KissMeData/372910/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161259	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4600	5	2	0.11	110164805	23870	10.04	4580	4640	4580	5970	3220	4595	4615.43	0.17	-481	4945	4770	4675	4500	4405	4722	4452	55	1375	200	2750	5	1	27674406	1273	13.81	1.00	12	0.09	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	7800	-41.03	20230623	4460	3.14	20231006	7800	-41.03	20230623	4460	3.14	20231006	2.08	N	372910	200	55 억	48253	N	N	0	N	N
3	20231130	151257	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4610	15	2	0.33	100397870	21747	9.15	4580	4640	4580	5970	3220	4595	4616.63	0.17	-625	4945	4770	4675	4500	4405	4722	4452	55	1375	200	2750	5	1	27674406	1276	13.84	1.00	12	0.08	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	7800	-40.90	20230623	4460	3.36	20231006	7800	-40.90	20230623	4460	3.36	20231006	2.08	N	372910	200	55 억	48253	N	N	0	N	N
4	20231130	141254	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4620	25	2	0.54	84385360	18276	7.69	4580	4640	4580	5970	3220	4595	4617.28	0.17	-624	4945	4770	4675	4500	4405	4722	4452	55	1375	200	2750	5	1	27674406	1279	13.87	1.01	12	0.07	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	7800	-40.77	20230623	4460	3.59	20231006	7800	-40.77	20230623	4460	3.59	20231006	2.08	N	372910	200	55 억	48253	N	N	0	N	N
5	20231130	131254	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4605	10	2	0.22	74016600	16032	6.74	4580	4640	4580	5970	3220	4595	4616.80	0.17	-624	4945	4770	4675	4500	4405	4722	4452	55	1375	200	2750	5	1	27674406	1274	13.83	1.00	12	0.06	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	7800	-40.96	20230623	4460	3.25	20231006	7800	-40.96	20230623	4460	3.25	20231006	2.08	N	372910	200	55 억	48253	N	N	0	N	N
6	20231130	121309	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4640	45	2	0.98	58141660	12592	5.30	4580	4640	4580	5970	3220	4595	4617.35	0.17	-592	4945	4770	4675	4500	4405	4722	4452	55	1375	200	2750	5	1	27674406	1284	13.93	1.01	12	0.05	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	7800	-40.51	20230623	4460	4.04	20231006	7800	-40.51	20230623	4460	4.04	20231006	2.08	N	372910	200	55 억	48253	N	N	0	N	N
7	20231130	111302	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4605	10	2	0.22	47173465	10221	4.30	4580	4640	4580	5970	3220	4595	4615.35	0.17	-342	4945	4770	4675	4500	4405	4722	4452	55	1375	200	2750	5	1	27674406	1274	13.83	1.00	12	0.04	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	7800	-40.96	20230623	4460	3.25	20231006	7800	-40.96	20230623	4460	3.25	20231006	2.08	N	372910	200	55 억	48253	N	N	0	N	N
8	20231130	101255	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4625	30	2	0.65	23452280	5085	2.14	4580	4640	4580	5970	3220	4595	4612.05	0.17	-428	4945	4770	4675	4500	4405	4722	4452	55	1375	200	2750	5	1	27674406	1280	13.89	1.01	12	0.02	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	7800	-40.71	20230623	4460	3.70	20231006	7800	-40.71	20230623	4460	3.70	20231006	2.08	N	372910	200	55 억	48253	N	N	0	N	N
9	20231130	091255	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4605	10	2	0.22	7285165	1586	0.67	4580	4620	4580	5970	3220	4595	4593.42	0.17	-143	4945	4770	4675	4500	4405	4722	4452	55	1375	200	2750	5	1	27674406	1274	13.83	1.00	12	0.01	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	7800	-40.96	20230623	4460	3.25	20231006	7800	-40.96	20230623	4460	3.25	20231006	2.08	N	372910	200	55 억	48253	N	N	0	N	N
10	20231129	161248	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4595	-210	5	-4.37	1101304725	235438	552.08	4790	4850	4580	6240	3365	4805	4677.73	0.68	-133538	4898	4851	4818	4771	4738	4875	4795	55	1435	200	2880	5	1	27674406	1272	13.80	1.00	12	0.85	333.00	4596.00	7800	20230623	-41.09	4460	20231006	3.03	7800	-41.09	20230623	4460	3.03	20231006	7800	-41.09	20230623	4460	3.03	20231006	2.06	N	372910	200	55 억	188715	N	N	0	N	N
11	20231129	151300	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4590	-215	5	-4.47	1088736025	232703	545.66	4790	4850	4580	6240	3365	4805	4678.65	0.68	-131385	4898	4851	4818	4771	4738	4875	4795	55	1435	200	2880	5	1	27674406	1270	13.78	1.00	12	0.84	333.00	4596.00	7800	20230623	-41.15	4460	20231006	2.91	7800	-41.15	20230623	4460	2.91	20231006	7800	-41.15	20230623	4460	2.91	20231006	2.06	N	372910	200	55 억	188715	N	N	0	N	N
12	20231129	141252	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4590	-215	5	-4.47	1000879995	213554	500.76	4790	4850	4590	6240	3365	4805	4686.78	0.68	-121368	4898	4851	4818	4771	4738	4875	4795	55	1435	200	2880	5	1	27674406	1270	13.78	1.00	12	0.77	333.00	4596.00	7800	20230623	-41.15	4460	20231006	2.91	7800	-41.15	20230623	4460	2.91	20231006	7800	-41.15	20230623	4460	2.91	20231006	2.06	N	372910	200	55 억	188715	N	N	0	N	N
13	20231129	131254	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4645	-160	5	-3.33	746102370	158346	371.30	4790	4850	4630	6240	3365	4805	4711.85	0.68	-80278	4898	4851	4818	4771	4738	4875	4795	55	1435	200	2880	5	1	27674406	1285	13.95	1.01	12	0.57	333.00	4596.00	7800	20230623	-40.45	4460	20231006	4.15	7800	-40.45	20230623	4460	4.15	20231006	7800	-40.45	20230623	4460	4.15	20231006	2.06	N	372910	200	55 억	188715	N	N	0	N	N
14	20231129	121255	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4690	-115	5	-2.39	532266440	112468	263.72	4790	4850	4680	6240	3365	4805	4732.60	0.68	-54819	4898	4851	4818	4771	4738	4875	4795	55	1435	200	2880	5	1	27674406	1298	14.08	1.02	12	0.41	333.00	4596.00	7800	20230623	-39.87	4460	20231006	5.16	7800	-39.87	20230623	4460	5.16	20231006	7800	-39.87	20230623	4460	5.16	20231006	2.06	N	372910	200	55 억	188715	N	N	0	N	N
15	20231129	111256	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4720	-85	5	-1.77	292193635	61436	144.06	4790	4850	4710	6240	3365	4805	4756.07	0.68	-25009	4898	4851	4818	4771	4738	4875	4795	55	1435	200	2880	5	1	27674406	1306	14.17	1.03	12	0.22	333.00	4596.00	7800	20230623	-39.49	4460	20231006	5.83	7800	-39.49	20230623	4460	5.83	20231006	7800	-39.49	20230623	4460	5.83	20231006	2.06	N	372910	200	55 억	188715	N	N	0	N	N
16	20231129	101252	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	-15	5	-0.31	44325250	9220	21.62	4790	4850	4780	6240	3365	4805	4807.51	0.68	-325	4898	4851	4818	4771	4738	4875	4795	55	1435	200	2880	5	1	27674406	1326	14.38	1.04	12	0.03	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.06	N	372910	200	55 억	188715	N	N	0	N	N
17	20231129	091247	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4825	20	2	0.42	29355805	6098	14.30	4790	4850	4790	6240	3365	4805	4814.01	0.68	1368	4898	4851	4818	4771	4738	4875	4795	55	1435	200	2880	5	1	27674406	1335	14.49	1.05	12	0.02	333.00	4596.00	7800	20230623	-38.14	4460	20231006	8.18	7800	-38.14	20230623	4460	8.18	20231006	7800	-38.14	20230623	4460	8.18	20231006	2.06	N	372910	200	55 억	188715	N	N	0	N	N
18	20231128	161247	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4805	5	2	0.10	203140510	42191	58.03	4785	4865	4785	6240	3360	4800	4814.78	0.66	5498	4923	4861	4798	4736	4673	4892	4767	55	1440	200	2880	5	1	27674406	1330	14.43	1.05	12	0.15	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.14	N	372910	200	55 억	183247	N	N	1	N	N
19	20231128	151121	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	-10	5	-0.21	189603035	39371	54.15	4785	4865	4785	6240	3360	4800	4815.80	0.66	5444	4923	4861	4798	4736	4673	4892	4767	55	1440	200	2880	5	1	27674406	1326	14.38	1.04	12	0.14	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.14	N	372910	200	55 억	183247	N	N	1	N	N
20	20231128	141243	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4810	10	2	0.21	159000685	32994	45.38	4785	4865	4785	6240	3360	4800	4819.08	0.66	8633	4923	4861	4798	4736	4673	4892	4767	55	1440	200	2880	5	1	27674406	1331	14.44	1.05	12	0.12	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	7800	-38.33	20230623	4460	7.85	20231006	7800	-38.33	20230623	4460	7.85	20231006	2.14	N	372910	200	55 억	183247	N	N	1	N	N
21	20231128	131239	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4830	30	2	0.62	150720920	31275	43.02	4785	4865	4785	6240	3360	4800	4819.21	0.66	8831	4923	4861	4798	4736	4673	4892	4767	55	1440	200	2880	5	1	27674406	1337	14.50	1.05	12	0.11	333.00	4596.00	7800	20230623	-38.08	4460	20231006	8.30	7800	-38.08	20230623	4460	8.30	20231006	7800	-38.08	20230623	4460	8.30	20231006	2.14	N	372910	200	55 억	183247	N	N	1	N	N
22	20231128	121246	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4810	10	2	0.21	140185335	29083	40.00	4785	4865	4785	6240	3360	4800	4820.18	0.66	8822	4923	4861	4798	4736	4673	4892	4767	55	1440	200	2880	5	1	27674406	1331	14.44	1.05	12	0.11	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	7800	-38.33	20230623	4460	7.85	20231006	7800	-38.33	20230623	4460	7.85	20231006	2.14	N	372910	200	55 억	183247	N	N	1	N	N
23	20231128	111247	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4845	45	2	0.94	79975020	16588	22.82	4785	4865	4785	6240	3360	4800	4821.26	0.66	4276	4923	4861	4798	4736	4673	4892	4767	55	1440	200	2880	5	1	27674406	1341	14.55	1.05	12	0.06	333.00	4596.00	7800	20230623	-37.88	4460	20231006	8.63	7800	-37.88	20230623	4460	8.63	20231006	7800	-37.88	20230623	4460	8.63	20231006	2.14	N	372910	200	55 억	183247	N	N	1	N	N
24	20231128	101242	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4805	5	2	0.10	51615550	10699	14.72	4785	4865	4785	6240	3360	4800	4824.33	0.66	2807	4923	4861	4798	4736	4673	4892	4767	55	1440	200	2880	5	1	27674406	1330	14.43	1.05	12	0.04	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.14	N	372910	200	55 억	183247	N	N	1	N	N
25	20231128	091242	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4820	20	2	0.42	28087155	5816	8.00	4785	4865	4785	6240	3360	4800	4829.29	0.66	1821	4923	4861	4798	4736	4673	4892	4767	55	1440	200	2880	5	1	27674406	1334	14.47	1.05	12	0.02	333.00	4596.00	7800	20230623	-38.21	4460	20231006	8.07	7800	-38.21	20230623	4460	8.07	20231006	7800	-38.21	20230623	4460	8.07	20231006	2.14	N	372910	200	55 억	183247	N	N	1	N	N
26	20231127	161233	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4800	55	2	1.16	344161710	71689	150.90	4735	4860	4735	6160	3325	4745	4800.76	0.63	9150	4861	4802	4771	4712	4681	4787	4697	55	1415	200	2840	5	1	27674406	1328	14.41	1.04	12	0.26	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.19	N	372910	200	55 억	173611	N	N	1	N	N
27	20231127	151246	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4815	70	2	1.48	319577210	66576	140.14	4735	4860	4735	6160	3325	4745	4800.19	0.63	8654	4861	4802	4771	4712	4681	4787	4697	55	1415	200	2840	5	1	27674406	1333	14.46	1.05	12	0.24	333.00	4596.00	7800	20230623	-38.27	4460	20231006	7.96	7800	-38.27	20230623	4460	7.96	20231006	7800	-38.27	20230623	4460	7.96	20231006	2.19	N	372910	200	55 억	173611	N	N	0	N	N
28	20231127	141243	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4825	80	2	1.69	275114710	57350	120.72	4735	4860	4735	6160	3325	4745	4797.12	0.63	8679	4861	4802	4771	4712	4681	4787	4697	55	1415	200	2840	5	1	27674406	1335	14.49	1.05	12	0.21	333.00	4596.00	7800	20230623	-38.14	4460	20231006	8.18	7800	-38.14	20230623	4460	8.18	20231006	7800	-38.14	20230623	4460	8.18	20231006	2.19	N	372910	200	55 억	173611	N	N	0	N	N
29	20231127	131247	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4805	60	2	1.26	271950045	56694	119.34	4735	4860	4735	6160	3325	4745	4796.80	0.63	8692	4861	4802	4771	4712	4681	4787	4697	55	1415	200	2840	5	1	27674406	1330	14.43	1.05	12	0.20	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.19	N	372910	200	55 억	173611	N	N	0	N	N
30	20231127	121252	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4805	60	2	1.26	200264105	41854	88.10	4735	4840	4735	6160	3325	4745	4784.83	0.63	7234	4861	4802	4771	4712	4681	4787	4697	55	1415	200	2840	5	1	27674406	1330	14.43	1.05	12	0.15	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.19	N	372910	200	55 억	173611	N	N	0	N	N
31	20231127	111231	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4760	15	2	0.32	138674855	29006	61.05	4735	4840	4735	6160	3325	4745	4780.90	0.63	2590	4861	4802	4771	4712	4681	4787	4697	55	1415	200	2840	5	1	27674406	1317	14.29	1.04	12	0.10	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.19	N	372910	200	55 억	173611	N	N	0	N	N
32	20231127	101228	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	45	2	0.95	74388880	15478	32.58	4735	4840	4735	6160	3325	4745	4806.10	0.63	1572	4861	4802	4771	4712	4681	4787	4697	55	1415	200	2840	5	1	27674406	1326	14.38	1.04	12	0.06	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.19	N	372910	200	55 억	173611	N	N	0	N	N
33	20231127	091232	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4815	70	2	1.48	33106675	6875	14.47	4735	4840	4735	6160	3325	4745	4815.52	0.63	2538	4861	4802	4771	4712	4681	4787	4697	55	1415	200	2840	5	1	27674406	1333	14.46	1.05	12	0.02	333.00	4596.00	7800	20230623	-38.27	4460	20231006	7.96	7800	-38.27	20230623	4460	7.96	20231006	7800	-38.27	20230623	4460	7.96	20231006	2.19	N	372910	200	55 억	173611	N	N	0	N	N
34	20231124	161225	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4745	-50	5	-1.04	226472040	47448	129.15	4750	4830	4740	6230	3360	4795	4773.21	0.61	4865	4891	4842	4801	4752	4711	4822	4732	55	1435	200	2870	5	1	27674406	1313	14.25	1.03	12	0.17	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	7800	-39.17	20230623	4460	6.39	20231006	7800	-39.17	20230623	4460	6.39	20231006	2.21	N	372910	200	55 억	168120	N	N	1	N	N
35	20231124	151234	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4765	-30	5	-0.63	208970265	43761	119.12	4750	4830	4740	6230	3360	4795	4775.26	0.61	4312	4891	4842	4801	4752	4711	4822	4732	55	1435	200	2870	5	1	27674406	1319	14.31	1.04	12	0.16	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	7800	-38.91	20230623	4460	6.84	20231006	7800	-38.91	20230623	4460	6.84	20231006	2.21	N	372910	200	55 억	168120	N	N	1	N	N
36	20231124	141230	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	-5	5	-0.10	99692750	20788	56.58	4750	4830	4745	6230	3360	4795	4795.69	0.61	3258	4891	4842	4801	4752	4711	4822	4732	55	1435	200	2870	5	1	27674406	1326	14.38	1.04	12	0.08	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.21	N	372910	200	55 억	168120	N	N	1	N	N
37	20231124	131227	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4795	0	3	0.00	87983875	18345	49.93	4750	4830	4745	6230	3360	4795	4796.07	0.61	3078	4891	4842	4801	4752	4711	4822	4732	55	1435	200	2870	5	1	27674406	1327	14.40	1.04	12	0.07	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.21	N	372910	200	55 억	168120	N	N	1	N	N
38	20231124	121235	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4810	15	2	0.31	66782060	13933	37.93	4750	4830	4745	6230	3360	4795	4793.09	0.61	3077	4891	4842	4801	4752	4711	4822	4732	55	1435	200	2870	5	1	27674406	1331	14.44	1.05	12	0.05	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	7800	-38.33	20230623	4460	7.85	20231006	7800	-38.33	20230623	4460	7.85	20231006	2.21	N	372910	200	55 억	168120	N	N	1	N	N
39	20231124	111231	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4825	30	2	0.63	59214850	12361	33.65	4750	4830	4745	6230	3360	4795	4790.46	0.61	3077	4891	4842	4801	4752	4711	4822	4732	55	1435	200	2870	5	1	27674406	1335	14.49	1.05	12	0.04	333.00	4596.00	7800	20230623	-38.14	4460	20231006	8.18	7800	-38.14	20230623	4460	8.18	20231006	7800	-38.14	20230623	4460	8.18	20231006	2.21	N	372910	200	55 억	168120	N	N	1	N	N
40	20231124	101234	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4805	10	2	0.21	43769535	9154	24.92	4750	4825	4745	6230	3360	4795	4781.47	0.61	1341	4891	4842	4801	4752	4711	4822	4732	55	1435	200	2870	5	1	27674406	1330	14.43	1.05	12	0.03	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.21	N	372910	200	55 억	168120	N	N	1	N	N
41	20231124	091226	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4810	15	2	0.31	25771435	5406	14.72	4750	4810	4745	6230	3360	4795	4767.19	0.61	1247	4891	4842	4801	4752	4711	4822	4732	55	1435	200	2870	5	1	27674406	1331	14.44	1.05	12	0.02	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	7800	-38.33	20230623	4460	7.85	20231006	7800	-38.33	20230623	4460	7.85	20231006	2.21	N	372910	200	55 억	168120	N	N	1	N	N
42	20231123	161209	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4795	-35	5	-0.72	175581300	36524	87.43	4840	4850	4760	6270	3385	4830	4807.29	0.60	2389	4880	4855	4810	4785	4740	4867	4797	55	1440	200	2890	5	1	27674406	1327	14.40	1.04	12	0.13	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.19	N	372910	200	55 억	165748	N	N	1	N	N
43	20231123	151252	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	-40	5	-0.83	166576345	34646	82.94	4840	4850	4760	6270	3385	4830	4807.95	0.60	2235	4880	4855	4810	4785	4740	4867	4797	55	1440	200	2890	5	1	27674406	1326	14.38	1.04	12	0.13	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.19	N	372910	200	55 억	165748	N	N	0	N	N
44	20231123	141252	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4810	-20	5	-0.41	89372750	18515	44.32	4840	4850	4805	6270	3385	4830	4827.05	0.60	2131	4880	4855	4810	4785	4740	4867	4797	55	1440	200	2890	5	1	27674406	1331	14.44	1.05	12	0.07	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	7800	-38.33	20230623	4460	7.85	20231006	7800	-38.33	20230623	4460	7.85	20231006	2.19	N	372910	200	55 억	165748	N	N	0	N	N
45	20231123	131251	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4805	-25	5	-0.52	82693345	17126	41.00	4840	4850	4805	6270	3385	4830	4828.53	0.60	2128	4880	4855	4810	4785	4740	4867	4797	55	1440	200	2890	5	1	27674406	1330	14.43	1.05	12	0.06	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.19	N	372910	200	55 억	165748	N	N	0	N	N
46	20231123	121230	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4845	15	2	0.31	66014655	13668	32.72	4840	4850	4805	6270	3385	4830	4829.87	0.60	1985	4880	4855	4810	4785	4740	4867	4797	55	1440	200	2890	5	1	27674406	1341	14.55	1.05	12	0.05	333.00	4596.00	7800	20230623	-37.88	4460	20231006	8.63	7800	-37.88	20230623	4460	8.63	20231006	7800	-37.88	20230623	4460	8.63	20231006	2.19	N	372910	200	55 억	165748	N	N	0	N	N
47	20231123	111303	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4830	0	3	0.00	38171320	7898	18.91	4840	4850	4805	6270	3385	4830	4833.04	0.60	1640	4880	4855	4810	4785	4740	4867	4797	55	1440	200	2890	5	1	27674406	1337	14.50	1.05	12	0.03	333.00	4596.00	7800	20230623	-38.08	4460	20231006	8.30	7800	-38.08	20230623	4460	8.30	20231006	7800	-38.08	20230623	4460	8.30	20231006	2.19	N	372910	200	55 억	165748	N	N	0	N	N
48	20231123	101234	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4820	-10	5	-0.21	18786085	3887	9.30	4840	4850	4805	6270	3385	4830	4833.06	0.60	-105	4880	4855	4810	4785	4740	4867	4797	55	1440	200	2890	5	1	27674406	1334	14.47	1.05	12	0.01	333.00	4596.00	7800	20230623	-38.21	4460	20231006	8.07	7800	-38.21	20230623	4460	8.07	20231006	7800	-38.21	20230623	4460	8.07	20231006	2.19	N	372910	200	55 억	165748	N	N	0	N	N
49	20231123	091228	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4835	5	2	0.10	3348170	692	1.66	4840	4850	4830	6270	3385	4830	4838.40	0.60	11	4880	4855	4810	4785	4740	4867	4797	55	1440	200	2890	5	1	27674406	1338	14.52	1.05	12	0.00	333.00	4596.00	7800	20230623	-38.01	4460	20231006	8.41	7800	-38.01	20230623	4460	8.41	20231006	7800	-38.01	20230623	4460	8.41	20231006	2.19	N	372910	200	55 억	165748	N	N	0	N	N
50	20231122	161143	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4830	45	2	0.94	193260715	40224	84.48	4800	4835	4765	6220	3350	4785	4804.61	0.58	6481	4851	4817	4771	4737	4691	4835	4755	55	1435	200	2870	5	1	27674406	1337	14.50	1.05	12	0.15	333.00	4596.00	7800	20230623	-38.08	4460	20231006	8.30	7800	-38.08	20230623	4460	8.30	20231006	7800	-38.08	20230623	4460	8.30	20231006	2.18	N	372910	200	55 억	159267	N	N	0	N	N
51	20231122	151209	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4835	50	2	1.04	179432135	37361	78.47	4800	4835	4765	6220	3350	4785	4802.66	0.58	6441	4851	4817	4771	4737	4691	4835	4755	55	1435	200	2870	5	1	27674406	1338	14.52	1.05	12	0.14	333.00	4596.00	7800	20230623	-38.01	4460	20231006	8.41	7800	-38.01	20230623	4460	8.41	20231006	7800	-38.01	20230623	4460	8.41	20231006	2.18	N	372910	200	55 억	159267	N	N	0	N	N
52	20231122	141159	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4805	20	2	0.42	140347455	29258	61.45	4800	4830	4765	6220	3350	4785	4796.89	0.58	4487	4851	4817	4771	4737	4691	4835	4755	55	1435	200	2870	5	1	27674406	1330	14.43	1.05	12	0.11	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.18	N	372910	200	55 억	159267	N	N	0	N	N
53	20231122	131236	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4800	15	2	0.31	70988285	14825	31.14	4800	4825	4765	6220	3350	4785	4788.42	0.58	2741	4851	4817	4771	4737	4691	4835	4755	55	1435	200	2870	5	1	27674406	1328	14.41	1.04	12	0.05	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.18	N	372910	200	55 억	159267	N	N	0	N	N
54	20231122	121246	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4800	15	2	0.31	47216600	9868	20.73	4800	4825	4765	6220	3350	4785	4784.82	0.58	2629	4851	4817	4771	4737	4691	4835	4755	55	1435	200	2870	5	1	27674406	1328	14.41	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.18	N	372910	200	55 억	159267	N	N	0	N	N
55	20231122	111339	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4795	10	2	0.21	27257010	5705	11.98	4800	4800	4765	6220	3350	4785	4777.74	0.58	214	4851	4817	4771	4737	4691	4835	4755	55	1435	200	2870	5	1	27674406	1327	14.40	1.04	12	0.02	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.18	N	372910	200	55 억	159267	N	N	0	N	N
56	20231122	101258	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4770	-15	5	-0.31	16145350	3379	7.10	4800	4800	4765	6220	3350	4785	4778.14	0.58	-16	4851	4817	4771	4737	4691	4835	4755	55	1435	200	2870	5	1	27674406	1320	14.32	1.04	12	0.01	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.18	N	372910	200	55 억	159267	N	N	0	N	N
57	20231122	091205	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4780	-5	5	-0.10	1607395	335	0.70	4800	4800	4780	6220	3350	4785	4798.19	0.58	-43	4851	4817	4771	4737	4691	4835	4755	55	1435	200	2870	5	1	27674406	1323	14.35	1.04	12	0.00	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	7800	-38.72	20230623	4460	7.17	20231006	7800	-38.72	20230623	4460	7.17	20231006	2.18	N	372910	200	55 억	159267	N	N	0	N	N
58	20231121	161159	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4785	25	2	0.53	226353165	47414	309.81	4730	4805	4725	6180	3335	4760	4773.97	0.52	14965	4800	4780	4755	4735	4710	4790	4745	55	1420	200	2850	5	1	27674406	1324	14.37	1.04	12	0.17	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	7800	-38.65	20230623	4460	7.29	20231006	7800	-38.65	20230623	4460	7.29	20231006	2.20	N	372910	200	55 억	143137	N	N	0	N	N
59	20231121	151204	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4780	20	2	0.42	222148385	46535	304.07	4730	4805	4725	6180	3335	4760	4773.79	0.52	15133	4800	4780	4755	4735	4710	4790	4745	55	1420	200	2850	5	1	27674406	1323	14.35	1.04	12	0.17	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	7800	-38.72	20230623	4460	7.17	20231006	7800	-38.72	20230623	4460	7.17	20231006	2.20	N	372910	200	55 억	143137	N	N	0	N	N
60	20231121	141146	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	30	2	0.63	200364695	41982	274.32	4730	4805	4725	6180	3335	4760	4772.63	0.52	15321	4800	4780	4755	4735	4710	4790	4745	55	1420	200	2850	5	1	27674406	1326	14.38	1.04	12	0.15	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.20	N	372910	200	55 억	143137	N	N	0	N	N
61	20231121	131134	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	30	2	0.63	184317880	38632	252.43	4730	4805	4725	6180	3335	4760	4771.12	0.52	14791	4800	4780	4755	4735	4710	4790	4745	55	1420	200	2850	5	1	27674406	1326	14.38	1.04	12	0.14	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.20	N	372910	200	55 억	143137	N	N	0	N	N
62	20231121	121137	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4795	35	2	0.74	169948845	35632	232.83	4730	4805	4725	6180	3335	4760	4769.56	0.52	14313	4800	4780	4755	4735	4710	4790	4745	55	1420	200	2850	5	1	27674406	1327	14.40	1.04	12	0.13	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.20	N	372910	200	55 억	143137	N	N	0	N	N
63	20231121	111131	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4785	25	2	0.53	109105615	22933	149.85	4730	4785	4725	6180	3335	4760	4757.58	0.52	8195	4800	4780	4755	4735	4710	4790	4745	55	1420	200	2850	5	1	27674406	1324	14.37	1.04	12	0.08	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	7800	-38.65	20230623	4460	7.29	20231006	7800	-38.65	20230623	4460	7.29	20231006	2.20	N	372910	200	55 억	143137	N	N	0	N	N
64	20231121	101102	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4750	-10	5	-0.21	44813850	9450	61.75	4730	4765	4725	6180	3335	4760	4742.21	0.52	148	4800	4780	4755	4735	4710	4790	4745	55	1420	200	2850	5	1	27674406	1315	14.26	1.03	12	0.03	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.20	N	372910	200	55 억	143137	N	N	0	N	N
65	20231121	091121	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4750	-10	5	-0.21	4853685	1025	6.70	4730	4760	4730	6180	3335	4760	4735.30	0.52	-189	4800	4780	4755	4735	4710	4790	4745	55	1420	200	2850	5	1	27674406	1315	14.26	1.03	12	0.00	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.20	N	372910	200	55 억	143137	N	N	0	N	N
66	20231120	161126	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4760	15	2	0.32	72036500	15170	50.30	4745	4775	4730	6160	3325	4745	4748.62	0.51	1687	4821	4782	4751	4712	4681	4767	4697	55	1415	200	2840	5	1	27674406	1317	14.29	1.04	12	0.05	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.21	N	372910	200	55 억	141450	N	N	0	N	N
67	20231120	151138	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4745	0	3	0.00	67190070	14151	46.92	4745	4775	4730	6160	3325	4745	4748.08	0.51	1915	4821	4782	4751	4712	4681	4767	4697	55	1415	200	2840	5	1	27674406	1313	14.25	1.03	12	0.05	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	7800	-39.17	20230623	4460	6.39	20231006	7800	-39.17	20230623	4460	6.39	20231006	2.21	N	372910	200	55 억	141450	N	N	0	N	N
68	20231120	141137	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4755	10	2	0.21	59374315	12508	41.47	4745	4775	4730	6160	3325	4745	4746.91	0.51	2114	4821	4782	4751	4712	4681	4767	4697	55	1415	200	2840	5	1	27674406	1316	14.28	1.03	12	0.05	333.00	4596.00	7800	20230623	-39.04	4460	20231006	6.61	7800	-39.04	20230623	4460	6.61	20231006	7800	-39.04	20230623	4460	6.61	20231006	2.21	N	372910	200	55 억	141450	N	N	0	N	N
69	20231120	131126	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4760	15	2	0.32	52651185	11091	36.78	4745	4775	4730	6160	3325	4745	4747.20	0.51	2341	4821	4782	4751	4712	4681	4767	4697	55	1415	200	2840	5	1	27674406	1317	14.29	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.21	N	372910	200	55 억	141450	N	N	0	N	N
70	20231120	121134	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4750	5	2	0.11	46712140	9841	32.63	4745	4775	4730	6160	3325	4745	4746.69	0.51	1890	4821	4782	4751	4712	4681	4767	4697	55	1415	200	2840	5	1	27674406	1315	14.26	1.03	12	0.04	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.21	N	372910	200	55 억	141450	N	N	0	N	N
71	20231120	111126	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4740	-5	5	-0.11	37447045	7891	26.16	4745	4770	4730	6160	3325	4745	4745.54	0.51	1940	4821	4782	4751	4712	4681	4767	4697	55	1415	200	2840	5	1	27674406	1312	14.23	1.03	12	0.03	333.00	4596.00	7800	20230623	-39.23	4460	20231006	6.28	7800	-39.23	20230623	4460	6.28	20231006	7800	-39.23	20230623	4460	6.28	20231006	2.21	N	372910	200	55 억	141450	N	N	0	N	N
72	20231120	101124	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4740	-5	5	-0.11	20045930	4222	14.00	4745	4770	4730	6160	3325	4745	4747.97	0.51	1497	4821	4782	4751	4712	4681	4767	4697	55	1415	200	2840	5	1	27674406	1312	14.23	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.23	4460	20231006	6.28	7800	-39.23	20230623	4460	6.28	20231006	7800	-39.23	20230623	4460	6.28	20231006	2.21	N	372910	200	55 억	141450	N	N	0	N	N
73	20231120	091136	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4760	15	2	0.32	1794235	378	1.25	4745	4770	4730	6160	3325	4745	4746.65	0.51	-57	4821	4782	4751	4712	4681	4767	4697	55	1415	200	2840	5	1	27674406	1317	14.29	1.04	12	0.00	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.21	N	372910	200	55 억	141450	N	N	0	N	N
74	20231117	161201	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4745	-40	5	-0.84	142085550	29959	191.36	4785	4790	4720	6220	3350	4785	4742.67	0.55	-13195	4835	4810	4775	4750	4715	4822	4762	55	1435	200	2870	5	1	27674406	1313	14.25	1.03	12	0.11	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	7800	-39.17	20230623	4460	6.39	20231006	7800	-39.17	20230623	4460	6.39	20231006	2.21	N	372910	200	55 억	153543	N	N	0	N	N
75	20231117	151208	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4725	-60	5	-1.25	140786800	29685	189.61	4785	4790	4720	6220	3350	4785	4742.69	0.55	-13102	4835	4810	4775	4750	4715	4822	4762	55	1435	200	2870	5	1	27674406	1308	14.19	1.03	12	0.11	333.00	4596.00	7800	20230623	-39.42	4460	20231006	5.94	7800	-39.42	20230623	4460	5.94	20231006	7800	-39.42	20230623	4460	5.94	20231006	2.21	N	372910	200	55 억	153543	N	N	0	N	N
76	20231117	141200	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4725	-60	5	-1.25	130784395	27569	176.09	4785	4790	4720	6220	3350	4785	4743.89	0.55	-12068	4835	4810	4775	4750	4715	4822	4762	55	1435	200	2870	5	1	27674406	1308	14.19	1.03	12	0.10	333.00	4596.00	7800	20230623	-39.42	4460	20231006	5.94	7800	-39.42	20230623	4460	5.94	20231006	7800	-39.42	20230623	4460	5.94	20231006	2.21	N	372910	200	55 억	153543	N	N	0	N	N
77	20231117	131159	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4725	-60	5	-1.25	120586940	25412	162.31	4785	4790	4720	6220	3350	4785	4745.28	0.55	-11314	4835	4810	4775	4750	4715	4822	4762	55	1435	200	2870	5	1	27674406	1308	14.19	1.03	12	0.09	333.00	4596.00	7800	20230623	-39.42	4460	20231006	5.94	7800	-39.42	20230623	4460	5.94	20231006	7800	-39.42	20230623	4460	5.94	20231006	2.21	N	372910	200	55 억	153543	N	N	0	N	N
78	20231117	121201	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4745	-40	5	-0.84	103338905	21761	138.99	4785	4790	4720	6220	3350	4785	4748.81	0.55	-10482	4835	4810	4775	4750	4715	4822	4762	55	1435	200	2870	5	1	27674406	1313	14.25	1.03	12	0.08	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	7800	-39.17	20230623	4460	6.39	20231006	7800	-39.17	20230623	4460	6.39	20231006	2.21	N	372910	200	55 억	153543	N	N	0	N	N
79	20231117	111208	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4750	-35	5	-0.73	41802330	8786	56.12	4785	4790	4735	6220	3350	4785	4757.83	0.55	-2256	4835	4810	4775	4750	4715	4822	4762	55	1435	200	2870	5	1	27674406	1315	14.26	1.03	12	0.03	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.21	N	372910	200	55 억	153543	N	N	0	N	N
80	20231117	101204	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4750	-35	5	-0.73	28359030	5958	38.06	4785	4790	4735	6220	3350	4785	4759.82	0.55	-791	4835	4810	4775	4750	4715	4822	4762	55	1435	200	2870	5	1	27674406	1315	14.26	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.21	N	372910	200	55 억	153543	N	N	0	N	N
81	20231117	091204	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4740	-45	5	-0.94	20588150	4322	27.61	4785	4790	4735	6220	3350	4785	4763.57	0.55	-328	4835	4810	4775	4750	4715	4822	4762	55	1435	200	2870	5	1	27674406	1312	14.23	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.23	4460	20231006	6.28	7800	-39.23	20230623	4460	6.28	20231006	7800	-39.23	20230623	4460	6.28	20231006	2.21	N	372910	200	55 억	153543	N	N	0	N	N
82	20231116	161201	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4785	10	2	0.21	70887275	14889	52.93	4775	4800	4740	6200	3345	4775	4761.05	0.56	-895	4841	4807	4766	4732	4691	4787	4712	55	1425	200	2860	5	1	27674406	1324	14.37	1.04	12	0.05	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	7800	-38.65	20230623	4460	7.29	20231006	7800	-38.65	20230623	4460	7.29	20231006	2.25	N	372910	200	55 억	154374	N	N	0	N	N
83	20231116	151154	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4770	-5	5	-0.10	67138240	14105	50.14	4775	4800	4740	6200	3345	4775	4759.89	0.56	-1340	4841	4807	4766	4732	4691	4787	4712	55	1425	200	2860	5	1	27674406	1320	14.32	1.04	12	0.05	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.25	N	372910	200	55 억	154374	N	N	0	N	N
84	20231116	141131	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	15	2	0.31	58352780	12262	43.59	4775	4800	4740	6200	3345	4775	4758.83	0.56	-1570	4841	4807	4766	4732	4691	4787	4712	55	1425	200	2860	5	1	27674406	1326	14.38	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.25	N	372910	200	55 억	154374	N	N	0	N	N
85	20231116	131154	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4765	-10	5	-0.21	38537630	8104	28.81	4775	4800	4740	6200	3345	4775	4755.38	0.56	-1556	4841	4807	4766	4732	4691	4787	4712	55	1425	200	2860	5	1	27674406	1319	14.31	1.04	12	0.03	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	7800	-38.91	20230623	4460	6.84	20231006	7800	-38.91	20230623	4460	6.84	20231006	2.25	N	372910	200	55 억	154374	N	N	0	N	N
86	20231116	121155	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4775	0	3	0.00	28991500	6099	21.68	4775	4800	4740	6200	3345	4775	4753.48	0.56	-1813	4841	4807	4766	4732	4691	4787	4712	55	1425	200	2860	5	1	27674406	1321	14.34	1.04	12	0.02	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	7800	-38.78	20230623	4460	7.06	20231006	7800	-38.78	20230623	4460	7.06	20231006	2.25	N	372910	200	55 억	154374	N	N	0	N	N
87	20231116	111155	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4750	-25	5	-0.52	17867740	3760	13.37	4775	4800	4740	6200	3345	4775	4752.06	0.56	-1715	4841	4807	4766	4732	4691	4787	4712	55	1425	200	2860	5	1	27674406	1315	14.26	1.03	12	0.01	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.25	N	372910	200	55 억	154374	N	N	0	N	N
88	20231116	101154	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4740	-35	5	-0.73	11942985	2515	8.94	4775	4775	4740	6200	3345	4775	4748.70	0.56	-1390	4841	4807	4766	4732	4691	4787	4712	55	1425	200	2860	5	1	27674406	1312	14.23	1.03	12	0.01	333.00	4596.00	7800	20230623	-39.23	4460	20231006	6.28	7800	-39.23	20230623	4460	6.28	20231006	7800	-39.23	20230623	4460	6.28	20231006	2.25	N	372910	200	55 억	154374	N	N	0	N	N
89	20231116	091200	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4775	0	3	0.00	0	0	0.00	0	0	0	6200	3345	4775	0.00	0.56	0	4841	4807	4766	4732	4691	4787	4712	55	1425	200	2860	5	1	27674406	1321	14.34	1.04	12	0.00	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	7800	-38.78	20230623	4460	7.06	20231006	7800	-38.78	20230623	4460	7.06	20231006	2.25	N	372910	200	55 억	154374	N	N	0	N	N
90	20231115	161031	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4775	35	2	0.74	133438215	28031	80.35	4790	4800	4725	6160	3320	4740	4760.59	0.55	3162	4880	4810	4750	4680	4620	4845	4715	55	1420	200	2840	5	1	27674406	1321	14.34	1.04	12	0.10	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	7800	-38.78	20230623	4460	7.06	20231006	7800	-38.78	20230623	4460	7.06	20231006	2.26	N	372910	200	55 억	150934	N	N	0	N	N
91	20231115	151216	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4775	35	2	0.74	125508135	26370	75.58	4790	4800	4725	6160	3320	4740	4759.72	0.55	3139	4880	4810	4750	4680	4620	4845	4715	55	1420	200	2840	5	1	27674406	1321	14.34	1.04	12	0.10	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	7800	-38.78	20230623	4460	7.06	20231006	7800	-38.78	20230623	4460	7.06	20231006	2.26	N	372910	200	55 억	150934	N	N	0	N	N
92	20231115	141212	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4770	30	2	0.63	103771505	21811	62.52	4790	4800	4725	6160	3320	4740	4758.00	0.55	1164	4880	4810	4750	4680	4620	4845	4715	55	1420	200	2840	5	1	27674406	1320	14.32	1.04	12	0.08	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.26	N	372910	200	55 억	150934	N	N	0	N	N
93	20231115	131214	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4765	25	2	0.53	90923255	19119	54.80	4790	4800	4725	6160	3320	4740	4755.89	0.55	1164	4880	4810	4750	4680	4620	4845	4715	55	1420	200	2840	5	1	27674406	1319	14.31	1.04	12	0.07	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	7800	-38.91	20230623	4460	6.84	20231006	7800	-38.91	20230623	4460	6.84	20231006	2.26	N	372910	200	55 억	150934	N	N	0	N	N
94	20231115	121214	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4760	20	2	0.42	79182625	16653	47.73	4790	4800	4725	6160	3320	4740	4755.12	0.55	572	4880	4810	4750	4680	4620	4845	4715	55	1420	200	2840	5	1	27674406	1317	14.29	1.04	12	0.06	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.26	N	372910	200	55 억	150934	N	N	0	N	N
95	20231115	111229	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4765	25	2	0.53	48712245	10222	29.30	4790	4800	4755	6160	3320	4740	4766.17	0.55	53	4880	4810	4750	4680	4620	4845	4715	55	1420	200	2840	5	1	27674406	1319	14.31	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	7800	-38.91	20230623	4460	6.84	20231006	7800	-38.91	20230623	4460	6.84	20231006	2.26	N	372910	200	55 억	150934	N	N	0	N	N
96	20231115	101219	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4770	30	2	0.63	38807075	8142	23.34	4790	4800	4755	6160	3320	4740	4767.24	0.55	53	4880	4810	4750	4680	4620	4845	4715	55	1420	200	2840	5	1	27674406	1320	14.32	1.04	12	0.03	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.26	N	372910	200	55 억	150934	N	N	0	N	N
97	20231115	091208	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4765	25	2	0.53	4140780	869	2.49	4790	4800	4755	6160	3320	4740	4777.32	0.55	-36	4880	4810	4750	4680	4620	4845	4715	55	1420	200	2840	5	1	27674406	1319	14.31	1.04	12	0.00	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	7800	-38.91	20230623	4460	6.84	20231006	7800	-38.91	20230623	4460	6.84	20231006	2.26	N	372910	200	55 억	150934	N	N	0	N	N
98	20231114	161148	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4740	15	2	0.32	162763040	34335	44.82	4710	4820	4690	6140	3310	4725	4740.44	0.51	6515	4968	4846	4773	4651	4578	4810	4615	55	1415	200	2830	5	1	27674406	1312	14.23	1.03	12	0.12	333.00	4596.00	7800	20230623	-39.23	4460	20231006	6.28	7800	-39.23	20230623	4460	6.28	20231006	7800	-39.23	20230623	4460	6.28	20231006	2.26	N	372910	200	55 억	141623	N	N	1	N	N
99	20231114	151156	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4755	30	2	0.63	157743400	33276	43.43	4710	4820	4690	6140	3310	4725	4740.46	0.51	6658	4968	4846	4773	4651	4578	4810	4615	55	1415	200	2830	5	1	27674406	1316	14.28	1.03	12	0.12	333.00	4596.00	7800	20230623	-39.04	4460	20231006	6.61	7800	-39.04	20230623	4460	6.61	20231006	7800	-39.04	20230623	4460	6.61	20231006	2.26	N	372910	200	55 억	141623	N	N	1	N	N
100	20231114	141151	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4735	10	2	0.21	150386345	31723	41.41	4710	4820	4690	6140	3310	4725	4740.61	0.51	7341	4968	4846	4773	4651	4578	4810	4615	55	1415	200	2830	5	1	27674406	1310	14.22	1.03	12	0.11	333.00	4596.00	7800	20230623	-39.29	4460	20231006	6.17	7800	-39.29	20230623	4460	6.17	20231006	7800	-39.29	20230623	4460	6.17	20231006	2.26	N	372910	200	55 억	141623	N	N	1	N	N
101	20231114	131154	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4730	5	2	0.11	141968595	29946	39.09	4710	4820	4690	6140	3310	4725	4740.82	0.51	7468	4968	4846	4773	4651	4578	4810	4615	55	1415	200	2830	5	1	27674406	1309	14.20	1.03	12	0.11	333.00	4596.00	7800	20230623	-39.36	4460	20231006	6.05	7800	-39.36	20230623	4460	6.05	20231006	7800	-39.36	20230623	4460	6.05	20231006	2.26	N	372910	200	55 억	141623	N	N	1	N	N
102	20231114	121157	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4720	-5	5	-0.11	137082470	28914	37.74	4710	4820	4690	6140	3310	4725	4741.04	0.51	7500	4968	4846	4773	4651	4578	4810	4615	55	1415	200	2830	5	1	27674406	1306	14.17	1.03	12	0.10	333.00	4596.00	7800	20230623	-39.49	4460	20231006	5.83	7800	-39.49	20230623	4460	5.83	20231006	7800	-39.49	20230623	4460	5.83	20231006	2.26	N	372910	200	55 억	141623	N	N	1	N	N
103	20231114	111207	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4725	0	3	0.00	103053705	21712	28.34	4710	4820	4690	6140	3310	4725	4746.39	0.51	2919	4968	4846	4773	4651	4578	4810	4615	55	1415	200	2830	5	1	27674406	1308	14.19	1.03	12	0.08	333.00	4596.00	7800	20230623	-39.42	4460	20231006	5.94	7800	-39.42	20230623	4460	5.94	20231006	7800	-39.42	20230623	4460	5.94	20231006	2.26	N	372910	200	55 억	141623	N	N	1	N	N
104	20231114	101155	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4750	25	2	0.53	91881155	19349	25.26	4710	4820	4690	6140	3310	4725	4748.63	0.51	3446	4968	4846	4773	4651	4578	4810	4615	55	1415	200	2830	5	1	27674406	1315	14.26	1.03	12	0.07	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.26	N	372910	200	55 억	141623	N	N	1	N	N
105	20231114	091141	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	65	2	1.38	36532925	7743	10.11	4710	4790	4690	6140	3310	4725	4718.19	0.51	1775	4968	4846	4773	4651	4578	4810	4615	55	1415	200	2830	5	1	27674406	1326	14.38	1.04	12	0.03	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.26	N	372910	200	55 억	141623	N	N	1	N	N
106	20231113	161133	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4725	-125	5	-2.58	363723915	76247	43.52	4895	4895	4700	6300	3395	4850	4770.46	0.54	-7138	5136	4992	4906	4762	4676	4950	4720	55	1450	200	2910	5	1	27674406	1308	14.19	1.03	12	0.28	333.00	4596.00	7800	20230623	-39.42	4460	20231006	5.94	7800	-39.42	20230623	4460	5.94	20231006	7800	-39.42	20230623	4460	5.94	20231006	2.22	N	372910	200	55 억	149188	N	N	1	N	N
107	20231113	151126	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4760	-90	5	-1.86	288393805	60370	34.46	4895	4895	4700	6300	3395	4850	4777.09	0.54	-6185	5136	4992	4906	4762	4676	4950	4720	55	1450	200	2910	5	1	27674406	1317	14.29	1.04	12	0.22	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.22	N	372910	200	55 억	149188	N	N	0	N	N
108	20231113	141128	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4740	-110	5	-2.27	263040640	55040	31.42	4895	4895	4700	6300	3395	4850	4779.06	0.54	-5624	5136	4992	4906	4762	4676	4950	4720	55	1450	200	2910	5	1	27674406	1312	14.23	1.03	12	0.20	333.00	4596.00	7800	20230623	-39.23	4460	20231006	6.28	7800	-39.23	20230623	4460	6.28	20231006	7800	-39.23	20230623	4460	6.28	20231006	2.22	N	372910	200	55 억	149188	N	N	0	N	N
109	20231113	131126	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4780	-70	5	-1.44	243546955	50940	29.08	4895	4895	4700	6300	3395	4850	4781.03	0.54	-5483	5136	4992	4906	4762	4676	4950	4720	55	1450	200	2910	5	1	27674406	1323	14.35	1.04	12	0.18	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	7800	-38.72	20230623	4460	7.17	20231006	7800	-38.72	20230623	4460	7.17	20231006	2.22	N	372910	200	55 억	149188	N	N	0	N	N
110	20231113	121131	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	-60	5	-1.24	218327145	45650	26.06	4895	4895	4700	6300	3395	4850	4782.61	0.54	-1315	5136	4992	4906	4762	4676	4950	4720	55	1450	200	2910	5	1	27674406	1326	14.38	1.04	12	0.16	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.22	N	372910	200	55 억	149188	N	N	0	N	N
111	20231113	111124	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4800	-50	5	-1.03	193125585	40381	23.05	4895	4895	4700	6300	3395	4850	4782.56	0.54	-228	5136	4992	4906	4762	4676	4950	4720	55	1450	200	2910	5	1	27674406	1328	14.41	1.04	12	0.15	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.22	N	372910	200	55 억	149188	N	N	0	N	N
112	20231113	101123	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	-60	5	-1.24	182226175	38098	21.75	4895	4895	4700	6300	3395	4850	4783.06	0.54	721	5136	4992	4906	4762	4676	4950	4720	55	1450	200	2910	5	1	27674406	1326	14.38	1.04	12	0.14	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.22	N	372910	200	55 억	149188	N	N	0	N	N
113	20231113	091132	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4845	-5	5	-0.10	16250180	3353	1.91	4895	4895	4835	6300	3395	4850	4846.44	0.54	-1112	5136	4992	4906	4762	4676	4950	4720	55	1450	200	2910	5	1	27674406	1341	14.55	1.05	12	0.01	333.00	4596.00	7800	20230623	-37.88	4460	20231006	8.63	7800	-37.88	20230623	4460	8.63	20231006	7800	-37.88	20230623	4460	8.63	20231006	2.22	N	372910	200	55 억	149188	N	N	0	N	N
114	20231110	161144	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4850	0	3	0.00	848047500	172034	27.87	4870	5050	4820	6300	3395	4850	4929.64	0.50	11078	5373	5111	4928	4666	4483	5242	4797	55	1450	200	2910	5	1	27674406	1342	14.56	1.06	12	0.62	333.00	4596.00	7800	20230623	-37.82	4460	20231006	8.74	7800	-37.82	20230623	4460	8.74	20231006	7800	-37.82	20230623	4460	8.74	20231006	2.24	N	372910	200	55 억	138488	N	N	0	N	N
115	20231110	151150	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4855	5	2	0.10	816731530	165579	26.82	4870	5050	4820	6300	3395	4850	4932.58	0.50	11314	5373	5111	4928	4666	4483	5242	4797	55	1450	200	2910	5	1	27674406	1344	14.58	1.06	12	0.60	333.00	4596.00	7800	20230623	-37.76	4460	20231006	8.86	7800	-37.76	20230623	4460	8.86	20231006	7800	-37.76	20230623	4460	8.86	20231006	2.24	N	372910	200	55 억	138488	N	N	0	N	N
116	20231110	141135	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4885	35	2	0.72	791867265	160464	25.99	4870	5050	4820	6300	3395	4850	4934.86	0.50	12265	5373	5111	4928	4666	4483	5242	4797	55	1450	200	2910	5	1	27674406	1352	14.67	1.06	12	0.58	333.00	4596.00	7800	20230623	-37.37	4460	20231006	9.53	7800	-37.37	20230623	4460	9.53	20231006	7800	-37.37	20230623	4460	9.53	20231006	2.24	N	372910	200	55 억	138488	N	N	0	N	N
117	20231110	131136	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4880	30	2	0.62	674863035	136656	22.14	4870	5050	4820	6300	3395	4850	4938.41	0.50	14694	5373	5111	4928	4666	4483	5242	4797	55	1450	200	2910	5	1	27674406	1351	14.65	1.06	12	0.49	333.00	4596.00	7800	20230623	-37.44	4460	20231006	9.42	7800	-37.44	20230623	4460	9.42	20231006	7800	-37.44	20230623	4460	9.42	20231006	2.24	N	372910	200	55 억	138488	N	N	0	N	N
118	20231110	121144	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4875	25	2	0.52	636767520	128849	20.87	4870	5050	4820	6300	3395	4850	4941.97	0.50	16477	5373	5111	4928	4666	4483	5242	4797	55	1450	200	2910	5	1	27674406	1349	14.64	1.06	12	0.47	333.00	4596.00	7800	20230623	-37.50	4460	20231006	9.30	7800	-37.50	20230623	4460	9.30	20231006	7800	-37.50	20230623	4460	9.30	20231006	2.24	N	372910	200	55 억	138488	N	N	0	N	N
119	20231110	111122	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4855	5	2	0.10	592789690	119792	19.41	4870	5050	4850	6300	3395	4850	4948.49	0.50	17389	5373	5111	4928	4666	4483	5242	4797	55	1450	200	2910	5	1	27674406	1344	14.58	1.06	12	0.43	333.00	4596.00	7800	20230623	-37.76	4460	20231006	8.86	7800	-37.76	20230623	4460	8.86	20231006	7800	-37.76	20230623	4460	8.86	20231006	2.24	N	372910	200	55 억	138488	N	N	0	N	N
120	20231110	101136	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4965	115	2	2.37	414730370	83727	13.56	4870	5050	4870	6300	3395	4850	4953.36	0.50	24350	5373	5111	4928	4666	4483	5242	4797	55	1450	200	2910	5	1	27674406	1374	14.91	1.08	12	0.30	333.00	4596.00	7800	20230623	-36.35	4460	20231006	11.32	7800	-36.35	20230623	4460	11.32	20231006	7800	-36.35	20230623	4460	11.32	20231006	2.24	N	372910	200	55 억	138488	N	N	0	N	N
121	20231110	091116	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4965	115	2	2.37	121107135	24742	4.01	4870	4970	4870	6300	3395	4850	4894.80	0.50	5918	5373	5111	4928	4666	4483	5242	4797	55	1450	200	2910	5	1	27674406	1374	14.91	1.08	12	0.09	333.00	4596.00	7800	20230623	-36.35	4460	20231006	11.32	7800	-36.35	20230623	4460	11.32	20231006	7800	-36.35	20230623	4460	11.32	20231006	2.24	N	372910	200	55 억	138488	N	N	0	N	N
122	20231109	161109	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4850	85	2	1.78	3036803920	610073	2450.88	4745	5190	4745	6190	3340	4765	4978.03	0.57	-19008	4845	4805	4785	4745	4725	4795	4735	55	1425	200	2850	5	1	27674406	1342	14.56	1.06	12	2.20	333.00	4596.00	7800	20230623	-37.82	4460	20231006	8.74	7800	-37.82	20230623	4460	8.74	20231006	7800	-37.82	20230623	4460	8.74	20231006	2.22	N	372910	200	55 억	157981	N	N	0	N	N
123	20231109	151108	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4800	35	2	0.73	2956998950	593581	2384.63	4745	5190	4745	6190	3340	4765	4981.63	0.57	-21924	4845	4805	4785	4745	4725	4795	4735	55	1425	200	2850	5	1	27674406	1328	14.41	1.04	12	2.14	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.22	N	372910	200	55 억	157981	N	N	0	N	N
124	20231109	141104	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4840	75	2	1.57	2058554680	411271	1652.22	4745	5190	4745	6190	3340	4765	5005.35	0.57	-20406	4845	4805	4785	4745	4725	4795	4735	55	1425	200	2850	5	1	27674406	1339	14.53	1.05	12	1.49	333.00	4596.00	7800	20230623	-37.95	4460	20231006	8.52	7800	-37.95	20230623	4460	8.52	20231006	7800	-37.95	20230623	4460	8.52	20231006	2.22	N	372910	200	55 억	157981	N	N	0	N	N
125	20231109	131107	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4880	115	2	2.41	1920423460	382736	1537.59	4745	5190	4745	6190	3340	4765	5017.62	0.57	-22971	4845	4805	4785	4745	4725	4795	4735	55	1425	200	2850	5	1	27674406	1351	14.65	1.06	12	1.38	333.00	4596.00	7800	20230623	-37.44	4460	20231006	9.42	7800	-37.44	20230623	4460	9.42	20231006	7800	-37.44	20230623	4460	9.42	20231006	2.22	N	372910	200	55 억	157981	N	N	0	N	N
126	20231109	121111	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4870	105	2	2.20	1886368505	375761	1509.57	4745	5190	4745	6190	3340	4765	5020.13	0.57	-22700	4845	4805	4785	4745	4725	4795	4735	55	1425	200	2850	5	1	27674406	1348	14.62	1.06	12	1.36	333.00	4596.00	7800	20230623	-37.56	4460	20231006	9.19	7800	-37.56	20230623	4460	9.19	20231006	7800	-37.56	20230623	4460	9.19	20231006	2.22	N	372910	200	55 억	157981	N	N	0	N	N
127	20231109	111107	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5030	265	2	5.56	1418720155	280629	1127.39	4745	5190	4745	6190	3340	4765	5055.50	0.57	-27628	4845	4805	4785	4745	4725	4795	4735	55	1425	200	2850	10	1	27674406	1392	15.11	1.09	12	1.01	333.00	4596.00	7800	20230623	-35.51	4460	20231006	12.78	7800	-35.51	20230623	4460	12.78	20231006	7800	-35.51	20230623	4460	12.78	20231006	2.22	N	372910	200	55 억	157981	N	N	0	N	N
128	20231109	101101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4800	35	2	0.73	18201000	3812	15.31	4745	4800	4745	6190	3340	4765	4774.66	0.57	-813	4845	4805	4785	4745	4725	4795	4735	55	1425	200	2850	5	1	27674406	1328	14.41	1.04	12	0.01	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.22	N	372910	200	55 억	157981	N	N	0	N	N
129	20231109	091109	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	25	2	0.52	5889315	1237	4.97	4745	4800	4745	6190	3340	4765	4760.97	0.57	-134	4845	4805	4785	4745	4725	4795	4735	55	1425	200	2850	5	1	27674406	1326	14.38	1.04	12	0.00	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.22	N	372910	200	55 억	157981	N	N	0	N	N
130	20231108	161059	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4765	-5	5	-0.10	117000395	24469	98.56	4825	4825	4765	6200	3340	4770	4781.60	0.58	-2403	4863	4816	4783	4736	4703	4800	4720	55	1430	200	2860	5	1	27674406	1319	14.31	1.04	12	0.09	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	7800	-38.91	20230623	4460	6.84	20231006	7800	-38.91	20230623	4460	6.84	20231006	2.40	N	372910	200	55 억	160384	N	N	0	N	N
131	20231108	151104	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4770	0	3	0.00	108793070	22747	91.62	4825	4825	4765	6200	3340	4770	4782.77	0.58	-2240	4863	4816	4783	4736	4703	4800	4720	55	1430	200	2860	5	1	27674406	1320	14.32	1.04	12	0.08	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.40	N	372910	200	55 억	160384	N	N	0	N	N
132	20231108	141057	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4800	30	2	0.63	86978980	18178	73.22	4825	4825	4765	6200	3340	4770	4784.89	0.58	-91	4863	4816	4783	4736	4703	4800	4720	55	1430	200	2860	5	1	27674406	1328	14.41	1.04	12	0.07	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.40	N	372910	200	55 억	160384	N	N	0	N	N
133	20231108	131055	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4800	30	2	0.63	74370320	15545	62.61	4825	4825	4770	6200	3340	4770	4784.24	0.58	235	4863	4816	4783	4736	4703	4800	4720	55	1430	200	2860	5	1	27674406	1328	14.41	1.04	12	0.06	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.40	N	372910	200	55 억	160384	N	N	0	N	N
134	20231108	121052	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4805	35	2	0.73	38576415	8055	32.44	4825	4825	4770	6200	3340	4770	4789.25	0.58	-891	4863	4816	4783	4736	4703	4800	4720	55	1430	200	2860	5	1	27674406	1330	14.43	1.05	12	0.03	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.40	N	372910	200	55 억	160384	N	N	0	N	N
135	20231108	111101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	20	2	0.42	30230595	6314	25.43	4825	4825	4770	6200	3340	4770	4788.01	0.58	-1238	4863	4816	4783	4736	4703	4800	4720	55	1430	200	2860	5	1	27674406	1326	14.38	1.04	12	0.02	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.40	N	372910	200	55 억	160384	N	N	0	N	N
136	20231108	101058	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4795	25	2	0.52	17397725	3631	14.63	4825	4825	4770	6200	3340	4770	4791.74	0.58	-486	4863	4816	4783	4736	4703	4800	4720	55	1430	200	2860	5	1	27674406	1327	14.40	1.04	12	0.01	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.40	N	372910	200	55 억	160384	N	N	0	N	N
137	20231108	091056	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4800	30	2	0.63	2836780	589	2.37	4825	4825	4790	6200	3340	4770	4820.56	0.58	-136	4863	4816	4783	4736	4703	4800	4720	55	1430	200	2860	5	1	27674406	1328	14.41	1.04	12	0.00	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.40	N	372910	200	55 억	160384	N	N	0	N	N
138	20231107	161057	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4770	-50	5	-1.04	114544370	23987	59.16	4815	4830	4750	6260	3375	4820	4775.65	0.61	-8328	4916	4867	4811	4762	4706	4892	4787	55	1440	200	2890	5	1	27674406	1320	14.32	1.04	12	0.09	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.38	N	372910	200	55 억	168214	N	N	0	N	N
139	20231107	151101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4790	-30	5	-0.62	98318870	20587	50.77	4815	4830	4750	6260	3375	4820	4775.77	0.61	-8223	4916	4867	4811	4762	4706	4892	4787	55	1440	200	2890	5	1	27674406	1326	14.38	1.04	12	0.07	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.38	N	372910	200	55 억	168214	N	N	0	N	N
140	20231107	141101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4770	-50	5	-1.04	95057550	19903	49.09	4815	4830	4750	6260	3375	4820	4776.04	0.61	-8253	4916	4867	4811	4762	4706	4892	4787	55	1440	200	2890	5	1	27674406	1320	14.32	1.04	12	0.07	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.38	N	372910	200	55 억	168214	N	N	0	N	N
141	20231107	131103	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4780	-40	5	-0.83	82027850	17167	42.34	4815	4830	4750	6260	3375	4820	4778.23	0.61	-7059	4916	4867	4811	4762	4706	4892	4787	55	1440	200	2890	5	1	27674406	1323	14.35	1.04	12	0.06	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	7800	-38.72	20230623	4460	7.17	20231006	7800	-38.72	20230623	4460	7.17	20231006	2.38	N	372910	200	55 억	168214	N	N	0	N	N
142	20231107	121056	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4780	-40	5	-0.83	69943455	14629	36.08	4815	4830	4760	6260	3375	4820	4781.15	0.61	-6334	4916	4867	4811	4762	4706	4892	4787	55	1440	200	2890	5	1	27674406	1323	14.35	1.04	12	0.05	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	7800	-38.72	20230623	4460	7.17	20231006	7800	-38.72	20230623	4460	7.17	20231006	2.38	N	372910	200	55 억	168214	N	N	0	N	N
143	20231107	111057	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4810	-10	5	-0.21	37802230	7895	19.47	4815	4830	4770	6260	3375	4820	4788.12	0.61	-935	4916	4867	4811	4762	4706	4892	4787	55	1440	200	2890	5	1	27674406	1331	14.44	1.05	12	0.03	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	7800	-38.33	20230623	4460	7.85	20231006	7800	-38.33	20230623	4460	7.85	20231006	2.38	N	372910	200	55 억	168214	N	N	0	N	N
144	20231107	101108	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4785	-35	5	-0.73	30020875	6272	15.47	4815	4830	4770	6260	3375	4820	4786.49	0.61	-636	4916	4867	4811	4762	4706	4892	4787	55	1440	200	2890	5	1	27674406	1324	14.37	1.04	12	0.02	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	7800	-38.65	20230623	4460	7.29	20231006	7800	-38.65	20230623	4460	7.29	20231006	2.38	N	372910	200	55 억	168214	N	N	0	N	N
145	20231107	091044	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4825	5	2	0.10	8281025	1730	4.27	4815	4830	4775	6260	3375	4820	4786.72	0.61	213	4916	4867	4811	4762	4706	4892	4787	55	1440	200	2890	5	1	27674406	1335	14.49	1.05	12	0.01	333.00	4596.00	7800	20230623	-38.14	4460	20231006	8.18	7800	-38.14	20230623	4460	8.18	20231006	7800	-38.14	20230623	4460	8.18	20231006	2.38	N	372910	200	55 억	168214	N	N	0	N	N
146	20231106	161032	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4820	75	2	1.58	194315875	40346	33.43	4765	4860	4755	6160	3325	4745	4816.23	0.57	11478	5041	4892	4781	4632	4521	4837	4577	55	1415	200	2840	5	1	27674406	1334	14.47	1.05	12	0.15	333.00	4596.00	7800	20230623	-38.21	4460	20231006	8.07	7800	-38.21	20230623	4460	8.07	20231006	7800	-38.21	20230623	4460	8.07	20231006	2.38	N	372910	200	55 억	156793	N	N	0	N	N
147	20231106	151038	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4820	75	2	1.58	189838035	39417	32.66	4765	4860	4755	6160	3325	4745	4816.15	0.57	11159	5041	4892	4781	4632	4521	4837	4577	55	1415	200	2840	5	1	27674406	1334	14.47	1.05	12	0.14	333.00	4596.00	7800	20230623	-38.21	4460	20231006	8.07	7800	-38.21	20230623	4460	8.07	20231006	7800	-38.21	20230623	4460	8.07	20231006	2.38	N	372910	200	55 억	156793	N	N	0	N	N
148	20231106	141032	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4820	75	2	1.58	143405070	29780	24.67	4765	4860	4755	6160	3325	4745	4815.48	0.57	9677	5041	4892	4781	4632	4521	4837	4577	55	1415	200	2840	5	1	27674406	1334	14.47	1.05	12	0.11	333.00	4596.00	7800	20230623	-38.21	4460	20231006	8.07	7800	-38.21	20230623	4460	8.07	20231006	7800	-38.21	20230623	4460	8.07	20231006	2.38	N	372910	200	55 억	156793	N	N	0	N	N
149	20231106	131042	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4825	80	2	1.69	132274230	27471	22.76	4765	4860	4755	6160	3325	4745	4815.05	0.57	9257	5041	4892	4781	4632	4521	4837	4577	55	1415	200	2840	5	1	27674406	1335	14.49	1.05	12	0.10	333.00	4596.00	7800	20230623	-38.14	4460	20231006	8.18	7800	-38.14	20230623	4460	8.18	20231006	7800	-38.14	20230623	4460	8.18	20231006	2.38	N	372910	200	55 억	156793	N	N	0	N	N
150	20231106	121039	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4830	85	2	1.79	115545180	24003	19.89	4765	4860	4755	6160	3325	4745	4813.78	0.57	9373	5041	4892	4781	4632	4521	4837	4577	55	1415	200	2840	5	1	27674406	1337	14.50	1.05	12	0.09	333.00	4596.00	7800	20230623	-38.08	4460	20231006	8.30	7800	-38.08	20230623	4460	8.30	20231006	7800	-38.08	20230623	4460	8.30	20231006	2.38	N	372910	200	55 억	156793	N	N	0	N	N
151	20231106	111036	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4825	80	2	1.69	108861180	22618	18.74	4765	4860	4755	6160	3325	4745	4813.03	0.57	9407	5041	4892	4781	4632	4521	4837	4577	55	1415	200	2840	5	1	27674406	1335	14.49	1.05	12	0.08	333.00	4596.00	7800	20230623	-38.14	4460	20231006	8.18	7800	-38.14	20230623	4460	8.18	20231006	7800	-38.14	20230623	4460	8.18	20231006	2.38	N	372910	200	55 억	156793	N	N	0	N	N
152	20231106	101011	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4830	85	2	1.79	90713375	18850	15.62	4765	4860	4755	6160	3325	4745	4812.38	0.57	8552	5041	4892	4781	4632	4521	4837	4577	55	1415	200	2840	5	1	27674406	1337	14.50	1.05	12	0.07	333.00	4596.00	7800	20230623	-38.08	4460	20231006	8.30	7800	-38.08	20230623	4460	8.30	20231006	7800	-38.08	20230623	4460	8.30	20231006	2.38	N	372910	200	55 억	156793	N	N	0	N	N
153	20231106	091035	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4785	40	2	0.84	32839370	6833	5.66	4765	4840	4765	6160	3325	4745	4806.00	0.57	4289	5041	4892	4781	4632	4521	4837	4577	55	1415	200	2840	5	1	27674406	1324	14.37	1.04	12	0.02	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	7800	-38.65	20230623	4460	7.29	20231006	7800	-38.65	20230623	4460	7.29	20231006	2.38	N	372910	200	55 억	156793	N	N	0	N	N
154	20231103	161024	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4745	25	2	0.53	569305695	117530	407.78	4930	4930	4670	6130	3305	4720	4843.95	0.56	597	4830	4775	4745	4690	4660	4760	4675	55	1410	200	2830	5	1	27674406	1313	14.25	1.03	12	0.42	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	7800	-39.17	20230623	4460	6.39	20231006	7800	-39.17	20230623	4460	6.39	20231006	2.39	N	372910	200	55 억	155830	N	N	0	N	N
155	20231103	151019	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4760	40	2	0.85	558703880	115298	400.03	4930	4930	4670	6130	3305	4720	4845.74	0.56	599	4830	4775	4745	4690	4660	4760	4675	55	1410	200	2830	5	1	27674406	1317	14.29	1.04	12	0.42	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.39	N	372910	200	55 억	155830	N	N	0	N	N
156	20231103	141020	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4785	65	2	1.38	542866520	111981	388.53	4930	4930	4670	6130	3305	4720	4847.84	0.56	895	4830	4775	4745	4690	4660	4760	4675	55	1410	200	2830	5	1	27674406	1324	14.37	1.04	12	0.40	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	7800	-38.65	20230623	4460	7.29	20231006	7800	-38.65	20230623	4460	7.29	20231006	2.39	N	372910	200	55 억	155830	N	N	0	N	N
157	20231103	131019	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4755	35	2	0.74	500614870	103081	357.65	4930	4930	4745	6130	3305	4720	4856.52	0.56	491	4830	4775	4745	4690	4660	4760	4675	55	1410	200	2830	5	1	27674406	1316	14.28	1.03	12	0.37	333.00	4596.00	7800	20230623	-39.04	4460	20231006	6.61	7800	-39.04	20230623	4460	6.61	20231006	7800	-39.04	20230623	4460	6.61	20231006	2.39	N	372910	200	55 억	155830	N	N	0	N	N
158	20231103	121017	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4820	100	2	2.12	392613365	80505	279.32	4930	4930	4810	6130	3305	4720	4876.88	0.56	-7770	4830	4775	4745	4690	4660	4760	4675	55	1410	200	2830	5	1	27674406	1334	14.47	1.05	12	0.29	333.00	4596.00	7800	20230623	-38.21	4460	20231006	8.07	7800	-38.21	20230623	4460	8.07	20231006	7800	-38.21	20230623	4460	8.07	20231006	2.39	N	372910	200	55 억	155830	N	N	0	N	N
159	20231103	111027	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4850	130	2	2.75	373480480	76554	265.61	4930	4930	4810	6130	3305	4720	4878.65	0.56	-7354	4830	4775	4745	4690	4660	4760	4675	55	1410	200	2830	5	1	27674406	1342	14.56	1.06	12	0.28	333.00	4596.00	7800	20230623	-37.82	4460	20231006	8.74	7800	-37.82	20230623	4460	8.74	20231006	7800	-37.82	20230623	4460	8.74	20231006	2.39	N	372910	200	55 억	155830	N	N	0	N	N
160	20231103	101007	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4870	150	2	3.18	353680500	72468	251.43	4930	4930	4810	6130	3305	4720	4880.51	0.56	-6175	4830	4775	4745	4690	4660	4760	4675	55	1410	200	2830	5	1	27674406	1348	14.62	1.06	12	0.26	333.00	4596.00	7800	20230623	-37.56	4460	20231006	9.19	7800	-37.56	20230623	4460	9.19	20231006	7800	-37.56	20230623	4460	9.19	20231006	2.39	N	372910	200	55 억	155830	N	N	0	N	N
161	20231103	091013	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4825	105	2	2.22	196247155	40132	139.24	4930	4930	4820	6130	3305	4720	4890.04	0.56	-10812	4830	4775	4745	4690	4660	4760	4675	55	1410	200	2830	5	1	27674406	1335	14.49	1.05	12	0.15	333.00	4596.00	7800	20230623	-38.14	4460	20231006	8.18	7800	-38.14	20230623	4460	8.18	20231006	7800	-38.14	20230623	4460	8.18	20231006	2.39	N	372910	200	55 억	155830	N	N	0	N	N
162	20231102	161012	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4720	0	3	0.00	134993010	28497	102.27	4740	4800	4715	6130	3305	4720	4737.21	0.55	3492	4786	4752	4706	4672	4626	4770	4690	55	1410	200	2830	5	1	27674406	1306	14.17	1.03	12	0.10	333.00	4596.00	7800	20230623	-39.49	4460	20231006	5.83	7800	-39.49	20230623	4460	5.83	20231006	7800	-39.49	20230623	4460	5.83	20231006	2.39	N	372910	200	55 억	152117	N	N	0	N	N
163	20231102	151024	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4730	10	2	0.21	132137415	27892	100.10	4740	4800	4715	6130	3305	4720	4737.47	0.55	3485	4786	4752	4706	4672	4626	4770	4690	55	1410	200	2830	5	1	27674406	1309	14.20	1.03	12	0.10	333.00	4596.00	7800	20230623	-39.36	4460	20231006	6.05	7800	-39.36	20230623	4460	6.05	20231006	7800	-39.36	20230623	4460	6.05	20231006	2.39	N	372910	200	55 억	152117	N	N	0	N	N
164	20231102	141009	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4735	15	2	0.32	84909130	17886	64.19	4740	4800	4720	6130	3305	4720	4747.24	0.55	198	4786	4752	4706	4672	4626	4770	4690	55	1410	200	2830	5	1	27674406	1310	14.22	1.03	12	0.06	333.00	4596.00	7800	20230623	-39.29	4460	20231006	6.17	7800	-39.29	20230623	4460	6.17	20231006	7800	-39.29	20230623	4460	6.17	20231006	2.39	N	372910	200	55 억	152117	N	N	0	N	N
165	20231102	131011	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4765	45	2	0.95	54389425	11455	41.11	4740	4800	4720	6130	3305	4720	4748.09	0.55	988	4786	4752	4706	4672	4626	4770	4690	55	1410	200	2830	5	1	27674406	1319	14.31	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	7800	-38.91	20230623	4460	6.84	20231006	7800	-38.91	20230623	4460	6.84	20231006	2.39	N	372910	200	55 억	152117	N	N	0	N	N
166	20231102	121008	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4770	50	2	1.06	51444095	10836	38.89	4740	4800	4720	6130	3305	4720	4747.52	0.55	1539	4786	4752	4706	4672	4626	4770	4690	55	1410	200	2830	5	1	27674406	1320	14.32	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.39	N	372910	200	55 억	152117	N	N	0	N	N
167	20231102	111007	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4760	40	2	0.85	46428485	9781	35.10	4740	4800	4720	6130	3305	4720	4746.80	0.55	1539	4786	4752	4706	4672	4626	4770	4690	55	1410	200	2830	5	1	27674406	1317	14.29	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.39	N	372910	200	55 억	152117	N	N	0	N	N
168	20231102	101008	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4750	30	2	0.64	39874280	8402	30.15	4740	4800	4720	6130	3305	4720	4745.81	0.55	1539	4786	4752	4706	4672	4626	4770	4690	55	1410	200	2830	5	1	27674406	1315	14.26	1.03	12	0.03	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.39	N	372910	200	55 억	152117	N	N	0	N	N
169	20231102	091015	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4750	30	2	0.64	14454950	3049	10.94	4740	4750	4730	6130	3305	4720	4740.88	0.55	493	4786	4752	4706	4672	4626	4770	4690	55	1410	200	2830	5	1	27674406	1315	14.26	1.03	12	0.01	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.39	N	372910	200	55 억	152117	N	N	0	N	N
170	20231101	161004	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4720	20	2	0.43	129203360	27493	67.05	4675	4740	4660	6110	3290	4700	4699.49	0.50	10898	4863	4781	4718	4636	4573	4750	4605	55	1410	200	2820	5	1	27674406	1306	14.17	1.03	12	0.10	333.00	4596.00	7800	20230623	-39.49	4460	20231006	5.83	7800	-39.49	20230623	4460	5.83	20231006	7800	-39.49	20230623	4460	5.83	20231006	2.39	N	372910	200	55 억	139534	N	N	0	N	N
171	20231101	151005	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4725	25	2	0.53	123438180	26272	64.07	4675	4740	4660	6110	3290	4700	4698.47	0.50	9789	4863	4781	4718	4636	4573	4750	4605	55	1410	200	2820	5	1	27674406	1308	14.19	1.03	12	0.09	333.00	4596.00	7800	20230623	-39.42	4460	20231006	5.94	7800	-39.42	20230623	4460	5.94	20231006	7800	-39.42	20230623	4460	5.94	20231006	2.39	N	372910	200	55 억	139534	N	N	0	N	N
172	20231101	140956	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4705	5	2	0.11	89895500	19146	46.70	4675	4740	4660	6110	3290	4700	4695.26	0.50	6146	4863	4781	4718	4636	4573	4750	4605	55	1410	200	2820	5	1	27674406	1302	14.13	1.02	12	0.07	333.00	4596.00	7800	20230623	-39.68	4460	20231006	5.49	7800	-39.68	20230623	4460	5.49	20231006	7800	-39.68	20230623	4460	5.49	20231006	2.39	N	372910	200	55 억	139534	N	N	0	N	N
173	20231101	131005	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4700	0	3	0.00	80671275	17184	41.91	4675	4740	4660	6110	3290	4700	4694.56	0.50	4519	4863	4781	4718	4636	4573	4750	4605	55	1410	200	2820	5	1	27674406	1301	14.11	1.02	12	0.06	333.00	4596.00	7800	20230623	-39.74	4460	20231006	5.38	7800	-39.74	20230623	4460	5.38	20231006	7800	-39.74	20230623	4460	5.38	20231006	2.39	N	372910	200	55 억	139534	N	N	0	N	N
174	20231101	121029	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4690	-10	5	-0.21	68026025	14494	35.35	4675	4740	4660	6110	3290	4700	4693.39	0.50	2885	4863	4781	4718	4636	4573	4750	4605	55	1410	200	2820	5	1	27674406	1298	14.08	1.02	12	0.05	333.00	4596.00	7800	20230623	-39.87	4460	20231006	5.16	7800	-39.87	20230623	4460	5.16	20231006	7800	-39.87	20230623	4460	5.16	20231006	2.39	N	372910	200	55 억	139534	N	N	0	N	N
175	20231101	111037	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4725	25	2	0.53	52480020	11186	27.28	4675	4740	4660	6110	3290	4700	4691.58	0.50	2614	4863	4781	4718	4636	4573	4750	4605	55	1410	200	2820	5	1	27674406	1308	14.19	1.03	12	0.04	333.00	4596.00	7800	20230623	-39.42	4460	20231006	5.94	7800	-39.42	20230623	4460	5.94	20231006	7800	-39.42	20230623	4460	5.94	20231006	2.39	N	372910	200	55 억	139534	N	N	0	N	N
176	20231101	101020	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4740	40	2	0.85	44312665	9453	23.05	4675	4740	4660	6110	3290	4700	4687.68	0.50	1872	4863	4781	4718	4636	4573	4750	4605	55	1410	200	2820	5	1	27674406	1312	14.23	1.03	12	0.03	333.00	4596.00	7800	20230623	-39.23	4460	20231006	6.28	7800	-39.23	20230623	4460	6.28	20231006	7800	-39.23	20230623	4460	6.28	20231006	2.39	N	372910	200	55 억	139534	N	N	0	N	N
177	20231101	091023	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4680	-20	5	-0.43	4518055	963	2.35	4675	4700	4675	6110	3290	4700	4691.65	0.50	-291	4863	4781	4718	4636	4573	4750	4605	55	1410	200	2820	5	1	27674406	1295	14.05	1.02	12	0.00	333.00	4596.00	7800	20230623	-40.00	4460	20231006	4.93	7800	-40.00	20230623	4460	4.93	20231006	7800	-40.00	20230623	4460	4.93	20231006	2.39	N	372910	200	55 억	139534	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History