	8.37	20700	20700	20350	26550	14350	20450	20436.76	9.38	0	-1129	21116	20782	20616	20282	20116	20700	20200	68	6100	500	15130	50	1	13554044	2785	5.86	0.35	12	0.02	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	16610	23.72	20240909	26350	-22.01	20240327	15010	36.91	20231024	0.30	N	029460	500	67 억		1271009	N	N	4	N	00	N
87	20241017	100407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20550	100	2	0.49	12521650	610	1.86	20700	20700	20450	26550	14350	20450	20527.30	9.38	0	123	21116	20782	20616	20282	20116	20700	20200	68	6100	500	15130	50	1	13554044	2785	5.86	0.35	12	0.00	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	16610	23.72	20240909	26350	-22.01	20240327	15010	36.91	20231024	0.30	N	029460	500	67 억		1271009	N	N	4	N	00	N
88	20241017	090403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20700	250	2	1.22	517500	25	0.08	20700	20700	20700	26550	14350	20450	20700.00	9.38	0	2	21116	20782	20616	20282	20116	20700	20200	68	6100	500	15130	50	1	13554044	2806	5.90	0.36	12	0.00	3508.00	57953.00	26350	20240327	-21.44	15010	20231024	37.91	26350	-21.44	20240327	16610	24.62	20240909	26350	-21.44	20240327	15010	37.91	20231024	0.30	N	029460	500	67 억		1271009	N	N	4	N	00	N
89	20241016	160403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20450	-550	5	-2.62	678502050	32794	101.48	20700	20950	20450	27300	14700	21000	20690.44	9.43	0	-6102	21766	21382	21116	20732	20466	21575	20925	68	6300	500	15540	50	1	13554044	2772	5.83	0.35	12	0.24	3508.00	57953.00	26350	20240327	-22.39	15010	20231024	36.24	26350	-22.39	20240327	16610	23.12	20240909	26350	-22.39	20240327	15010	36.24	20231024	0.32	N	029460	500	67 억		1277710	N	N	4	N	00	N
90	20241016	150405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20550	-450	5	-2.14	576449950	27819	86.09	20700	20950	20550	27300	14700	21000	20721.45	9.43	0	-3475	21766	21382	21116	20732	20466	21575	20925	68	6300	500	15540	50	1	13554044	2785	5.86	0.35	12	0.21	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	16610	23.72	20240909	26350	-22.01	20240327	15010	36.91	20231024	0.32	N	029460	500	67 억		1277710	N	N	11	N	00	N
91	20241016	140404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	-200	5	-0.95	430981000	20786	64.32	20700	20950	20600	27300	14700	21000	20734.20	9.43	0	-2709	21766	21382	21116	20732	20466	21575	20925	68	6300	500	15540	50	1	13554044	2819	5.93	0.36	12	0.15	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	16610	25.23	20240909	26350	-21.06	20240327	15010	38.57	20231024	0.32	N	029460	500	67 억		1277710	N	N	11	N	00	N
92	20241016	130404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	-200	5	-0.95	179850600	8655	26.78	20700	20950	20600	27300	14700	21000	20779.97	9.43	0	772	21766	21382	21116	20732	20466	21575	20925	68	6300	500	15540	50	1	13554044	2819	5.93	0.36	12	0.06	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	16610	25.23	20240909	26350	-21.06	20240327	15010	38.57	20231024	0.32	N	029460	500	67 억		1277710	N	N	11	N	00	N
93	20241016	120403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20850	-150	5	-0.71	165953450	7987	24.72	20700	20950	20600	27300	14700	21000	20777.95	9.43	0	301	21766	21382	21116	20732	20466	21575	20925	68	6300	500	15540	50	1	13554044	2826	5.94	0.36	12	0.06	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	16610	25.53	20240909	26350	-20.87	20240327	15010	38.91	20231024	0.32	N	029460	500	67 억		1277710	N	N	11	N	00	N
94	20241016	110403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20850	-150	5	-0.71	161417700	7769	24.04	20700	20950	20600	27300	14700	21000	20777.15	9.43	0	211	21766	21382	21116	20732	20466	21575	20925	68	6300	500	15540	50	1	13554044	2826	5.94	0.36	12	0.06	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	16610	25.53	20240909	26350	-20.87	20240327	15010	38.91	20231024	0.32	N	029460	500	67 억		1277710	N	N	11	N	00	N
95	20241016	100403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	-100	5	-0.48	89554750	4322	13.37	20700	20950	20600	27300	14700	21000	20720.67	9.43	0	617	21766	21382	21116	20732	20466	21575	20925	68	6300	500	15540	50	1	13554044	2833	5.96	0.36	12	0.03	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.32	N	029460	500	67 억		1277710	N	N	11	N	00	N
96	20241016	090404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20700	-300	5	-1.43	12237650	591	1.83	20700	20950	20650	27300	14700	21000	20706.68	9.43	0	-63	21766	21382	21116	20732	20466	21575	20925	68	6300	500	15540	50	1	13554044	2806	5.90	0.36	12	0.00	3508.00	57953.00	26350	20240327	-21.44	15010	20231024	37.91	26350	-21.44	20240327	16610	24.62	20240909	26350	-21.44	20240327	15010	37.91	20231024	0.32	N	029460	500	67 억		1277710	N	N	11	N	00	N
97	20241015	160401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21000	50	2	0.24	685503650	32314	212.38	20900	21500	20850	27200	14700	20950	21213.91	9.53	0	-16426	21283	21116	20933	20766	20583	21125	20775	68	6250	500	15500	50	1	13554044	2846	5.99	0.36	12	0.24	3508.00	57953.00	26350	20240327	-20.30	15010	20231024	39.91	26350	-20.30	20240327	16610	26.43	20240909	26350	-20.30	20240327	15010	39.91	20231024	0.32	N	029460	500	67 억		1292266	N	N	11	N	00	N
98	20241015	150405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	0	3	0.00	638413900	30066	197.61	20900	21500	20850	27200	14700	20950	21233.75	9.53	0	-15979	21283	21116	20933	20766	20583	21125	20775	68	6250	500	15500	50	1	13554044	2840	5.97	0.36	12	0.22	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	16610	26.13	20240909	26350	-20.49	20240327	15010	39.57	20231024	0.32	N	029460	500	67 억		1292266	N	N	6	N	00	N
99	20241015	140404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21000	50	2	0.24	565747450	26594	174.79	20900	21500	20850	27200	14700	20950	21273.50	9.53	0	-15952	21283	21116	20933	20766	20583	21125	20775	68	6250	500	15500	50	1	13554044	2846	5.99	0.36	12	0.20	3508.00	57953.00	26350	20240327	-20.30	15010	20231024	39.91	26350	-20.30	20240327	16610	26.43	20240909	26350	-20.30	20240327	15010	39.91	20231024	0.32	N	029460	500	67 억		1292266	N	N	6	N	00	N
100	20241015	130403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	-50	5	-0.24	553366450	26003	170.90	20900	21500	20850	27200	14700	20950	21280.87	9.53	0	-15936	21283	21116	20933	20766	20583	21125	20775	68	6250	500	15500	50	1	13554044	2833	5.96	0.36	12	0.19	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.32	N	029460	500	67 억		1292266	N	N	6	N	00	N
101	20241015	120402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	0	3	0.00	528931950	24836	163.23	20900	21500	20850	27200	14700	20950	21296.99	9.53	0	-15717	21283	21116	20933	20766	20583	21125	20775	68	6250	500	15500	50	1	13554044	2840	5.97	0.36	12	0.18	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	16610	26.13	20240909	26350	-20.49	20240327	15010	39.57	20231024	0.32	N	029460	500	67 억		1292266	N	N	6	N	00	N
102	20241015	110404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	-50	5	-0.24	514344450	24139	158.65	20900	21500	20850	27200	14700	20950	21307.61	9.53	0	-15597	21283	21116	20933	20766	20583	21125	20775	68	6250	500	15500	50	1	13554044	2833	5.96	0.36	12	0.18	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.32	N	029460	500	67 억		1292266	N	N	6	N	00	N
103	20241015	100404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	0	3	0.00	500344050	23470	154.26	20900	21500	20850	27200	14700	20950	21318.45	9.53	0	-15520	21283	21116	20933	20766	20583	21125	20775	68	6250	500	15500	50	1	13554044	2840	5.97	0.36	12	0.17	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	16610	26.13	20240909	26350	-20.49	20240327	15010	39.57	20231024	0.32	N	029460	500	67 억		1292266	N	N	6	N	00	N
104	20241015	090402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	-50	5	-0.24	941400	45	0.30	20900	21000	20900	27200	14700	20950	20920.00	9.53	0	-7	21283	21116	20933	20766	20583	21125	20775	68	6250	500	15500	50	1	13554044	2833	5.96	0.36	12	0.00	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.32	N	029460	500	67 억		1292266	N	N	6	N	00	N
105	20241014	160354	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	0	3	0.00	317424700	15160	89.13	20950	21100	20750	27200	14700	20950	20938.30	9.55	0	-2168	21250	21100	20850	20700	20450	21175	20775	68	6250	500	15500	50	1	13554044	2840	5.97	0.36	12	0.11	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	16610	26.13	20240909	26350	-20.49	20240327	15010	39.57	20231024	0.33	N	029460	500	67 억		1294340	N	N	6	N	00	N
106	20241014	150358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	-50	5	-0.24	289031600	13802	81.15	20950	21100	20750	27200	14700	20950	20941.28	9.55	0	-2037	21250	21100	20850	20700	20450	21175	20775	68	6250	500	15500	50	1	13554044	2833	5.96	0.36	12	0.10	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.33	N	029460	500	67 억		1294340	N	N	0	N	00	N
107	20241014	140359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	0	3	0.00	201664650	9622	56.57	20950	21100	20750	27200	14700	20950	20958.70	9.55	0	-1563	21250	21100	20850	20700	20450	21175	20775	68	6250	500	15500	50	1	13554044	2840	5.97	0.36	12	0.07	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	16610	26.13	20240909	26350	-20.49	20240327	15010	39.57	20231024	0.33	N	029460	500	67 억		1294340	N	N	0	N	00	N
108	20241014	130359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	-50	5	-0.24	155494450	7414	43.59	20950	21100	20750	27200	14700	20950	20973.08	9.55	0	-1112	21250	21100	20850	20700	20450	21175	20775	68	6250	500	15500	50	1	13554044	2833	5.96	0.36	12	0.05	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.33	N	029460	500	67 억		1294340	N	N	0	N	00	N
109	20241014	120351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	0	3	0.00	149693000	7137	41.96	20950	21100	20750	27200	14700	20950	20974.22	9.55	0	-1324	21250	21100	20850	20700	20450	21175	20775	68	6250	500	15500	50	1	13554044	2840	5.97	0.36	12	0.05	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	16610	26.13	20240909	26350	-20.49	20240327	15010	39.57	20231024	0.33	N	029460	500	67 억		1294340	N	N	0	N	00	N
110	20241014	110356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	-50	5	-0.24	148877000	7098	41.73	20950	21100	20750	27200	14700	20950	20974.50	9.55	0	-1306	21250	21100	20850	20700	20450	21175	20775	68	6250	500	15500	50	1	13554044	2833	5.96	0.36	12	0.05	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.33	N	029460	500	67 억		1294340	N	N	0	N	00	N
111	20241014	100355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	0	3	0.00	119856650	5710	33.57	20950	21100	20750	27200	14700	20950	20990.66	9.55	0	-973	21250	21100	20850	20700	20450	21175	20775	68	6250	500	15500	50	1	13554044	2840	5.97	0.36	12	0.04	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	16610	26.13	20240909	26350	-20.49	20240327	15010	39.57	20231024	0.33	N	029460	500	67 억		1294340	N	N	0	N	00	N
112	20241014	090358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	-50	5	-0.24	6623150	317	1.86	20950	20950	20800	27200	14700	20950	20893.22	9.55	0	-26	21250	21100	20850	20700	20450	21175	20775	68	6250	500	15500	50	1	13554044	2833	5.96	0.36	12	0.00	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.33	N	029460	500	67 억		1294340	N	N	0	N	00	N
113	20241011	160349	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	150	2	0.72	354885400	17004	53.79	20800	21000	20600	27000	14600	20800	20870.04	9.52	0	1667	21100	20950	20750	20600	20400	20975	20625	68	6200	500	15390	50	1	13554044	2840	5.97	0.36	12	0.13	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	16610	26.13	20240909	26350	-20.49	20240327	15010	39.57	20231024	0.34	N	029460	500	67 억		1290670	N	N	3	N	00	N
114	20241011	150355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	150	2	0.72	335347000	16070	50.84	20800	21000	20600	27000	14600	20800	20867.89	9.52	0	1673	21100	20950	20750	20600	20400	20975	20625	68	6200	500	15390	50	1	13554044	2840	5.97	0.36	12	0.12	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	16610	26.13	20240909	26350	-20.49	20240327	15010	39.57	20231024	0.34	N	029460	500	67 억		1290670	N	N	3	N	00	N
115	20241011	140355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20850	50	2	0.24	272007150	13033	41.23	20800	21000	20600	27000	14600	20800	20870.65	9.52	0	1593	21100	20950	20750	20600	20400	20975	20625	68	6200	500	15390	50	1	13554044	2826	5.94	0.36	12	0.10	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	16610	25.53	20240909	26350	-20.87	20240327	15010	38.91	20231024	0.34	N	029460	500	67 억		1290670	N	N	3	N	00	N
116	20241011	130357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	100	2	0.48	242266200	11610	36.73	20800	21000	20600	27000	14600	20800	20867.03	9.52	0	1512	21100	20950	20750	20600	20400	20975	20625	68	6200	500	15390	50	1	13554044	2833	5.96	0.36	12	0.09	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.34	N	029460	500	67 억		1290670	N	N	3	N	00	N
117	20241011	120355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	100	2	0.48	216106600	10360	32.77	20800	20950	20600	27000	14600	20800	20859.71	9.52	0	1258	21100	20950	20750	20600	20400	20975	20625	68	6200	500	15390	50	1	13554044	2833	5.96	0.36	12	0.08	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.34	N	029460	500	67 억		1290670	N	N	3	N	00	N
118	20241011	110353	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	100	2	0.48	167044150	8013	25.35	20800	20950	20600	27000	14600	20800	20846.64	9.52	0	844	21100	20950	20750	20600	20400	20975	20625	68	6200	500	15390	50	1	13554044	2833	5.96	0.36	12	0.06	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	16610	25.83	20240909	26350	-20.68	20240327	15010	39.24	20231024	0.34	N	029460	500	67 억		1290670	N	N	3	N	00	N
119	20241011	100400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	54532850	2620	8.29	20800	20900	20600	27000	14600	20800	20814.06	9.52	0	367	21100	20950	20750	20600	20400	20975	20625	68	6200	500	15390	50	1	13554044	2819	5.93	0.36	12	0.02	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	16610	25.23	20240909	26350	-21.06	20240327	15010	38.57	20231024	0.34	N	029460	500	67 억		1290670	N	N	3	N	00	N
120	20241011	090356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20600	-200	5	-0.96	103400	5	0.02	20800	20800	20600	27000	14600	20800	20680.00	9.52	0	-3	21100	20950	20750	20600	20400	20975	20625	68	6200	500	15390	50	1	13554044	2792	5.87	0.36	12	0.00	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.34	N	029460	500	67 억		1290670	N	N	3	N	00	N
121	20241010	160402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	655967550	31608	329.52	20800	20900	20550	27000	14600	20800	20753.21	9.55	0	-892	21066	20932	20666	20532	20266	21000	20600	68	6200	500	15390	50	1	13554044	2819	5.93	0.36	12	0.23	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	16610	25.23	20240909	26350	-21.06	20240327	15010	38.57	20231024	0.35	N	029460	500	67 억		1294546	N	N	3	N	00	N
122	20241010	150408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	632109700	30461	317.57	20800	20900	20550	27000	14600	20800	20751.44	9.55	0	-750	21066	20932	20666	20532	20266	21000	20600	68	6200	500	15390	50	1	13554044	2819	5.93	0.36	12	0.22	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	16610	25.23	20240909	26350	-21.06	20240327	15010	38.57	20231024	0.35	N	029460	500	67 억		1294546	N	N	0	N	00	N
123	20241010	140405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	224769700	10839	113.00	20800	20900	20550	27000	14600	20800	20737.13	9.55	0	798	21066	20932	20666	20532	20266	21000	20600	68	6200	500	15390	50	1	13554044	2819	5.93	0.36	12	0.08	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	16610	25.23	20240909	26350	-21.06	20240327	15010	38.57	20231024	0.35	N	029460	500	67 억		1294546	N	N	0	N	00	N
124	20241010	130404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	157867850	7622	79.46	20800	20900	20550	27000	14600	20800	20712.13	9.55	0	720	21066	20932	20666	20532	20266	21000	20600	68	6200	500	15390	50	1	13554044	2819	5.93	0.36	12	0.06	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	16610	25.23	20240909	26350	-21.06	20240327	15010	38.57	20231024	0.35	N	029460	500	67 억		1294546	N	N	0	N	00	N
125	20241010	120404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	147072600	7103	74.05	20800	20900	20550	27000	14600	20800	20705.70	9.55	0	860	21066	20932	20666	20532	20266	21000	20600	68	6200	500	15390	50	1	13554044	2819	5.93	0.36	12	0.05	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	16610	25.23	20240909	26350	-21.06	20240327	15010	38.57	20231024	0.35	N	029460	500	67 억		1294546	N	N	0	N	00	N
126	20241010	110403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20750	-50	5	-0.24	92105600	4464	46.54	20800	20850	20550	27000	14600	20800	20632.97	9.55	0	-724	21066	20932	20666	20532	20266	21000	20600	68	6200	500	15390	50	1	13554044	2812	5.92	0.36	12	0.03	3508.00	57953.00	26350	20240327	-21.25	15010	20231024	38.24	26350	-21.25	20240327	16610	24.92	20240909	26350	-21.25	20240327	15010	38.24	20231024	0.35	N	029460	500	67 억		1294546	N	N	0	N	00	N
127	20241010	100404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20700	-100	5	-0.48	22553300	1092	11.38	20800	20850	20550	27000	14600	20800	20653.21	9.55	0	-489	21066	20932	20666	20532	20266	21000	20600	68	6200	500	15390	50	1	13554044	2806	5.90	0.36	12	0.01	3508.00	57953.00	26350	20240327	-21.44	15010	20231024	37.91	26350	-21.44	20240327	16610	24.62	20240909	26350	-21.44	20240327	15010	37.91	20231024	0.35	N	029460	500	67 억		1294546	N	N	0	N	00	N
128	20241010	090403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20850	50	2	0.24	1123500	54	0.56	20800	20850	20750	27000	14600	20800	20805.56	9.55	0	-12	21066	20932	20666	20532	20266	21000	20600	68	6200	500	15390	50	1	13554044	2826	5.94	0.36	12	0.00	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	16610	25.53	20240909	26350	-20.87	20240327	15010	38.91	20231024	0.35	N	029460	500	67 억		1294546	N	N	0	N	00	N
129	20241008	160402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	100	2	0.48	196116100	9499	60.71	20650	20800	20400	26900	14500	20700	20645.88	9.56	0	1044	21033	20866	20583	20416	20133	20950	20500	68	6200	500	15310	50	1	13554044	2819	5.93	0.36	12	0.07	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	16610	25.23	20240909	26350	-21.06	20240327	15010	38.57	20231024	0.42	N	029460	500	67 억		1295651	N	N	0	N	00	N
130	20241008	150404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20750	50	2	0.24	138606850	6727	43.00	20650	20750	20400	26900	14500	20700	20604.56	9.56	0	327	21033	20866	20583	20416	20133	20950	20500	68	6200	500	15310	50	1	13554044	2812	5.92	0.36	12	0.05	3508.00	57953.00	26350	20240327	-21.25	15010	20231024	38.24	26350	-21.25	20240327	16610	24.92	20240909	26350	-21.25	20240327	15010	38.24	20231024	0.42	N	029460	500	67 억		1295651	N	N	0	N	00	N
131	20241008	140404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	-50	5	-0.24	100964200	4909	31.38	20650	20650	20400	26900	14500	20700	20567.16	9.56	0	96	21033	20866	20583	20416	20133	20950	20500	68	6200	500	15310	50	1	13554044	2799	5.89	0.36	12	0.04	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.42	N	029460	500	67 억		1295651	N	N	0	N	00	N
132	20241008	130403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	-50	5	-0.24	95207450	4630	29.59	20650	20650	20400	26900	14500	20700	20563.16	9.56	0	-15	21033	20866	20583	20416	20133	20950	20500	68	6200	500	15310	50	1	13554044	2799	5.89	0.36	12	0.03	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.42	N	029460	500	67 억		1295651	N	N	0	N	00	N
133	20241008	120402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	-50	5	-0.24	87609250	4262	27.24	20650	20650	20400	26900	14500	20700	20555.90	9.56	0	-357	21033	20866	20583	20416	20133	20950	20500	68	6200	500	15310	50	1	13554044	2799	5.89	0.36	12	0.03	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.42	N	029460	500	67 억		1295651	N	N	0	N	00	N
134	20241008	110402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	-50	5	-0.24	69701050	3392	21.68	20650	20650	20400	26900	14500	20700	20548.66	9.56	0	-542	21033	20866	20583	20416	20133	20950	20500	68	6200	500	15310	50	1	13554044	2799	5.89	0.36	12	0.03	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.42	N	029460	500	67 억		1295651	N	N	0	N	00	N
135	20241008	100404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20500	-200	5	-0.97	12002150	585	3.74	20650	20650	20400	26900	14500	20700	20516.50	9.56	0	111	21033	20866	20583	20416	20133	20950	20500	68	6200	500	15310	50	1	13554044	2779	5.84	0.35	12	0.00	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	16610	23.42	20240909	26350	-22.20	20240327	15010	36.58	20231024	0.42	N	029460	500	67 억		1295651	N	N	0	N	00	N
136	20241008	090402	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20600	-100	5	-0.48	2471200	121	0.77	20650	20650	20400	26900	14500	20700	20423.14	9.56	0	2	21033	20866	20583	20416	20133	20950	20500	68	6200	500	15310	50	1	13554044	2792	5.87	0.36	12	0.00	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.42	N	029460	500	67 억		1295651	N	N	0	N	00	N
137	20241007	160401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20700	100	2	0.49	322447600	15646	37.22	20600	20750	20300	26750	14450	20600	20608.95	9.54	0	2199	21066	20832	20466	20232	19866	20950	20350	68	6150	500	15240	50	1	13554044	2806	5.90	0.36	12	0.12	3508.00	57953.00	26350	20240327	-21.44	15010	20231024	37.91	26350	-21.44	20240327	16610	24.62	20240909	26350	-21.44	20240327	15010	37.91	20231024	0.42	N	029460	500	67 억		1293316	N	N	0	N	00	N
138	20241007	150354	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20600	0	3	0.00	307005900	14898	35.44	20600	20750	20300	26750	14450	20600	20607.19	9.54	0	2294	21066	20832	20466	20232	19866	20950	20350	68	6150	500	15240	50	1	13554044	2792	5.87	0.36	12	0.11	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.42	N	029460	500	67 억		1293316	N	N	0	N	00	N
139	20241007	140411	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	50	2	0.24	295097750	14320	34.06	20600	20750	20300	26750	14450	20600	20607.38	9.54	0	2302	21066	20832	20466	20232	19866	20950	20350	68	6150	500	15240	50	1	13554044	2799	5.89	0.36	12	0.11	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.42	N	029460	500	67 억		1293316	N	N	0	N	00	N
140	20241007	130355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20600	0	3	0.00	269898050	13098	31.16	20600	20750	20300	26750	14450	20600	20606.05	9.54	0	1916	21066	20832	20466	20232	19866	20950	20350	68	6150	500	15240	50	1	13554044	2792	5.87	0.36	12	0.10	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.42	N	029460	500	67 억		1293316	N	N	0	N	00	N
141	20241007	120420	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20600	0	3	0.00	266621200	12939	30.78	20600	20750	20300	26750	14450	20600	20606.01	9.54	0	1921	21066	20832	20466	20232	19866	20950	20350	68	6150	500	15240	50	1	13554044	2792	5.87	0.36	12	0.10	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.42	N	029460	500	67 억		1293316	N	N	0	N	00	N
142	20241007	110352	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20700	100	2	0.49	129730000	6296	14.98	20600	20750	20300	26750	14450	20600	20605.15	9.54	0	1332	21066	20832	20466	20232	19866	20950	20350	68	6150	500	15240	50	1	13554044	2806	5.90	0.36	12	0.05	3508.00	57953.00	26350	20240327	-21.44	15010	20231024	37.91	26350	-21.44	20240327	16610	24.62	20240909	26350	-21.44	20240327	15010	37.91	20231024	0.42	N	029460	500	67 억		1293316	N	N	0	N	00	N
143	20241007	100351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20600	0	3	0.00	67405650	3274	7.79	20600	20750	20300	26750	14450	20600	20588.16	9.54	0	743	21066	20832	20466	20232	19866	20950	20350	68	6150	500	15240	50	1	13554044	2792	5.87	0.36	12	0.02	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.42	N	029460	500	67 억		1293316	N	N	0	N	00	N
144	20241007	090330	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20350	-250	5	-1.21	5533750	270	0.64	20600	20600	20350	26750	14450	20600	20495.37	9.54	0	33	21066	20832	20466	20232	19866	20950	20350	68	6150	500	15240	50	1	13554044	2758	5.80	0.35	12	0.00	3508.00	57953.00	26350	20240327	-22.77	15010	20231024	35.58	26350	-22.77	20240327	16610	22.52	20240909	26350	-22.77	20240327	15010	35.58	20231024	0.42	N	029460	500	67 억		1293316	N	N	0	N	00	N
145	20241004	160340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20600	50	2	0.24	860038950	42020	403.53	20550	20700	20100	26700	14400	20550	20467.37	9.55	0	1216	20983	20766	20433	20216	19883	20875	20325	68	6150	500	15200	50	1	13554044	2792	5.87	0.36	12	0.31	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.48	N	029460	500	67 억		1294637	N	N	0	N	00	N
146	20241004	150341	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	100	2	0.49	826075300	40372	387.71	20550	20700	20100	26700	14400	20550	20461.59	9.55	0	1812	20983	20766	20433	20216	19883	20875	20325	68	6150	500	15200	50	1	13554044	2799	5.89	0.36	12	0.30	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.48	N	029460	500	67 억		1294637	N	N	0	N	00	N
147	20241004	140343	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	100	2	0.49	751322000	36739	352.82	20550	20700	20100	26700	14400	20550	20450.26	9.55	0	3745	20983	20766	20433	20216	19883	20875	20325	68	6150	500	15200	50	1	13554044	2799	5.89	0.36	12	0.27	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.48	N	029460	500	67 억		1294637	N	N	0	N	00	N
148	20241004	130342	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	100	2	0.49	519681750	25495	244.84	20550	20700	20100	26700	14400	20550	20383.67	9.55	0	5789	20983	20766	20433	20216	19883	20875	20325	68	6150	500	15200	50	1	13554044	2799	5.89	0.36	12	0.19	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.48	N	029460	500	67 억		1294637	N	N	0	N	00	N
149	20241004	120340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	100	2	0.49	495831000	24340	233.75	20550	20700	20100	26700	14400	20550	20371.04	9.55	0	5757	20983	20766	20433	20216	19883	20875	20325	68	6150	500	15200	50	1	13554044	2799	5.89	0.36	12	0.18	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.48	N	029460	500	67 억		1294637	N	N	0	N	00	N
150	20241004	110341	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	100	2	0.49	422487550	20780	199.56	20550	20700	20100	26700	14400	20550	20331.45	9.55	0	5823	20983	20766	20433	20216	19883	20875	20325	68	6150	500	15200	50	1	13554044	2799	5.89	0.36	12	0.15	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.48	N	029460	500	67 억		1294637	N	N	0	N	00	N
151	20241004	100339	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20550	0	3	0.00	346756400	17108	164.29	20550	20650	20100	26700	14400	20550	20268.67	9.55	0	5653	20983	20766	20433	20216	19883	20875	20325	68	6150	500	15200	50	1	13554044	2785	5.86	0.35	12	0.13	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	16610	23.72	20240909	26350	-22.01	20240327	15010	36.91	20231024	0.48	N	029460	500	67 억		1294637	N	N	0	N	00	N
152	20241004	090337	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20250	-300	5	-1.46	656700	32	0.31	20550	20550	20250	26700	14400	20550	20521.88	9.55	0	-7	20983	20766	20433	20216	19883	20875	20325	68	6150	500	15200	50	1	13554044	2745	5.77	0.35	12	0.00	3508.00	57953.00	26350	20240327	-23.15	15010	20231024	34.91	26350	-23.15	20240327	16610	21.91	20240909	26350	-23.15	20240327	15010	34.91	20231024	0.48	N	029460	500	67 억		1294637	N	N	0	N	00	N
153	20241002	160337	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20550	-50	5	-0.24	212511600	10412	35.48	20350	20650	20100	26750	14450	20600	20410.26	9.55	0	-1037	20933	20766	20483	20316	20033	20625	20175	68	6150	500	15240	50	1	13554044	2785	5.86	0.35	12	0.08	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	16610	23.72	20240909	26350	-22.01	20240327	15010	36.91	20231024	0.49	N	029460	500	67 억		1295084	N	N	7	N	00	N
154	20241002	150343	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20550	-50	5	-0.24	171547200	8418	28.69	20350	20650	20100	26750	14450	20600	20378.62	9.55	0	-304	20933	20766	20483	20316	20033	20625	20175	68	6150	500	15240	50	1	13554044	2785	5.86	0.35	12	0.06	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	16610	23.72	20240909	26350	-22.01	20240327	15010	36.91	20231024	0.49	N	029460	500	67 억		1295084	N	N	7	N	00	N
155	20241002	140340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20650	50	2	0.24	151902750	7462	25.43	20350	20650	20100	26750	14450	20600	20356.84	9.55	0	-284	20933	20766	20483	20316	20033	20625	20175	68	6150	500	15240	50	1	13554044	2799	5.89	0.36	12	0.06	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.49	N	029460	500	67 억		1295084	N	N	7	N	00	N
156	20241002	130340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20350	-250	5	-1.21	115917050	5708	19.45	20350	20500	20100	26750	14450	20600	20307.82	9.55	0	-1039	20933	20766	20483	20316	20033	20625	20175	68	6150	500	15240	50	1	13554044	2758	5.80	0.35	12	0.04	3508.00	57953.00	26350	20240327	-22.77	15010	20231024	35.58	26350	-22.77	20240327	16610	22.52	20240909	26350	-22.77	20240327	15010	35.58	20231024	0.49	N	029460	500	67 억		1295084	N	N	7	N	00	N
157	20241002	120338	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20500	-100	5	-0.49	99320300	4892	16.67	20350	20500	20100	26750	14450	20600	20302.60	9.55	0	-1246	20933	20766	20483	20316	20033	20625	20175	68	6150	500	15240	50	1	13554044	2779	5.84	0.35	12	0.04	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	16610	23.42	20240909	26350	-22.20	20240327	15010	36.58	20231024	0.49	N	029460	500	67 억		1295084	N	N	7	N	00	N
158	20241002	110333	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20450	-150	5	-0.73	84420850	4164	14.19	20350	20500	20100	26750	14450	20600	20273.98	9.55	0	-1240	20933	20766	20483	20316	20033	20625	20175	68	6150	500	15240	50	1	13554044	2772	5.83	0.35	12	0.03	3508.00	57953.00	26350	20240327	-22.39	15010	20231024	36.24	26350	-22.39	20240327	16610	23.12	20240909	26350	-22.39	20240327	15010	36.24	20231024	0.49	N	029460	500	67 억		1295084	N	N	7	N	00	N
159	20241002	100333	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20300	-300	5	-1.46	60586750	2995	10.21	20350	20400	20100	26750	14450	20600	20229.30	9.55	0	-1250	20933	20766	20483	20316	20033	20625	20175	68	6150	500	15240	50	1	13554044	2751	5.79	0.35	12	0.02	3508.00	57953.00	26350	20240327	-22.96	15010	20231024	35.24	26350	-22.96	20240327	16610	22.22	20240909	26350	-22.96	20240327	15010	35.24	20231024	0.49	N	029460	500	67 억		1295084	N	N	7	N	00	N
160	20241002	090331	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20150	-450	5	-2.18	18777050	925	3.15	20350	20350	20100	26750	14450	20600	20299.51	9.55	0	-678	20933	20766	20483	20316	20033	20625	20175	68	6150	500	15240	50	1	13554044	2731	5.74	0.35	12	0.01	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	16610	21.31	20240909	26350	-23.53	20240327	15010	34.24	20231024	0.49	N	029460	500	67 억		1295084	N	N	7	N	00	N