KissMeData/029460/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120405	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23550	950	2	4.20	3055658100	132291	39.88	22200	23700	22050	29350	15850	22600	23098.72	8.32	0	-22024	24633	23616	22133	21116	19633	24125	21625	68	6750	500	16270	50	1	13554044	3192	3.21	0.44	12	0.98	7343.00	53279.00	23700	20240123	-0.63	15010	20231024	56.90	23700	-0.63	20240123	18100	30.11	20240102	23700	-0.63	20240123	15010	56.90	20231024	1.37	N	029460	500	67 억	1128297	N	N	9	N	N
3	20240123	110404	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22900	300	2	1.33	1350368300	59552	17.95	22200	23100	22050	29350	15850	22600	22675.69	8.32	0	-6689	24633	23616	22133	21116	19633	24125	21625	68	6750	500	16270	50	1	13554044	3104	3.12	0.43	12	0.44	7343.00	53279.00	23150	20240122	-1.08	15010	20231024	52.56	23150	-1.08	20240122	18100	26.52	20240102	23150	-1.08	20240122	15010	52.56	20231024	1.37	N	029460	500	67 억	1128297	N	N	9	N	N
4	20240123	100403	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22700	100	2	0.44	907220900	40174	12.11	22200	23100	22050	29350	15850	22600	22582.20	8.32	0	-6528	24633	23616	22133	21116	19633	24125	21625	68	6750	500	16270	50	1	13554044	3077	3.09	0.43	12	0.30	7343.00	53279.00	23150	20240122	-1.94	15010	20231024	51.23	23150	-1.94	20240122	18100	25.41	20240102	23150	-1.94	20240122	15010	51.23	20231024	1.37	N	029460	500	67 억	1128297	N	N	9	N	N
5	20240123	090403	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22350	-250	5	-1.11	68858950	3093	0.93	22200	22450	22200	29350	15850	22600	22240.64	8.32	0	489	24633	23616	22133	21116	19633	24125	21625	68	6750	500	16270	50	1	13554044	3029	3.04	0.42	12	0.02	7343.00	53279.00	23150	20240122	-3.46	15010	20231024	48.90	23150	-3.46	20240122	18100	23.48	20240102	23150	-3.46	20240122	15010	48.90	20231024	1.37	N	029460	500	67 억	1128297	N	N	9	N	N
6	20240119	160400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	1400	2	7.27	2206566160	108463	525.86	19490	20850	19400	25000	13480	19250	20340.72	8.40	0	25034	19756	19502	19036	18782	18316	19630	18910	68	5750	500	13860	50	1	13554044	2799	2.81	0.39	12	0.80	7343.00	53279.00	22450	20230411	-8.02	15010	20231024	37.57	20850	-0.96	20240119	18100	14.09	20240102	22450	-8.02	20230411	15010	37.57	20231024	1.35	N	029460	500	67 억	1138020	N	N	3	N	N
7	20240119	150401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	1150	2	5.97	1950789960	96039	465.62	19490	20850	19400	25000	13480	19250	20312.63	8.40	0	23911	19756	19502	19036	18782	18316	19630	18910	68	5750	500	13860	50	1	13554044	2765	2.78	0.38	12	0.71	7343.00	53279.00	22450	20230411	-9.13	15010	20231024	35.91	20850	-2.16	20240119	18100	12.71	20240102	22450	-9.13	20230411	15010	35.91	20231024	1.35	N	029460	500	67 억	1138020	N	N	0	N	N
8	20240119	140400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	1150	2	5.97	1675307310	82535	400.15	19490	20850	19400	25000	13480	19250	20298.32	8.40	0	18402	19756	19502	19036	18782	18316	19630	18910	68	5750	500	13860	50	1	13554044	2765	2.78	0.38	12	0.61	7343.00	53279.00	22450	20230411	-9.13	15010	20231024	35.91	20850	-2.16	20240119	18100	12.71	20240102	22450	-9.13	20230411	15010	35.91	20231024	1.35	N	029460	500	67 억	1138020	N	N	0	N	N
9	20240119	130401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	1250	2	6.49	1561005910	76951	373.08	19490	20850	19400	25000	13480	19250	20285.90	8.40	0	16880	19756	19502	19036	18782	18316	19630	18910	68	5750	500	13860	50	1	13554044	2779	2.79	0.38	12	0.57	7343.00	53279.00	22450	20230411	-8.69	15010	20231024	36.58	20850	-1.68	20240119	18100	13.26	20240102	22450	-8.69	20230411	15010	36.58	20231024	1.35	N	029460	500	67 억	1138020	N	N	0	N	N
10	20240119	120403	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20450	1200	2	6.23	1471904660	72599	351.98	19490	20850	19400	25000	13480	19250	20274.65	8.40	0	15671	19756	19502	19036	18782	18316	19630	18910	68	5750	500	13860	50	1	13554044	2772	2.78	0.38	12	0.54	7343.00	53279.00	22450	20230411	-8.91	15010	20231024	36.24	20850	-1.92	20240119	18100	12.98	20240102	22450	-8.91	20230411	15010	36.24	20231024	1.35	N	029460	500	67 억	1138020	N	N	0	N	N
11	20240119	110402	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	1300	2	6.75	1179973010	58458	283.42	19490	20600	19400	25000	13480	19250	20185.19	8.40	0	16066	19756	19502	19036	18782	18316	19630	18910	68	5750	500	13860	50	1	13554044	2785	2.80	0.39	12	0.43	7343.00	53279.00	22450	20230411	-8.46	15010	20231024	36.91	20600	-0.24	20240119	18100	13.54	20240102	22450	-8.46	20230411	15010	36.91	20231024	1.35	N	029460	500	67 억	1138020	N	N	0	N	N
12	20240119	100406	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20150	900	2	4.68	506265210	25388	123.09	19490	20200	19400	25000	13480	19250	19941.50	8.40	0	5655	19756	19502	19036	18782	18316	19630	18910	68	5750	500	13860	50	1	13554044	2731	2.74	0.38	12	0.19	7343.00	53279.00	22450	20230411	-10.24	15010	20231024	34.24	20200	-0.25	20240119	18100	11.33	20240102	22450	-10.24	20230411	15010	34.24	20231024	1.35	N	029460	500	67 억	1138020	N	N	0	N	N
13	20240119	090401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19600	350	2	1.82	50686850	2598	12.60	19490	19610	19400	25000	13480	19250	19511.36	8.40	0	961	19756	19502	19036	18782	18316	19630	18910	68	5750	500	13860	10	1	13554044	2657	2.67	0.37	12	0.02	7343.00	53279.00	22450	20230411	-12.69	15010	20231024	30.58	20050	-2.24	20240115	18100	8.29	20240102	22450	-12.69	20230411	15010	30.58	20231024	1.35	N	029460	500	67 억	1138020	N	N	0	N	N
14	20240118	160400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19250	330	2	1.74	390031600	20446	64.57	18830	19290	18570	24550	13250	18920	19076.18	8.38	0	744	19620	19270	19050	18700	18480	19160	18590	68	5630	500	13620	10	1	13554044	2609	2.62	0.36	12	0.15	7343.00	53279.00	22450	20230411	-14.25	15010	20231024	28.25	20050	-3.99	20240115	18100	6.35	20240102	22450	-14.25	20230411	15010	28.25	20231024	1.33	N	029460	500	67 억	1135449	N	N	4	N	N
15	20240118	150401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19250	330	2	1.74	373152630	19569	61.80	18830	19290	18570	24550	13250	18920	19068.56	8.38	0	620	19620	19270	19050	18700	18480	19160	18590	68	5630	500	13620	10	1	13554044	2609	2.62	0.36	12	0.14	7343.00	53279.00	22450	20230411	-14.25	15010	20231024	28.25	20050	-3.99	20240115	18100	6.35	20240102	22450	-14.25	20230411	15010	28.25	20231024	1.33	N	029460	500	67 억	1135449	N	N	4	N	N
16	20240118	140401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19060	140	2	0.74	324761070	17045	53.83	18830	19290	18570	24550	13250	18920	19053.16	8.38	0	744	19620	19270	19050	18700	18480	19160	18590	68	5630	500	13620	10	1	13554044	2583	2.60	0.36	12	0.13	7343.00	53279.00	22450	20230411	-15.10	15010	20231024	26.98	20050	-4.94	20240115	18100	5.30	20240102	22450	-15.10	20230411	15010	26.98	20231024	1.33	N	029460	500	67 억	1135449	N	N	4	N	N
17	20240118	130400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19250	330	2	1.74	277536170	14578	46.04	18830	19290	18570	24550	13250	18920	19038.01	8.38	0	973	19620	19270	19050	18700	18480	19160	18590	68	5630	500	13620	10	1	13554044	2609	2.62	0.36	12	0.11	7343.00	53279.00	22450	20230411	-14.25	15010	20231024	28.25	20050	-3.99	20240115	18100	6.35	20240102	22450	-14.25	20230411	15010	28.25	20231024	1.33	N	029460	500	67 억	1135449	N	N	4	N	N
18	20240118	120402	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19200	280	2	1.48	227787760	11984	37.85	18830	19290	18570	24550	13250	18920	19007.66	8.38	0	-225	19620	19270	19050	18700	18480	19160	18590	68	5630	500	13620	10	1	13554044	2602	2.61	0.36	12	0.09	7343.00	53279.00	22450	20230411	-14.48	15010	20231024	27.91	20050	-4.24	20240115	18100	6.08	20240102	22450	-14.48	20230411	15010	27.91	20231024	1.33	N	029460	500	67 억	1135449	N	N	4	N	N
19	20240118	110401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19180	260	2	1.37	179433990	9465	29.89	18830	19290	18570	24550	13250	18920	18957.63	8.38	0	-405	19620	19270	19050	18700	18480	19160	18590	68	5630	500	13620	10	1	13554044	2600	2.61	0.36	12	0.07	7343.00	53279.00	22450	20230411	-14.57	15010	20231024	27.78	20050	-4.34	20240115	18100	5.97	20240102	22450	-14.57	20230411	15010	27.78	20231024	1.33	N	029460	500	67 억	1135449	N	N	4	N	N
20	20240118	100400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19290	370	2	1.96	163880370	8655	27.33	18830	19290	18570	24550	13250	18920	18934.76	8.38	0	-551	19620	19270	19050	18700	18480	19160	18590	68	5630	500	13620	10	1	13554044	2615	2.63	0.36	12	0.06	7343.00	53279.00	22450	20230411	-14.08	15010	20231024	28.51	20050	-3.79	20240115	18100	6.57	20240102	22450	-14.08	20230411	15010	28.51	20231024	1.33	N	029460	500	67 억	1135449	N	N	4	N	N
21	20240118	090359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18830	-90	5	-0.48	7324870	389	1.23	18830	18830	18830	24550	13250	18920	18830.00	8.38	0	-9	19620	19270	19050	18700	18480	19160	18590	68	5630	500	13620	10	1	13554044	2552	2.56	0.35	12	0.00	7343.00	53279.00	22450	20230411	-16.12	15010	20231024	25.45	20050	-6.08	20240115	18100	4.03	20240102	22450	-16.12	20230411	15010	25.45	20231024	1.33	N	029460	500	67 억	1135449	N	N	4	N	N
22	20240117	160359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18920	-480	5	-2.47	602201080	31634	182.83	19400	19400	18830	25200	13580	19400	19036.61	8.43	0	-7561	20246	19822	19516	19092	18786	19670	18940	68	5800	500	13960	10	1	13554044	2564	2.58	0.36	12	0.23	7343.00	53279.00	22450	20230411	-15.72	15010	20231024	26.05	20050	-5.64	20240115	18100	4.53	20240102	22450	-15.72	20230411	15010	26.05	20231024	1.25	N	029460	500	67 억	1143021	N	N	4	N	N
23	20240117	150401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18890	-510	5	-2.63	538105300	28245	163.25	19400	19400	18840	25200	13580	19400	19051.35	8.43	0	-6013	20246	19822	19516	19092	18786	19670	18940	68	5800	500	13960	10	1	13554044	2560	2.57	0.35	12	0.21	7343.00	53279.00	22450	20230411	-15.86	15010	20231024	25.85	20050	-5.79	20240115	18100	4.36	20240102	22450	-15.86	20230411	15010	25.85	20231024	1.25	N	029460	500	67 억	1143021	N	N	6	N	N
24	20240117	140400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19090	-310	5	-1.60	387138550	20268	117.14	19400	19400	19010	25200	13580	19400	19100.97	8.43	0	-4176	20246	19822	19516	19092	18786	19670	18940	68	5800	500	13960	10	1	13554044	2587	2.60	0.36	12	0.15	7343.00	53279.00	22450	20230411	-14.97	15010	20231024	27.18	20050	-4.79	20240115	18100	5.47	20240102	22450	-14.97	20230411	15010	27.18	20231024	1.25	N	029460	500	67 억	1143021	N	N	6	N	N
25	20240117	130400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19100	-300	5	-1.55	292789240	15314	88.51	19400	19400	19010	25200	13580	19400	19119.06	8.43	0	-2245	20246	19822	19516	19092	18786	19670	18940	68	5800	500	13960	10	1	13554044	2589	2.60	0.36	12	0.11	7343.00	53279.00	22450	20230411	-14.92	15010	20231024	27.25	20050	-4.74	20240115	18100	5.52	20240102	22450	-14.92	20230411	15010	27.25	20231024	1.25	N	029460	500	67 억	1143021	N	N	6	N	N
26	20240117	120401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19140	-260	5	-1.34	194277870	10159	58.72	19400	19400	19010	25200	13580	19400	19123.72	8.43	0	190	20246	19822	19516	19092	18786	19670	18940	68	5800	500	13960	10	1	13554044	2594	2.61	0.36	12	0.07	7343.00	53279.00	22450	20230411	-14.74	15010	20231024	27.51	20050	-4.54	20240115	18100	5.75	20240102	22450	-14.74	20230411	15010	27.51	20231024	1.25	N	029460	500	67 억	1143021	N	N	6	N	N
27	20240117	110401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19150	-250	5	-1.29	162961840	8526	49.28	19400	19400	19010	25200	13580	19400	19113.52	8.43	0	314	20246	19822	19516	19092	18786	19670	18940	68	5800	500	13960	10	1	13554044	2596	2.61	0.36	12	0.06	7343.00	53279.00	22450	20230411	-14.70	15010	20231024	27.58	20050	-4.49	20240115	18100	5.80	20240102	22450	-14.70	20230411	15010	27.58	20231024	1.25	N	029460	500	67 억	1143021	N	N	6	N	N
28	20240117	100359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19060	-340	5	-1.75	83732100	4389	25.37	19400	19400	19010	25200	13580	19400	19077.72	8.43	0	-73	20246	19822	19516	19092	18786	19670	18940	68	5800	500	13960	10	1	13554044	2583	2.60	0.36	12	0.03	7343.00	53279.00	22450	20230411	-15.10	15010	20231024	26.98	20050	-4.94	20240115	18100	5.30	20240102	22450	-15.10	20230411	15010	26.98	20231024	1.25	N	029460	500	67 억	1143021	N	N	6	N	N
29	20240117	090400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19220	-180	5	-0.93	1103630	57	0.33	19400	19400	19220	25200	13580	19400	19361.93	8.43	0	-39	20246	19822	19516	19092	18786	19670	18940	68	5800	500	13960	10	1	13554044	2605	2.62	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.39	15010	20231024	28.05	20050	-4.14	20240115	18100	6.19	20240102	22450	-14.39	20230411	15010	28.05	20231024	1.25	N	029460	500	67 억	1143021	N	N	6	N	N
30	20240116	160358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19400	-310	5	-1.57	336283800	17299	24.70	19720	19940	19210	25600	13800	19710	19439.53	8.49	0	-5784	20703	20206	19553	19056	18403	20455	19305	68	5890	500	14190	10	1	13554044	2629	2.64	0.36	12	0.13	7343.00	53279.00	22450	20230411	-13.59	15010	20231024	29.25	20050	-3.24	20240115	18100	7.18	20240102	22450	-13.59	20230411	15010	29.25	20231024	1.23	N	029460	500	67 억	1150194	N	N	6	N	N
31	20240116	150359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19380	-330	5	-1.67	315797820	16242	23.19	19720	19940	19210	25600	13800	19710	19443.28	8.49	0	-5124	20703	20206	19553	19056	18403	20455	19305	68	5890	500	14190	10	1	13554044	2627	2.64	0.36	12	0.12	7343.00	53279.00	22450	20230411	-13.67	15010	20231024	29.11	20050	-3.34	20240115	18100	7.07	20240102	22450	-13.67	20230411	15010	29.11	20231024	1.23	N	029460	500	67 억	1150194	N	N	6	N	N
32	20240116	140400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19340	-370	5	-1.88	300496030	15452	22.06	19720	19940	19210	25600	13800	19710	19447.06	8.49	0	-5033	20703	20206	19553	19056	18403	20455	19305	68	5890	500	14190	10	1	13554044	2621	2.63	0.36	12	0.11	7343.00	53279.00	22450	20230411	-13.85	15010	20231024	28.85	20050	-3.54	20240115	18100	6.85	20240102	22450	-13.85	20230411	15010	28.85	20231024	1.23	N	029460	500	67 억	1150194	N	N	6	N	N
33	20240116	130359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19360	-350	5	-1.78	220762810	11322	16.17	19720	19940	19210	25600	13800	19710	19498.57	8.49	0	-3171	20703	20206	19553	19056	18403	20455	19305	68	5890	500	14190	10	1	13554044	2624	2.64	0.36	12	0.08	7343.00	53279.00	22450	20230411	-13.76	15010	20231024	28.98	20050	-3.44	20240115	18100	6.96	20240102	22450	-13.76	20230411	15010	28.98	20231024	1.23	N	029460	500	67 억	1150194	N	N	6	N	N
34	20240116	120359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19360	-350	5	-1.78	203910090	10451	14.92	19720	19940	19210	25600	13800	19710	19511.06	8.49	0	-3033	20703	20206	19553	19056	18403	20455	19305	68	5890	500	14190	10	1	13554044	2624	2.64	0.36	12	0.08	7343.00	53279.00	22450	20230411	-13.76	15010	20231024	28.98	20050	-3.44	20240115	18100	6.96	20240102	22450	-13.76	20230411	15010	28.98	20231024	1.23	N	029460	500	67 억	1150194	N	N	6	N	N
35	20240116	110358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19390	-320	5	-1.62	178631860	9151	13.07	19720	19940	19210	25600	13800	19710	19520.47	8.49	0	-2597	20703	20206	19553	19056	18403	20455	19305	68	5890	500	14190	10	1	13554044	2628	2.64	0.36	12	0.07	7343.00	53279.00	22450	20230411	-13.63	15010	20231024	29.18	20050	-3.29	20240115	18100	7.13	20240102	22450	-13.63	20230411	15010	29.18	20231024	1.23	N	029460	500	67 억	1150194	N	N	6	N	N
36	20240116	100358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19220	-490	5	-2.49	141515660	7230	10.32	19720	19940	19220	25600	13800	19710	19573.40	8.49	0	-2247	20703	20206	19553	19056	18403	20455	19305	68	5890	500	14190	10	1	13554044	2605	2.62	0.36	12	0.05	7343.00	53279.00	22450	20230411	-14.39	15010	20231024	28.05	20050	-4.14	20240115	18100	6.19	20240102	22450	-14.39	20230411	15010	28.05	20231024	1.23	N	029460	500	67 억	1150194	N	N	6	N	N
37	20240116	090357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19910	200	2	1.01	9909900	500	0.71	19720	19940	19720	25600	13800	19710	19819.80	8.49	0	57	20703	20206	19553	19056	18403	20455	19305	68	5890	500	14190	10	1	13554044	2699	2.71	0.37	12	0.00	7343.00	53279.00	22450	20230411	-11.31	15010	20231024	32.64	20050	-0.70	20240115	18100	10.00	20240102	22450	-11.31	20230411	15010	32.64	20231024	1.23	N	029460	500	67 억	1150194	N	N	6	N	N
38	20240115	160357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19710	760	2	4.01	1378554740	69993	498.06	19030	20050	18900	24600	13270	18950	19695.59	8.35	0	17978	19310	19130	18970	18790	18630	19050	18710	68	5650	500	13640	10	1	13554044	2672	2.68	0.37	12	0.52	7343.00	53279.00	22450	20230411	-12.20	15010	20231024	31.31	20050	-1.70	20240115	18100	8.90	20240102	22450	-12.20	20230411	15010	31.31	20231024	1.23	N	029460	500	67 억	1131498	N	N	6	N	N
39	20240115	150358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19720	770	2	4.06	1330811810	67571	480.83	19030	20050	18900	24600	13270	18950	19695.01	8.35	0	18933	19310	19130	18970	18790	18630	19050	18710	68	5650	500	13640	10	1	13554044	2673	2.69	0.37	12	0.50	7343.00	53279.00	22450	20230411	-12.16	15010	20231024	31.38	20050	-1.65	20240115	18100	8.95	20240102	22450	-12.16	20230411	15010	31.38	20231024	1.23	N	029460	500	67 억	1131498	N	N	3	N	N
40	20240115	140359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19610	660	2	3.48	1225370660	62191	442.55	19030	20050	18900	24600	13270	18950	19703.34	8.35	0	15070	19310	19130	18970	18790	18630	19050	18710	68	5650	500	13640	10	1	13554044	2658	2.67	0.37	12	0.46	7343.00	53279.00	22450	20230411	-12.65	15010	20231024	30.65	20050	-2.19	20240115	18100	8.34	20240102	22450	-12.65	20230411	15010	30.65	20231024	1.23	N	029460	500	67 억	1131498	N	N	3	N	N
41	20240115	130357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19760	810	2	4.27	1142896880	57998	412.71	19030	20050	18900	24600	13270	18950	19705.80	8.35	0	13169	19310	19130	18970	18790	18630	19050	18710	68	5650	500	13640	10	1	13554044	2678	2.69	0.37	12	0.43	7343.00	53279.00	22450	20230411	-11.98	15010	20231024	31.65	20050	-1.45	20240115	18100	9.17	20240102	22450	-11.98	20230411	15010	31.65	20231024	1.23	N	029460	500	67 억	1131498	N	N	3	N	N
42	20240115	120357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19540	590	2	3.11	922520620	46857	333.43	19030	20050	18900	24600	13270	18950	19688.00	8.35	0	8065	19310	19130	18970	18790	18630	19050	18710	68	5650	500	13640	10	1	13554044	2648	2.66	0.37	12	0.35	7343.00	53279.00	22450	20230411	-12.96	15010	20231024	30.18	20050	-2.54	20240115	18100	7.96	20240102	22450	-12.96	20230411	15010	30.18	20231024	1.23	N	029460	500	67 억	1131498	N	N	3	N	N
43	20240115	110356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19800	850	2	4.49	683250550	34621	246.36	19030	20050	18900	24600	13270	18950	19735.15	8.35	0	6949	19310	19130	18970	18790	18630	19050	18710	68	5650	500	13640	10	1	13554044	2684	2.70	0.37	12	0.26	7343.00	53279.00	22450	20230411	-11.80	15010	20231024	31.91	20050	-1.25	20240115	18100	9.39	20240102	22450	-11.80	20230411	15010	31.91	20231024	1.23	N	029460	500	67 억	1131498	N	N	3	N	N
44	20240115	100356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20050	1100	2	5.80	460190800	23433	166.75	19030	20050	18900	24600	13270	18950	19638.58	8.35	0	5001	19310	19130	18970	18790	18630	19050	18710	68	5650	500	13640	50	1	13554044	2718	2.73	0.38	12	0.17	7343.00	53279.00	22450	20230411	-10.69	15010	20231024	33.58	20050	0.00	20240115	18100	10.77	20240102	22450	-10.69	20230411	15010	33.58	20231024	1.23	N	029460	500	67 억	1131498	N	N	3	N	N
45	20240115	090357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19000	50	2	0.26	21582920	1136	8.08	19030	19030	18900	24600	13270	18950	18999.05	8.35	0	-1097	19310	19130	18970	18790	18630	19050	18710	68	5650	500	13640	10	1	13554044	2575	2.59	0.36	12	0.01	7343.00	53279.00	22450	20230411	-15.37	15010	20231024	26.58	19840	-4.23	20240109	18100	4.97	20240102	22450	-15.37	20230411	15010	26.58	20231024	1.23	N	029460	500	67 억	1131498	N	N	3	N	N
46	20240112	160355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18950	-190	5	-0.99	266085110	14053	71.76	19110	19150	18810	24850	13400	19140	18934.40	8.38	0	-4022	19546	19342	19126	18922	18706	19235	18815	68	5710	500	13780	10	1	13554044	2568	2.58	0.36	12	0.10	7343.00	53279.00	22450	20230411	-15.59	15010	20231024	26.25	19840	-4.49	20240109	18100	4.70	20240102	22450	-15.59	20230411	15010	26.25	20231024	1.21	N	029460	500	67 억	1136374	N	N	3	N	N
47	20240112	150357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18850	-290	5	-1.52	246601880	13022	66.49	19110	19150	18810	24850	13400	19140	18937.33	8.38	0	-4016	19546	19342	19126	18922	18706	19235	18815	68	5710	500	13780	10	1	13554044	2555	2.57	0.35	12	0.10	7343.00	53279.00	22450	20230411	-16.04	15010	20231024	25.58	19840	-4.99	20240109	18100	4.14	20240102	22450	-16.04	20230411	15010	25.58	20231024	1.21	N	029460	500	67 억	1136374	N	N	34	N	N
48	20240112	140356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18850	-290	5	-1.52	225826420	11920	60.87	19110	19150	18810	24850	13400	19140	18945.17	8.38	0	-4088	19546	19342	19126	18922	18706	19235	18815	68	5710	500	13780	10	1	13554044	2555	2.57	0.35	12	0.09	7343.00	53279.00	22450	20230411	-16.04	15010	20231024	25.58	19840	-4.99	20240109	18100	4.14	20240102	22450	-16.04	20230411	15010	25.58	20231024	1.21	N	029460	500	67 억	1136374	N	N	34	N	N
49	20240112	130355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18940	-200	5	-1.04	154077800	8123	41.48	19110	19150	18850	24850	13400	19140	18968.09	8.38	0	-1533	19546	19342	19126	18922	18706	19235	18815	68	5710	500	13780	10	1	13554044	2567	2.58	0.36	12	0.06	7343.00	53279.00	22450	20230411	-15.63	15010	20231024	26.18	19840	-4.54	20240109	18100	4.64	20240102	22450	-15.63	20230411	15010	26.18	20231024	1.21	N	029460	500	67 억	1136374	N	N	34	N	N
50	20240112	120356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18990	-150	5	-0.78	122465600	6454	32.96	19110	19150	18850	24850	13400	19140	18975.15	8.38	0	-1195	19546	19342	19126	18922	18706	19235	18815	68	5710	500	13780	10	1	13554044	2574	2.59	0.36	12	0.05	7343.00	53279.00	22450	20230411	-15.41	15010	20231024	26.52	19840	-4.28	20240109	18100	4.92	20240102	22450	-15.41	20230411	15010	26.52	20231024	1.21	N	029460	500	67 억	1136374	N	N	34	N	N
51	20240112	110355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18940	-200	5	-1.04	114110270	6013	30.70	19110	19150	18850	24850	13400	19140	18977.26	8.38	0	-1336	19546	19342	19126	18922	18706	19235	18815	68	5710	500	13780	10	1	13554044	2567	2.58	0.36	12	0.04	7343.00	53279.00	22450	20230411	-15.63	15010	20231024	26.18	19840	-4.54	20240109	18100	4.64	20240102	22450	-15.63	20230411	15010	26.18	20231024	1.21	N	029460	500	67 억	1136374	N	N	34	N	N
52	20240112	100356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18970	-170	5	-0.89	62964970	3305	16.88	19110	19150	18890	24850	13400	19140	19051.43	8.38	0	-1703	19546	19342	19126	18922	18706	19235	18815	68	5710	500	13780	10	1	13554044	2571	2.58	0.36	12	0.02	7343.00	53279.00	22450	20230411	-15.50	15010	20231024	26.38	19840	-4.39	20240109	18100	4.81	20240102	22450	-15.50	20230411	15010	26.38	20231024	1.21	N	029460	500	67 억	1136374	N	N	34	N	N
53	20240112	090355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19150	10	2	0.05	2615430	137	0.70	19110	19150	19070	24850	13400	19140	19090.73	8.38	0	-106	19546	19342	19126	18922	18706	19235	18815	68	5710	500	13780	10	1	13554044	2596	2.61	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.70	15010	20231024	27.58	19840	-3.48	20240109	18100	5.80	20240102	22450	-14.70	20230411	15010	27.58	20231024	1.21	N	029460	500	67 억	1136374	N	N	34	N	N
54	20240111	160354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19140	-50	5	-0.26	373527090	19574	99.76	19330	19330	18910	24900	13440	19190	19082.82	8.41	-36	-3584	20016	19602	19366	18952	18716	19485	18835	68	5710	500	13810	10	1	13554044	2594	2.61	0.36	12	0.14	7343.00	53279.00	22450	20230411	-14.74	15010	20231024	27.51	19840	-3.53	20240109	18100	5.75	20240102	22450	-14.74	20230411	15010	27.51	20231024	1.22	N	029460	500	67 억	1139962	N	N	34	N	N
55	20240111	150356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19000	-190	5	-0.99	347513500	18211	92.81	19330	19330	18910	24900	13440	19190	19082.61	8.41	-36	-3047	20016	19602	19366	18952	18716	19485	18835	68	5710	500	13810	10	1	13554044	2575	2.59	0.36	12	0.13	7343.00	53279.00	22450	20230411	-15.37	15010	20231024	26.58	19840	-4.23	20240109	18100	4.97	20240102	22450	-15.37	20230411	15010	26.58	20231024	1.22	N	029460	500	67 억	1139962	N	N	16	N	N
56	20240111	140355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18980	-210	5	-1.09	292783550	15338	78.17	19330	19330	18910	24900	13440	19190	19088.77	8.41	-36	-2464	20016	19602	19366	18952	18716	19485	18835	68	5710	500	13810	10	1	13554044	2573	2.58	0.36	12	0.11	7343.00	53279.00	22450	20230411	-15.46	15010	20231024	26.45	19840	-4.33	20240109	18100	4.86	20240102	22450	-15.46	20230411	15010	26.45	20231024	1.22	N	029460	500	67 억	1139962	N	N	16	N	N
57	20240111	130353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18980	-210	5	-1.09	229043500	11973	61.02	19330	19330	18980	24900	13440	19190	19130.00	8.41	-36	-2433	20016	19602	19366	18952	18716	19485	18835	68	5710	500	13810	10	1	13554044	2573	2.58	0.36	12	0.09	7343.00	53279.00	22450	20230411	-15.46	15010	20231024	26.45	19840	-4.33	20240109	18100	4.86	20240102	22450	-15.46	20230411	15010	26.45	20231024	1.22	N	029460	500	67 억	1139962	N	N	16	N	N
58	20240111	120355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19160	-30	5	-0.16	145574270	7591	38.69	19330	19330	19060	24900	13440	19190	19177.22	8.41	-36	-1766	20016	19602	19366	18952	18716	19485	18835	68	5710	500	13810	10	1	13554044	2597	2.61	0.36	12	0.06	7343.00	53279.00	22450	20230411	-14.65	15010	20231024	27.65	19840	-3.43	20240109	18100	5.86	20240102	22450	-14.65	20230411	15010	27.65	20231024	1.22	N	029460	500	67 억	1139962	N	N	16	N	N
59	20240111	110357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19160	-30	5	-0.16	127342890	6641	33.84	19330	19330	19060	24900	13440	19190	19175.26	8.41	-36	-1581	20016	19602	19366	18952	18716	19485	18835	68	5710	500	13810	10	1	13554044	2597	2.61	0.36	12	0.05	7343.00	53279.00	22450	20230411	-14.65	15010	20231024	27.65	19840	-3.43	20240109	18100	5.86	20240102	22450	-14.65	20230411	15010	27.65	20231024	1.22	N	029460	500	67 억	1139962	N	N	16	N	N
60	20240111	100355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19140	-50	5	-0.26	83812510	4369	22.27	19330	19330	19060	24900	13440	19190	19183.45	8.41	-36	-795	20016	19602	19366	18952	18716	19485	18835	68	5710	500	13810	10	1	13554044	2594	2.61	0.36	12	0.03	7343.00	53279.00	22450	20230411	-14.74	15010	20231024	27.51	19840	-3.53	20240109	18100	5.75	20240102	22450	-14.74	20230411	15010	27.51	20231024	1.22	N	029460	500	67 억	1139962	N	N	16	N	N
61	20240111	090354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19200	10	2	0.05	7838300	406	2.07	19330	19330	19200	24900	13440	19190	19306.16	8.41	-36	-204	20016	19602	19366	18952	18716	19485	18835	68	5710	500	13810	10	1	13554044	2602	2.61	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.48	15010	20231024	27.91	19840	-3.23	20240109	18100	6.08	20240102	22450	-14.48	20230411	15010	27.91	20231024	1.22	N	029460	500	67 억	1139962	N	N	16	N	N
62	20240110	160353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19190	-500	5	-2.54	378408400	19621	44.11	19780	19780	19130	25550	13790	19690	19284.66	8.45	-45	-4515	20036	19862	19666	19492	19296	19950	19580	68	5860	500	14170	10	1	13554044	2601	2.61	0.36	12	0.14	7343.00	53279.00	22450	20230411	-14.52	15010	20231024	27.85	19840	-3.28	20240109	18100	6.02	20240102	22450	-14.52	20230411	15010	27.85	20231024	1.27	N	029460	500	67 억	1145559	N	N	16	N	N
63	20240110	150353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19150	-540	5	-2.74	336892870	17454	39.23	19780	19780	19140	25550	13790	19690	19300.22	8.45	-45	-3782	20036	19862	19666	19492	19296	19950	19580	68	5860	500	14170	10	1	13554044	2596	2.61	0.36	12	0.13	7343.00	53279.00	22450	20230411	-14.70	15010	20231024	27.58	19840	-3.48	20240109	18100	5.80	20240102	22450	-14.70	20230411	15010	27.58	20231024	1.27	N	029460	500	67 억	1145559	N	N	13	N	N
64	20240110	140355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19210	-480	5	-2.44	267000810	13808	31.04	19780	19780	19150	25550	13790	19690	19334.90	8.45	-45	-3244	20036	19862	19666	19492	19296	19950	19580	68	5860	500	14170	10	1	13554044	2604	2.62	0.36	12	0.10	7343.00	53279.00	22450	20230411	-14.43	15010	20231024	27.98	19840	-3.18	20240109	18100	6.13	20240102	22450	-14.43	20230411	15010	27.98	20231024	1.27	N	029460	500	67 억	1145559	N	N	13	N	N
65	20240110	130354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19170	-520	5	-2.64	198322520	10237	23.01	19780	19780	19150	25550	13790	19690	19370.96	8.45	-45	-2527	20036	19862	19666	19492	19296	19950	19580	68	5860	500	14170	10	1	13554044	2598	2.61	0.36	12	0.08	7343.00	53279.00	22450	20230411	-14.61	15010	20231024	27.71	19840	-3.38	20240109	18100	5.91	20240102	22450	-14.61	20230411	15010	27.71	20231024	1.27	N	029460	500	67 억	1145559	N	N	13	N	N
66	20240110	120354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19300	-390	5	-1.98	144555790	7435	16.71	19780	19780	19280	25550	13790	19690	19440.29	8.45	-45	-1896	20036	19862	19666	19492	19296	19950	19580	68	5860	500	14170	10	1	13554044	2616	2.63	0.36	12	0.05	7343.00	53279.00	22450	20230411	-14.03	15010	20231024	28.58	19840	-2.72	20240109	18100	6.63	20240102	22450	-14.03	20230411	15010	28.58	20231024	1.27	N	029460	500	67 억	1145559	N	N	13	N	N
67	20240110	110354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19360	-330	5	-1.68	98289620	5040	11.33	19780	19780	19360	25550	13790	19690	19499.30	8.45	-45	-1106	20036	19862	19666	19492	19296	19950	19580	68	5860	500	14170	10	1	13554044	2624	2.64	0.36	12	0.04	7343.00	53279.00	22450	20230411	-13.76	15010	20231024	28.98	19840	-2.42	20240109	18100	6.96	20240102	22450	-13.76	20230411	15010	28.98	20231024	1.27	N	029460	500	67 억	1145559	N	N	13	N	N
68	20240110	100353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19410	-280	5	-1.42	80659400	4130	9.28	19780	19780	19390	25550	13790	19690	19527.40	8.45	-45	-1093	20036	19862	19666	19492	19296	19950	19580	68	5860	500	14170	10	1	13554044	2631	2.64	0.36	12	0.03	7343.00	53279.00	22450	20230411	-13.54	15010	20231024	29.31	19840	-2.17	20240109	18100	7.24	20240102	22450	-13.54	20230411	15010	29.31	20231024	1.27	N	029460	500	67 억	1145559	N	N	13	N	N
69	20240110	090353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19780	90	2	0.46	4760770	241	0.54	19780	19780	19780	25550	13790	19690	19780.00	8.45	-45	-33	20036	19862	19666	19492	19296	19950	19580	68	5860	500	14170	10	1	13554044	2681	2.69	0.37	12	0.00	7343.00	53279.00	22450	20230411	-11.89	15010	20231024	31.78	19840	-0.30	20240109	18100	9.28	20240102	22450	-11.89	20230411	15010	31.78	20231024	1.27	N	029460	500	67 억	1145559	N	N	13	N	N
70	20240109	160353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19690	260	2	1.34	875521920	44450	175.68	19470	19840	19470	25250	13610	19430	19696.79	8.44	-166	484	19630	19530	19340	19240	19050	19580	19290	68	5820	500	13980	10	1	13554044	2669	2.68	0.37	12	0.33	7343.00	53279.00	22450	20230411	-12.29	15010	20231024	31.18	19840	-0.76	20240109	18100	8.78	20240102	22450	-12.29	20230411	15010	31.18	20231024	1.23	N	029460	500	67 억	1144534	N	N	13	N	N
71	20240109	150353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19670	240	2	1.24	838778720	42582	168.29	19470	19840	19470	25250	13610	19430	19697.96	8.44	-166	541	19630	19530	19340	19240	19050	19580	19290	68	5820	500	13980	10	1	13554044	2666	2.68	0.37	12	0.31	7343.00	53279.00	22450	20230411	-12.38	15010	20231024	31.05	19840	-0.86	20240109	18100	8.67	20240102	22450	-12.38	20230411	15010	31.05	20231024	1.23	N	029460	500	67 억	1144534	N	N	49	N	N
72	20240109	140352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19700	270	2	1.39	795999430	40406	159.69	19470	19840	19470	25250	13610	19430	19700.03	8.44	-166	799	19630	19530	19340	19240	19050	19580	19290	68	5820	500	13980	10	1	13554044	2670	2.68	0.37	12	0.30	7343.00	53279.00	22450	20230411	-12.25	15010	20231024	31.25	19840	-0.71	20240109	18100	8.84	20240102	22450	-12.25	20230411	15010	31.25	20231024	1.23	N	029460	500	67 억	1144534	N	N	49	N	N
73	20240109	130352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19600	170	2	0.87	729815680	37034	146.37	19470	19840	19470	25250	13610	19430	19706.64	8.44	-166	1120	19630	19530	19340	19240	19050	19580	19290	68	5820	500	13980	10	1	13554044	2657	2.67	0.37	12	0.27	7343.00	53279.00	22450	20230411	-12.69	15010	20231024	30.58	19840	-1.21	20240109	18100	8.29	20240102	22450	-12.69	20230411	15010	30.58	20231024	1.23	N	029460	500	67 억	1144534	N	N	49	N	N
74	20240109	120355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19680	250	2	1.29	643783930	32652	129.05	19470	19840	19470	25250	13610	19430	19716.52	8.44	-166	2505	19630	19530	19340	19240	19050	19580	19290	68	5820	500	13980	10	1	13554044	2667	2.68	0.37	12	0.24	7343.00	53279.00	22450	20230411	-12.34	15010	20231024	31.11	19840	-0.81	20240109	18100	8.73	20240102	22450	-12.34	20230411	15010	31.11	20231024	1.23	N	029460	500	67 억	1144534	N	N	49	N	N
75	20240109	110353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19800	370	2	1.90	519885290	26382	104.27	19470	19800	19470	25250	13610	19430	19706.06	8.44	-166	1807	19630	19530	19340	19240	19050	19580	19290	68	5820	500	13980	10	1	13554044	2684	2.70	0.37	12	0.19	7343.00	53279.00	22450	20230411	-11.80	15010	20231024	31.91	19800	0.00	20240109	18100	9.39	20240102	22450	-11.80	20230411	15010	31.91	20231024	1.23	N	029460	500	67 억	1144534	N	N	49	N	N
76	20240109	100353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19710	280	2	1.44	321676450	16335	64.56	19470	19790	19470	25250	13610	19430	19692.47	8.44	-166	-19	19630	19530	19340	19240	19050	19580	19290	68	5820	500	13980	10	1	13554044	2672	2.68	0.37	12	0.12	7343.00	53279.00	22450	20230411	-12.20	15010	20231024	31.31	19790	-0.40	20240109	18100	8.90	20240102	22450	-12.20	20230411	15010	31.31	20231024	1.23	N	029460	500	67 억	1144534	N	N	49	N	N
77	20240109	090352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19570	140	2	0.72	20738840	1063	4.20	19470	19570	19470	25250	13610	19430	19509.73	8.44	-166	582	19630	19530	19340	19240	19050	19580	19290	68	5820	500	13980	10	1	13554044	2653	2.67	0.37	12	0.01	7343.00	53279.00	22450	20230411	-12.83	15010	20231024	30.38	19570	0.00	20240109	18100	8.12	20240102	22450	-12.83	20230411	15010	30.38	20231024	1.23	N	029460	500	67 억	1144534	N	N	49	N	N
78	20240108	160353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19430	110	2	0.57	485558580	25161	88.76	19150	19440	19150	25100	13530	19320	19298.06	8.43	0	1010	19680	19500	19300	19120	18920	19400	19020	68	5780	500	13910	10	1	13554044	2634	2.65	0.36	12	0.19	7343.00	53279.00	22450	20230411	-13.45	15010	20231024	29.45	19490	-0.31	20240104	18100	7.35	20240102	22450	-13.45	20230411	15010	29.45	20231024	1.23	N	029460	500	67 억	1142690	N	N	49	N	N
79	20240108	150353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19410	90	2	0.47	432866190	22446	79.18	19150	19440	19150	25100	13530	19320	19284.78	8.43	0	1354	19680	19500	19300	19120	18920	19400	19020	68	5780	500	13910	10	1	13554044	2631	2.64	0.36	12	0.17	7343.00	53279.00	22450	20230411	-13.54	15010	20231024	29.31	19490	-0.41	20240104	18100	7.24	20240102	22450	-13.54	20230411	15010	29.31	20231024	1.23	N	029460	500	67 억	1142690	N	N	62	N	N
80	20240108	140352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19250	-70	5	-0.36	132875880	6897	24.33	19150	19340	19150	25100	13530	19320	19265.75	8.43	0	616	19680	19500	19300	19120	18920	19400	19020	68	5780	500	13910	10	1	13554044	2609	2.62	0.36	12	0.05	7343.00	53279.00	22450	20230411	-14.25	15010	20231024	28.25	19490	-1.23	20240104	18100	6.35	20240102	22450	-14.25	20230411	15010	28.25	20231024	1.23	N	029460	500	67 억	1142690	N	N	62	N	N
81	20240108	130351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19260	-60	5	-0.31	106203040	5511	19.44	19150	19340	19150	25100	13530	19320	19271.10	8.43	0	571	19680	19500	19300	19120	18920	19400	19020	68	5780	500	13910	10	1	13554044	2611	2.62	0.36	12	0.04	7343.00	53279.00	22450	20230411	-14.21	15010	20231024	28.31	19490	-1.18	20240104	18100	6.41	20240102	22450	-14.21	20230411	15010	28.31	20231024	1.23	N	029460	500	67 억	1142690	N	N	62	N	N
82	20240108	120353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19260	-60	5	-0.31	101385280	5261	18.56	19150	19340	19150	25100	13530	19320	19271.10	8.43	0	566	19680	19500	19300	19120	18920	19400	19020	68	5780	500	13910	10	1	13554044	2611	2.62	0.36	12	0.04	7343.00	53279.00	22450	20230411	-14.21	15010	20231024	28.31	19490	-1.18	20240104	18100	6.41	20240102	22450	-14.21	20230411	15010	28.31	20231024	1.23	N	029460	500	67 억	1142690	N	N	62	N	N
83	20240108	110353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19270	-50	5	-0.26	81996170	4254	15.01	19150	19340	19150	25100	13530	19320	19275.08	8.43	0	694	19680	19500	19300	19120	18920	19400	19020	68	5780	500	13910	10	1	13554044	2612	2.62	0.36	12	0.03	7343.00	53279.00	22450	20230411	-14.16	15010	20231024	28.38	19490	-1.13	20240104	18100	6.46	20240102	22450	-14.16	20230411	15010	28.38	20231024	1.23	N	029460	500	67 억	1142690	N	N	62	N	N
84	20240108	100354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19260	-60	5	-0.31	21361320	1111	3.92	19150	19290	19150	25100	13530	19320	19227.11	8.43	0	41	19680	19500	19300	19120	18920	19400	19020	68	5780	500	13910	10	1	13554044	2611	2.62	0.36	12	0.01	7343.00	53279.00	22450	20230411	-14.21	15010	20231024	28.31	19490	-1.18	20240104	18100	6.41	20240102	22450	-14.21	20230411	15010	28.31	20231024	1.23	N	029460	500	67 억	1142690	N	N	62	N	N
85	20240108	090352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19290	-30	5	-0.16	3735270	195	0.69	19150	19290	19150	25100	13530	19320	19155.23	8.43	0	5	19680	19500	19300	19120	18920	19400	19020	68	5780	500	13910	10	1	13554044	2615	2.63	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.08	15010	20231024	28.51	19490	-1.03	20240104	18100	6.57	20240102	22450	-14.08	20230411	15010	28.51	20231024	1.23	N	029460	500	67 억	1142690	N	N	62	N	N
86	20240105	160352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19320	0	3	0.00	545453320	28342	91.68	19480	19480	19100	25100	13530	19320	19245.14	8.48	-559	-4719	19740	19530	19280	19070	18820	19635	19175	68	5780	500	13910	10	1	13554044	2619	2.63	0.36	12	0.21	7343.00	53279.00	22450	20230411	-13.94	15010	20231024	28.71	19490	-0.87	20240104	18100	6.74	20240102	22450	-13.94	20230411	15010	28.71	20231024	1.21	N	029460	500	67 억	1149203	N	N	62	N	N
87	20240105	150352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19170	-150	5	-0.78	450398120	23400	75.69	19480	19480	19110	25100	13530	19320	19247.78	8.48	-559	-4369	19740	19530	19280	19070	18820	19635	19175	68	5780	500	13910	10	1	13554044	2598	2.61	0.36	12	0.17	7343.00	53279.00	22450	20230411	-14.61	15010	20231024	27.71	19490	-1.64	20240104	18100	5.91	20240102	22450	-14.61	20230411	15010	27.71	20231024	1.21	N	029460	500	67 억	1149203	N	N	91	N	N
88	20240105	140352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19350	30	2	0.16	379827890	19739	63.85	19480	19480	19110	25100	13530	19320	19242.51	8.48	-559	-3801	19740	19530	19280	19070	18820	19635	19175	68	5780	500	13910	10	1	13554044	2623	2.64	0.36	12	0.15	7343.00	53279.00	22450	20230411	-13.81	15010	20231024	28.91	19490	-0.72	20240104	18100	6.91	20240102	22450	-13.81	20230411	15010	28.91	20231024	1.21	N	029460	500	67 억	1149203	N	N	91	N	N
89	20240105	130352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19320	0	3	0.00	312663980	16264	52.61	19480	19480	19110	25100	13530	19320	19224.30	8.48	-559	-3696	19740	19530	19280	19070	18820	19635	19175	68	5780	500	13910	10	1	13554044	2619	2.63	0.36	12	0.12	7343.00	53279.00	22450	20230411	-13.94	15010	20231024	28.71	19490	-0.87	20240104	18100	6.74	20240102	22450	-13.94	20230411	15010	28.71	20231024	1.21	N	029460	500	67 억	1149203	N	N	91	N	N
90	20240105	120352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19160	-160	5	-0.83	244756550	12742	41.22	19480	19480	19110	25100	13530	19320	19208.64	8.48	-559	-3321	19740	19530	19280	19070	18820	19635	19175	68	5780	500	13910	10	1	13554044	2597	2.61	0.36	12	0.09	7343.00	53279.00	22450	20230411	-14.65	15010	20231024	27.65	19490	-1.69	20240104	18100	5.86	20240102	22450	-14.65	20230411	15010	27.65	20231024	1.21	N	029460	500	67 억	1149203	N	N	91	N	N
91	20240105	110351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19150	-170	5	-0.88	214307330	11151	36.07	19480	19480	19120	25100	13530	19320	19218.66	8.48	-559	-2872	19740	19530	19280	19070	18820	19635	19175	68	5780	500	13910	10	1	13554044	2596	2.61	0.36	12	0.08	7343.00	53279.00	22450	20230411	-14.70	15010	20231024	27.58	19490	-1.74	20240104	18100	5.80	20240102	22450	-14.70	20230411	15010	27.58	20231024	1.21	N	029460	500	67 억	1149203	N	N	91	N	N
92	20240105	100354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19220	-100	5	-0.52	147671370	7673	24.82	19480	19480	19190	25100	13530	19320	19245.58	8.48	-559	-2290	19740	19530	19280	19070	18820	19635	19175	68	5780	500	13910	10	1	13554044	2605	2.62	0.36	12	0.06	7343.00	53279.00	22450	20230411	-14.39	15010	20231024	28.05	19490	-1.39	20240104	18100	6.19	20240102	22450	-14.39	20230411	15010	28.05	20231024	1.21	N	029460	500	67 억	1149203	N	N	91	N	N
93	20240105	090351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19270	-50	5	-0.26	10818740	561	1.81	19480	19480	19250	25100	13530	19320	19284.74	8.48	-559	260	19740	19530	19280	19070	18820	19635	19175	68	5780	500	13910	10	1	13554044	2612	2.62	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.16	15010	20231024	28.38	19490	-1.13	20240104	18100	6.46	20240102	22450	-14.16	20230411	15010	28.38	20231024	1.21	N	029460	500	67 억	1149203	N	N	91	N	N
94	20240104	160349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19320	0	3	0.00	596807320	30913	134.11	19260	19490	19030	25100	13530	19320	19306.02	8.45	0	4893	19713	19516	19253	19056	18793	19615	19155	68	5780	500	13910	10	1	13554044	2619	2.63	0.36	12	0.23	7343.00	53279.00	22450	20230411	-13.94	15010	20231024	28.71	19490	-0.87	20240104	18100	6.74	20240102	22450	-13.94	20230411	15010	28.71	20231024	1.13	N	029460	500	67 억	1145180	N	N	91	N	N
95	20240104	150351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19320	0	3	0.00	572834030	29672	128.72	19260	19490	19030	25100	13530	19320	19305.54	8.45	0	4715	19713	19516	19253	19056	18793	19615	19155	68	5780	500	13910	10	1	13554044	2619	2.63	0.36	12	0.22	7343.00	53279.00	22450	20230411	-13.94	15010	20231024	28.71	19490	-0.87	20240104	18100	6.74	20240102	22450	-13.94	20230411	15010	28.71	20231024	1.13	N	029460	500	67 억	1145180	N	N	125	N	N
96	20240104	140351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19420	100	2	0.52	487842030	25280	109.67	19260	19490	19030	25100	13530	19320	19297.55	8.45	0	4819	19713	19516	19253	19056	18793	19615	19155	68	5780	500	13910	10	1	13554044	2632	2.64	0.36	12	0.19	7343.00	53279.00	22450	20230411	-13.50	15010	20231024	29.38	19490	-0.36	20240104	18100	7.29	20240102	22450	-13.50	20230411	15010	29.38	20231024	1.13	N	029460	500	67 억	1145180	N	N	125	N	N
97	20240104	130351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19460	140	2	0.72	414776440	21512	93.32	19260	19490	19030	25100	13530	19320	19281.17	8.45	0	5683	19713	19516	19253	19056	18793	19615	19155	68	5780	500	13910	10	1	13554044	2638	2.65	0.37	12	0.16	7343.00	53279.00	22450	20230411	-13.32	15010	20231024	29.65	19490	-0.15	20240104	18100	7.51	20240102	22450	-13.32	20230411	15010	29.65	20231024	1.13	N	029460	500	67 억	1145180	N	N	125	N	N
98	20240104	120350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19350	30	2	0.16	376513630	19544	84.79	19260	19490	19030	25100	13530	19320	19264.92	8.45	0	5539	19713	19516	19253	19056	18793	19615	19155	68	5780	500	13910	10	1	13554044	2623	2.64	0.36	12	0.14	7343.00	53279.00	22450	20230411	-13.81	15010	20231024	28.91	19490	-0.72	20240104	18100	6.91	20240102	22450	-13.81	20230411	15010	28.91	20231024	1.13	N	029460	500	67 억	1145180	N	N	125	N	N
99	20240104	110350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19200	-120	5	-0.62	317071850	16460	71.41	19260	19490	19030	25100	13530	19320	19263.17	8.45	0	5296	19713	19516	19253	19056	18793	19615	19155	68	5780	500	13910	10	1	13554044	2602	2.61	0.36	12	0.12	7343.00	53279.00	22450	20230411	-14.48	15010	20231024	27.91	19490	-1.49	20240104	18100	6.08	20240102	22450	-14.48	20230411	15010	27.91	20231024	1.13	N	029460	500	67 억	1145180	N	N	125	N	N
100	20240104	100350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19480	160	2	0.83	214531140	11151	48.38	19260	19480	19030	25100	13530	19320	19238.74	8.45	0	5725	19713	19516	19253	19056	18793	19615	19155	68	5780	500	13910	10	1	13554044	2640	2.65	0.37	12	0.08	7343.00	53279.00	22450	20230411	-13.23	15010	20231024	29.78	19480	0.00	20240104	18100	7.62	20240102	22450	-13.23	20230411	15010	29.78	20231024	1.13	N	029460	500	67 억	1145180	N	N	125	N	N
101	20240104	090351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19280	-40	5	-0.21	905240	47	0.20	19260	19280	19240	25100	13530	19320	19260.43	8.45	0	-25	19713	19516	19253	19056	18793	19615	19155	68	5780	500	13910	10	1	13554044	2613	2.63	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.12	15010	20231024	28.45	19470	-0.98	20240102	18100	6.52	20240102	22450	-14.12	20230411	15010	28.45	20231024	1.13	N	029460	500	67 억	1145180	N	N	125	N	N
102	20240103	160349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19320	-60	5	-0.31	443454000	23048	46.77	19200	19450	18990	25150	13570	19380	19236.85	8.47	-55	-2009	20353	19866	18983	18496	17613	20110	18740	68	5770	500	13950	10	1	13554044	2619	2.63	0.36	12	0.17	7343.00	53279.00	22450	20230411	-13.94	15010	20231024	28.71	19470	-0.77	20240102	18100	6.74	20240102	22450	-13.94	20230411	15010	28.71	20231024	1.16	N	029460	500	67 억	1147989	N	N	125	N	N
103	20240103	150349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19370	-10	5	-0.05	376471450	19589	39.75	19200	19400	18990	25150	13570	19380	19218.51	8.47	-55	-1988	20353	19866	18983	18496	17613	20110	18740	68	5770	500	13950	10	1	13554044	2625	2.64	0.36	12	0.14	7343.00	53279.00	22450	20230411	-13.72	15010	20231024	29.05	19470	-0.51	20240102	18100	7.02	20240102	22450	-13.72	20230411	15010	29.05	20231024	1.16	N	029460	500	67 억	1147989	N	N	1	N	N
104	20240103	140347	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19320	-60	5	-0.31	332923780	17338	35.18	19200	19400	18990	25150	13570	19380	19201.97	8.47	-55	-1947	20353	19866	18983	18496	17613	20110	18740	68	5770	500	13950	10	1	13554044	2619	2.63	0.36	12	0.13	7343.00	53279.00	22450	20230411	-13.94	15010	20231024	28.71	19470	-0.77	20240102	18100	6.74	20240102	22450	-13.94	20230411	15010	28.71	20231024	1.16	N	029460	500	67 억	1147989	N	N	1	N	N
105	20240103	130349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19250	-130	5	-0.67	277286010	14460	29.34	19200	19400	18990	25150	13570	19380	19176.07	8.47	-55	-1589	20353	19866	18983	18496	17613	20110	18740	68	5770	500	13950	10	1	13554044	2609	2.62	0.36	12	0.11	7343.00	53279.00	22450	20230411	-14.25	15010	20231024	28.25	19470	-1.13	20240102	18100	6.35	20240102	22450	-14.25	20230411	15010	28.25	20231024	1.16	N	029460	500	67 억	1147989	N	N	1	N	N
106	20240103	120352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19280	-100	5	-0.52	237683930	12399	25.16	19200	19400	18990	25150	13570	19380	19169.60	8.47	-55	-1304	20353	19866	18983	18496	17613	20110	18740	68	5770	500	13950	10	1	13554044	2613	2.63	0.36	12	0.09	7343.00	53279.00	22450	20230411	-14.12	15010	20231024	28.45	19470	-0.98	20240102	18100	6.52	20240102	22450	-14.12	20230411	15010	28.45	20231024	1.16	N	029460	500	67 억	1147989	N	N	1	N	N
107	20240103	110348	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19280	-100	5	-0.52	196789590	10284	20.87	19200	19320	18990	25150	13570	19380	19135.51	8.47	-55	-460	20353	19866	18983	18496	17613	20110	18740	68	5770	500	13950	10	1	13554044	2613	2.63	0.36	12	0.08	7343.00	53279.00	22450	20230411	-14.12	15010	20231024	28.45	19470	-0.98	20240102	18100	6.52	20240102	22450	-14.12	20230411	15010	28.45	20231024	1.16	N	029460	500	67 억	1147989	N	N	1	N	N
108	20240103	100348	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19040	-340	5	-1.75	101634320	5309	10.77	19200	19320	19010	25150	13570	19380	19143.78	8.47	-55	-1221	20353	19866	18983	18496	17613	20110	18740	68	5770	500	13950	10	1	13554044	2581	2.59	0.36	12	0.04	7343.00	53279.00	22450	20230411	-15.19	15010	20231024	26.85	19470	-2.21	20240102	18100	5.19	20240102	22450	-15.19	20230411	15010	26.85	20231024	1.16	N	029460	500	67 억	1147989	N	N	1	N	N
109	20240103	090347	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19130	-250	5	-1.29	28163880	1471	2.99	19200	19200	19100	25150	13570	19380	19146.08	8.47	-55	-842	20353	19866	18983	18496	17613	20110	18740	68	5770	500	13950	10	1	13554044	2593	2.61	0.36	12	0.01	7343.00	53279.00	22450	20230411	-14.79	15010	20231024	27.45	19470	-1.75	20240102	18100	5.69	20240102	22450	-14.79	20230411	15010	27.45	20231024	1.16	N	029460	500	67 억	1147989	N	N	1	N	N
110	20240102	160348	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19380	970	2	5.27	938753180	49276	377.36	18470	19470	18100	23900	12890	18410	19050.62	8.36	0	8212	18550	18480	18370	18300	18190	18515	18335	68	5490	500	13250	10	1	13554044	2627	2.64	0.36	12	0.36	7343.00	53279.00	22450	20230411	-13.67	15010	20231024	29.11	19470	-0.46	20240102	18100	7.07	20240102	22450	-13.67	20230411	15010	29.11	20231024	1.11	N	029460	500	67 억	1133694	N	N	1	N	N
111	20240102	150347	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19270	860	2	4.67	860899130	45247	346.51	18470	19470	18100	23900	12890	18410	19026.66	8.36	0	7225	18550	18480	18370	18300	18190	18515	18335	68	5490	500	13250	10	1	13554044	2612	2.62	0.36	12	0.33	7343.00	53279.00	22450	20230411	-14.16	15010	20231024	28.38	19470	-1.03	20240102	18100	6.46	20240102	22450	-14.16	20230411	15010	28.38	20231024	1.11	N	029460	500	67 억	1133694	N	N	3	N	N
112	20240102	140349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19030	620	2	3.37	535534940	28348	217.09	18470	19120	18100	23900	12890	18410	18891.45	8.36	0	5306	18550	18480	18370	18300	18190	18515	18335	68	5490	500	13250	10	1	13554044	2579	2.59	0.36	12	0.21	7343.00	53279.00	22450	20230411	-15.23	15010	20231024	26.78	19120	-0.47	20240102	18100	5.14	20240102	22450	-15.23	20230411	15010	26.78	20231024	1.11	N	029460	500	67 억	1133694	N	N	3	N	N
113	20240102	130346	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19040	630	2	3.42	432355530	22935	175.64	18470	19090	18100	23900	12890	18410	18851.34	8.36	0	4145	18550	18480	18370	18300	18190	18515	18335	68	5490	500	13250	10	1	13554044	2581	2.59	0.36	12	0.17	7343.00	53279.00	22450	20230411	-15.19	15010	20231024	26.85	19090	-0.26	20240102	18100	5.19	20240102	22450	-15.19	20230411	15010	26.85	20231024	1.11	N	029460	500	67 억	1133694	N	N	3	N	N
114	20240102	120347	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19030	620	2	3.37	357415240	18998	145.49	18470	19060	18100	23900	12890	18410	18813.31	8.36	0	3153	18550	18480	18370	18300	18190	18515	18335	68	5490	500	13250	10	1	13554044	2579	2.59	0.36	12	0.14	7343.00	53279.00	22450	20230411	-15.23	15010	20231024	26.78	19060	-0.16	20240102	18100	5.14	20240102	22450	-15.23	20230411	15010	26.78	20231024	1.11	N	029460	500	67 억	1133694	N	N	3	N	N
115	20240102	110347	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18750	340	2	1.85	178937630	9574	73.32	18470	18970	18100	23900	12890	18410	18689.96	8.36	0	366	18550	18480	18370	18300	18190	18515	18335	68	5490	500	13250	10	1	13554044	2541	2.55	0.35	12	0.07	7343.00	53279.00	22450	20230411	-16.48	15010	20231024	24.92	18970	-1.16	20240102	18100	3.59	20240102	22450	-16.48	20230411	15010	24.92	20231024	1.11	N	029460	500	67 억	1133694	N	N	3	N	N
116	20240102	100342	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18240	-170	5	-0.92	8744760	475	3.64	18470	18470	18100	23900	12890	18410	18410.02	8.36	0	-75	18550	18480	18370	18300	18190	18515	18335	68	5490	500	13250	10	1	13554044	2472	2.48	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.75	15010	20231024	21.52	18470	-1.25	20240102	18100	0.77	20240102	22450	-18.75	20230411	15010	21.52	20231024	1.11	N	029460	500	67 억	1133694	N	N	3	N	N
117	20240102	090339	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18410	0	3	0.00	0	0	0.00	0	0	0	23900	12890	18410	0.00	8.36	0	0	18550	18480	18370	18300	18190	18515	18335	68	5490	500	13250	10	1	13554044	2495	2.51	0.35	12	0.00	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	0	0.00	0	0	0.00	0	22450	-18.00	20230411	15010	22.65	20231024	1.11	N	029460	500	67 억	1133694	N	N	3	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History