KissMeData/372910/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 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	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	20241129	161331	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3630	-45	5	-1.22	875258675	240273	170.15	3675	3690	3615	4775	2575	3675	3642.87	0.72	-16196	3748	3711	3678	3641	3608	3710	3640	55	1100	200	2350	5	1	27674406	1005	121.00	0.79	12	0.87	30.00	4609.00	7630	20240424	-52.42	3580	20241126	1.40	7630	-52.42	20240424	3580	1.40	20241126	7630	-52.42	20240424	3580	1.40	20241126	5.90	N	372910	200	55 억	199302	N	N	0	N	N
3	20241129	151348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3640	-35	5	-0.95	715635055	196328	139.03	3675	3690	3615	4775	2575	3675	3645.09	0.72	-15785	3748	3711	3678	3641	3608	3710	3640	55	1100	200	2350	5	1	27674406	1007	121.33	0.79	12	0.71	30.00	4609.00	7630	20240424	-52.29	3580	20241126	1.68	7630	-52.29	20240424	3580	1.68	20241126	7630	-52.29	20240424	3580	1.68	20241126	5.90	N	372910	200	55 억	199302	N	N	0	N	N
4	20241129	141351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3670	-5	5	-0.14	600081360	164536	116.52	3675	3690	3615	4775	2575	3675	3647.10	0.72	-9433	3748	3711	3678	3641	3608	3710	3640	55	1100	200	2350	5	1	27674406	1016	122.33	0.80	12	0.59	30.00	4609.00	7630	20240424	-51.90	3580	20241126	2.51	7630	-51.90	20240424	3580	2.51	20241126	7630	-51.90	20240424	3580	2.51	20241126	5.90	N	372910	200	55 억	199302	N	N	0	N	N
5	20241129	131346	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3660	-15	5	-0.41	554147115	151953	107.61	3675	3690	3615	4775	2575	3675	3646.82	0.72	-7745	3748	3711	3678	3641	3608	3710	3640	55	1100	200	2350	5	1	27674406	1013	122.00	0.79	12	0.55	30.00	4609.00	7630	20240424	-52.03	3580	20241126	2.23	7630	-52.03	20240424	3580	2.23	20241126	7630	-52.03	20240424	3580	2.23	20241126	5.90	N	372910	200	55 억	199302	N	N	0	N	N
6	20241129	121348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3680	5	2	0.14	499590615	137051	97.05	3675	3690	3615	4775	2575	3675	3645.28	0.72	-7267	3748	3711	3678	3641	3608	3710	3640	55	1100	200	2350	5	1	27674406	1018	122.67	0.80	12	0.50	30.00	4609.00	7630	20240424	-51.77	3580	20241126	2.79	7630	-51.77	20240424	3580	2.79	20241126	7630	-51.77	20240424	3580	2.79	20241126	5.90	N	372910	200	55 억	199302	N	N	0	N	N
7	20241129	111350	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3635	-40	5	-1.09	332794820	91281	64.64	3675	3690	3615	4775	2575	3675	3645.81	0.72	-8186	3748	3711	3678	3641	3608	3710	3640	55	1100	200	2350	5	1	27674406	1006	121.17	0.79	12	0.33	30.00	4609.00	7630	20240424	-52.36	3580	20241126	1.54	7630	-52.36	20240424	3580	1.54	20241126	7630	-52.36	20240424	3580	1.54	20241126	5.90	N	372910	200	55 억	199302	N	N	0	N	N
8	20241129	101342	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3640	-35	5	-0.95	298683950	81894	57.99	3675	3690	3615	4775	2575	3675	3647.18	0.72	-6680	3748	3711	3678	3641	3608	3710	3640	55	1100	200	2350	5	1	27674406	1007	121.33	0.79	12	0.30	30.00	4609.00	7630	20240424	-52.29	3580	20241126	1.68	7630	-52.29	20240424	3580	1.68	20241126	7630	-52.29	20240424	3580	1.68	20241126	5.90	N	372910	200	55 억	199302	N	N	0	N	N
9	20241129	091347	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3680	5	2	0.14	27937280	7603	5.38	3675	3685	3665	4775	2575	3675	3674.50	0.72	-334	3748	3711	3678	3641	3608	3710	3640	55	1100	200	2350	5	1	27674406	1018	122.67	0.80	12	0.03	30.00	4609.00	7630	20240424	-51.77	3580	20241126	2.79	7630	-51.77	20240424	3580	2.79	20241126	7630	-51.77	20240424	3580	2.79	20241126	5.90	N	372910	200	55 억	199302	N	N	0	N	N
10	20241128	161327	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3675	-5	5	-0.14	448223485	122013	37.56	3675	3715	3645	4780	2580	3680	3673.56	0.73	156	3756	3717	3681	3642	3606	3737	3662	55	1100	200	2350	5	1	27674406	1017	122.50	0.80	12	0.44	30.00	4609.00	7630	20240424	-51.83	3580	20241126	2.65	7630	-51.83	20240424	3580	2.65	20241126	7630	-51.83	20240424	3580	2.65	20241126	5.77	N	372910	200	55 억	201704	N	N	0	N	N
11	20241128	151353	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3670	-10	5	-0.27	404388855	110084	33.89	3675	3715	3645	4780	2580	3680	3673.46	0.73	-976	3756	3717	3681	3642	3606	3737	3662	55	1100	200	2350	5	1	27674406	1016	122.33	0.80	12	0.40	30.00	4609.00	7630	20240424	-51.90	3580	20241126	2.51	7630	-51.90	20240424	3580	2.51	20241126	7630	-51.90	20240424	3580	2.51	20241126	5.77	N	372910	200	55 억	201704	N	N	0	N	N
12	20241128	141351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3700	20	2	0.54	344850245	93888	28.90	3675	3715	3645	4780	2580	3680	3673.00	0.73	469	3756	3717	3681	3642	3606	3737	3662	55	1100	200	2350	5	1	27674406	1024	123.33	0.80	12	0.34	30.00	4609.00	7630	20240424	-51.51	3580	20241126	3.35	7630	-51.51	20240424	3580	3.35	20241126	7630	-51.51	20240424	3580	3.35	20241126	5.77	N	372910	200	55 억	201704	N	N	0	N	N
13	20241128	131349	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3675	-5	5	-0.14	229468890	62560	19.26	3675	3685	3645	4780	2580	3680	3667.98	0.73	-4323	3756	3717	3681	3642	3606	3737	3662	55	1100	200	2350	5	1	27674406	1017	122.50	0.80	12	0.23	30.00	4609.00	7630	20240424	-51.83	3580	20241126	2.65	7630	-51.83	20240424	3580	2.65	20241126	7630	-51.83	20240424	3580	2.65	20241126	5.77	N	372910	200	55 억	201704	N	N	0	N	N
14	20241128	121348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3675	-5	5	-0.14	193144650	52653	16.21	3675	3685	3645	4780	2580	3680	3668.25	0.73	-3478	3756	3717	3681	3642	3606	3737	3662	55	1100	200	2350	5	1	27674406	1017	122.50	0.80	12	0.19	30.00	4609.00	7630	20240424	-51.83	3580	20241126	2.65	7630	-51.83	20240424	3580	2.65	20241126	7630	-51.83	20240424	3580	2.65	20241126	5.77	N	372910	200	55 억	201704	N	N	0	N	N
15	20241128	111351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3670	-10	5	-0.27	164216525	44764	13.78	3675	3685	3645	4780	2580	3680	3668.49	0.73	-3585	3756	3717	3681	3642	3606	3737	3662	55	1100	200	2350	5	1	27674406	1016	122.33	0.80	12	0.16	30.00	4609.00	7630	20240424	-51.90	3580	20241126	2.51	7630	-51.90	20240424	3580	2.51	20241126	7630	-51.90	20240424	3580	2.51	20241126	5.77	N	372910	200	55 억	201704	N	N	0	N	N
16	20241128	101348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3685	5	2	0.14	108888625	29683	9.14	3675	3685	3645	4780	2580	3680	3668.38	0.73	-989	3756	3717	3681	3642	3606	3737	3662	55	1100	200	2350	5	1	27674406	1020	122.83	0.80	12	0.11	30.00	4609.00	7630	20240424	-51.70	3580	20241126	2.93	7630	-51.70	20240424	3580	2.93	20241126	7630	-51.70	20240424	3580	2.93	20241126	5.77	N	372910	200	55 억	201704	N	N	0	N	N
17	20241128	091347	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3660	-20	5	-0.54	61362320	16743	5.15	3675	3680	3645	4780	2580	3680	3664.94	0.73	-1256	3756	3717	3681	3642	3606	3737	3662	55	1100	200	2350	5	1	27674406	1013	122.00	0.79	12	0.06	30.00	4609.00	7630	20240424	-52.03	3580	20241126	2.23	7630	-52.03	20240424	3580	2.23	20241126	7630	-52.03	20240424	3580	2.23	20241126	5.77	N	372910	200	55 억	201704	N	N	0	N	N
18	20241127	161312	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3680	50	2	1.38	1148502455	312001	152.72	3645	3720	3645	4715	2545	3630	3681.09	0.50	59239	3723	3676	3628	3581	3533	3700	3605	55	1085	200	2320	5	1	27674406	1018	122.67	0.80	12	1.13	30.00	4609.00	7630	20240424	-51.77	3580	20241126	2.79	7630	-51.77	20240424	3580	2.79	20241126	7630	-51.77	20240424	3580	2.79	20241126	5.71	N	372910	200	55 억	137696	N	N	0	N	N
19	20241127	151339	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3675	45	2	1.24	1081362285	293734	143.78	3645	3720	3645	4715	2545	3630	3681.43	0.50	54690	3723	3676	3628	3581	3533	3700	3605	55	1085	200	2320	5	1	27674406	1017	122.50	0.80	12	1.06	30.00	4609.00	7630	20240424	-51.83	3580	20241126	2.65	7630	-51.83	20240424	3580	2.65	20241126	7630	-51.83	20240424	3580	2.65	20241126	5.71	N	372910	200	55 억	137696	N	N	0	N	N
20	20241127	141333	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3680	50	2	1.38	946107995	256936	125.76	3645	3720	3645	4715	2545	3630	3682.27	0.50	50199	3723	3676	3628	3581	3533	3700	3605	55	1085	200	2320	5	1	27674406	1018	122.67	0.80	12	0.93	30.00	4609.00	7630	20240424	-51.77	3580	20241126	2.79	7630	-51.77	20240424	3580	2.79	20241126	7630	-51.77	20240424	3580	2.79	20241126	5.71	N	372910	200	55 억	137696	N	N	0	N	N
21	20241127	131329	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3695	65	2	1.79	898925560	244113	119.49	3645	3720	3645	4715	2545	3630	3682.42	0.50	46257	3723	3676	3628	3581	3533	3700	3605	55	1085	200	2320	5	1	27674406	1023	123.17	0.80	12	0.88	30.00	4609.00	7630	20240424	-51.57	3580	20241126	3.21	7630	-51.57	20240424	3580	3.21	20241126	7630	-51.57	20240424	3580	3.21	20241126	5.71	N	372910	200	55 억	137696	N	N	0	N	N
22	20241127	121343	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3695	65	2	1.79	817817155	222100	108.71	3645	3720	3645	4715	2545	3630	3682.20	0.50	40146	3723	3676	3628	3581	3533	3700	3605	55	1085	200	2320	5	1	27674406	1023	123.17	0.80	12	0.80	30.00	4609.00	7630	20240424	-51.57	3580	20241126	3.21	7630	-51.57	20240424	3580	3.21	20241126	7630	-51.57	20240424	3580	3.21	20241126	5.71	N	372910	200	55 억	137696	N	N	0	N	N
23	20241127	111338	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3700	70	2	1.93	765267490	207865	101.75	3645	3720	3645	4715	2545	3630	3681.56	0.50	33654	3723	3676	3628	3581	3533	3700	3605	55	1085	200	2320	5	1	27674406	1024	123.33	0.80	12	0.75	30.00	4609.00	7630	20240424	-51.51	3580	20241126	3.35	7630	-51.51	20240424	3580	3.35	20241126	7630	-51.51	20240424	3580	3.35	20241126	5.71	N	372910	200	55 억	137696	N	N	0	N	N
24	20241127	101338	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3700	70	2	1.93	650199175	176681	86.48	3645	3720	3645	4715	2545	3630	3680.07	0.50	21689	3723	3676	3628	3581	3533	3700	3605	55	1085	200	2320	5	1	27674406	1024	123.33	0.80	12	0.64	30.00	4609.00	7630	20240424	-51.51	3580	20241126	3.35	7630	-51.51	20240424	3580	3.35	20241126	7630	-51.51	20240424	3580	3.35	20241126	5.71	N	372910	200	55 억	137696	N	N	0	N	N
25	20241127	091336	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3665	35	2	0.96	257309600	70195	34.36	3645	3695	3645	4715	2545	3630	3665.64	0.50	6823	3723	3676	3628	3581	3533	3700	3605	55	1085	200	2320	5	1	27674406	1014	122.17	0.80	12	0.25	30.00	4609.00	7630	20240424	-51.97	3580	20241126	2.37	7630	-51.97	20240424	3580	2.37	20241126	7630	-51.97	20240424	3580	2.37	20241126	5.71	N	372910	200	55 억	137696	N	N	0	N	N
26	20241126	161314	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3630	15	2	0.41	698874375	193219	54.79	3615	3675	3580	4695	2535	3615	3616.88	0.51	-192	3711	3662	3631	3582	3551	3647	3567	55	1080	200	2310	5	1	27674406	1005	121.00	0.79	12	0.70	30.00	4609.00	7630	20240424	-52.42	3580	20241126	1.40	7630	-52.42	20240424	3580	1.40	20241126	7630	-52.42	20240424	3580	1.40	20241126	5.83	N	372910	200	55 억	140865	N	N	0	N	N
27	20241126	151329	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3630	15	2	0.41	653416445	180696	51.24	3615	3675	3580	4695	2535	3615	3616.13	0.51	-184	3711	3662	3631	3582	3551	3647	3567	55	1080	200	2310	5	1	27674406	1005	121.00	0.79	12	0.65	30.00	4609.00	7630	20240424	-52.42	3580	20241126	1.40	7630	-52.42	20240424	3580	1.40	20241126	7630	-52.42	20240424	3580	1.40	20241126	5.83	N	372910	200	55 억	140865	N	N	0	N	N
28	20241126	141331	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3620	5	2	0.14	617328310	170754	48.42	3615	3675	3580	4695	2535	3615	3615.32	0.51	-184	3711	3662	3631	3582	3551	3647	3567	55	1080	200	2310	5	1	27674406	1002	120.67	0.79	12	0.62	30.00	4609.00	7630	20240424	-52.56	3580	20241126	1.12	7630	-52.56	20240424	3580	1.12	20241126	7630	-52.56	20240424	3580	1.12	20241126	5.83	N	372910	200	55 억	140865	N	N	0	N	N
29	20241126	131324	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3635	20	2	0.55	563744650	155969	44.23	3615	3675	3580	4695	2535	3615	3614.45	0.51	-233	3711	3662	3631	3582	3551	3647	3567	55	1080	200	2310	5	1	27674406	1006	121.17	0.79	12	0.56	30.00	4609.00	7630	20240424	-52.36	3580	20241126	1.54	7630	-52.36	20240424	3580	1.54	20241126	7630	-52.36	20240424	3580	1.54	20241126	5.83	N	372910	200	55 억	140865	N	N	0	N	N
30	20241126	121332	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3630	15	2	0.41	541567980	149870	42.50	3615	3675	3580	4695	2535	3615	3613.55	0.51	325	3711	3662	3631	3582	3551	3647	3567	55	1080	200	2310	5	1	27674406	1005	121.00	0.79	12	0.54	30.00	4609.00	7630	20240424	-52.42	3580	20241126	1.40	7630	-52.42	20240424	3580	1.40	20241126	7630	-52.42	20240424	3580	1.40	20241126	5.83	N	372910	200	55 억	140865	N	N	0	N	N
31	20241126	111337	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3605	-10	5	-0.28	343200115	95310	27.03	3615	3620	3580	4695	2535	3615	3600.26	0.51	1720	3711	3662	3631	3582	3551	3647	3567	55	1080	200	2310	5	1	27674406	998	120.17	0.78	12	0.34	30.00	4609.00	7630	20240424	-52.75	3580	20241126	0.70	7630	-52.75	20240424	3580	0.70	20241126	7630	-52.75	20240424	3580	0.70	20241126	5.83	N	372910	200	55 억	140865	N	N	0	N	N
32	20241126	101348	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3610	-5	5	-0.14	290675645	80719	22.89	3615	3620	3580	4695	2535	3615	3600.35	0.51	2111	3711	3662	3631	3582	3551	3647	3567	55	1080	200	2310	5	1	27674406	999	120.33	0.78	12	0.29	30.00	4609.00	7630	20240424	-52.69	3580	20241126	0.84	7630	-52.69	20240424	3580	0.84	20241126	7630	-52.69	20240424	3580	0.84	20241126	5.83	N	372910	200	55 억	140865	N	N	0	N	N
33	20241126	091334	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3600	-15	5	-0.41	143885330	39958	11.33	3615	3620	3580	4695	2535	3615	3599.35	0.51	737	3711	3662	3631	3582	3551	3647	3567	55	1080	200	2310	5	1	27674406	996	120.00	0.78	12	0.14	30.00	4609.00	7630	20240424	-52.82	3580	20241126	0.56	7630	-52.82	20240424	3580	0.56	20241126	7630	-52.82	20240424	3580	0.56	20241126	5.83	N	372910	200	55 억	140865	N	N	0	N	N
34	20241125	161258	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3615	-50	5	-1.36	1257907810	346267	64.60	3655	3680	3600	4760	2570	3665	3632.63	0.76	-70170	3805	3735	3690	3620	3575	3712	3597	55	1095	200	2340	5	1	27674406	1000	120.50	0.78	12	1.25	30.00	4609.00	7630	20240424	-52.62	3595	20241115	0.56	7630	-52.62	20240424	3595	0.56	20241115	7630	-52.62	20240424	3595	0.56	20241115	6.01	N	372910	200	55 억	210262	N	N	0	N	N
35	20241125	151325	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3610	-55	5	-1.50	1095058195	301130	56.18	3655	3680	3605	4760	2570	3665	3636.35	0.76	-65383	3805	3735	3690	3620	3575	3712	3597	55	1095	200	2340	5	1	27674406	999	120.33	0.78	12	1.09	30.00	4609.00	7630	20240424	-52.69	3595	20241115	0.42	7630	-52.69	20240424	3595	0.42	20241115	7630	-52.69	20240424	3595	0.42	20241115	6.01	N	372910	200	55 억	210262	N	N	0	N	N
36	20241125	141321	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3635	-30	5	-0.82	839606675	230592	43.02	3655	3680	3620	4760	2570	3665	3640.93	0.76	-43194	3805	3735	3690	3620	3575	3712	3597	55	1095	200	2340	5	1	27674406	1006	121.17	0.79	12	0.83	30.00	4609.00	7630	20240424	-52.36	3595	20241115	1.11	7630	-52.36	20240424	3595	1.11	20241115	7630	-52.36	20240424	3595	1.11	20241115	6.01	N	372910	200	55 억	210262	N	N	0	N	N
37	20241125	131310	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3650	-15	5	-0.41	679767655	186642	34.82	3655	3680	3620	4760	2570	3665	3641.90	0.76	-27069	3805	3735	3690	3620	3575	3712	3597	55	1095	200	2340	5	1	27674406	1010	121.67	0.79	12	0.67	30.00	4609.00	7630	20240424	-52.16	3595	20241115	1.53	7630	-52.16	20240424	3595	1.53	20241115	7630	-52.16	20240424	3595	1.53	20241115	6.01	N	372910	200	55 억	210262	N	N	0	N	N
38	20241125	121327	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3660	-5	5	-0.14	600637185	164958	30.77	3655	3680	3620	4760	2570	3665	3640.93	0.76	-20426	3805	3735	3690	3620	3575	3712	3597	55	1095	200	2340	5	1	27674406	1013	122.00	0.79	12	0.60	30.00	4609.00	7630	20240424	-52.03	3595	20241115	1.81	7630	-52.03	20240424	3595	1.81	20241115	7630	-52.03	20240424	3595	1.81	20241115	6.01	N	372910	200	55 억	210262	N	N	0	N	N
39	20241125	111321	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3645	-20	5	-0.55	544985965	149698	27.93	3655	3680	3620	4760	2570	3665	3640.32	0.76	-20550	3805	3735	3690	3620	3575	3712	3597	55	1095	200	2340	5	1	27674406	1009	121.50	0.79	12	0.54	30.00	4609.00	7630	20240424	-52.23	3595	20241115	1.39	7630	-52.23	20240424	3595	1.39	20241115	7630	-52.23	20240424	3595	1.39	20241115	6.01	N	372910	200	55 억	210262	N	N	0	N	N
40	20241125	101305	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3645	-20	5	-0.55	453178380	124500	23.23	3655	3680	3620	4760	2570	3665	3639.67	0.76	-17618	3805	3735	3690	3620	3575	3712	3597	55	1095	200	2340	5	1	27674406	1009	121.50	0.79	12	0.45	30.00	4609.00	7630	20240424	-52.23	3595	20241115	1.39	7630	-52.23	20240424	3595	1.39	20241115	7630	-52.23	20240424	3595	1.39	20241115	6.01	N	372910	200	55 억	210262	N	N	0	N	N
41	20241125	091305	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3650	-15	5	-0.41	169178425	46405	8.66	3655	3680	3625	4760	2570	3665	3645.03	0.76	4012	3805	3735	3690	3620	3575	3712	3597	55	1095	200	2340	5	1	27674406	1010	121.67	0.79	12	0.17	30.00	4609.00	7630	20240424	-52.16	3595	20241115	1.53	7630	-52.16	20240424	3595	1.53	20241115	7630	-52.16	20240424	3595	1.53	20241115	6.01	N	372910	200	55 억	210262	N	N	0	N	N
42	20241122	161153	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3665	-50	5	-1.35	1848114380	500125	37.68	3700	3760	3645	4825	2605	3715	3695.57	0.62	34277	3841	3777	3696	3632	3551	3810	3665	55	1110	200	2370	5	1	27674406	1014	122.17	0.80	12	1.81	30.00	4609.00	7630	20240424	-51.97	3595	20241115	1.95	7630	-51.97	20240424	3595	1.95	20241115	7630	-51.97	20240424	3595	1.95	20241115	4.27	N	372910	200	55 억	171326	N	N	0	N	N
43	20241122	151209	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3675	-40	5	-1.08	1561145130	421758	31.78	3700	3760	3650	4825	2605	3715	3701.37	0.62	24255	3841	3777	3696	3632	3551	3810	3665	55	1110	200	2370	5	1	27674406	1017	122.50	0.80	12	1.52	30.00	4609.00	7630	20240424	-51.83	3595	20241115	2.23	7630	-51.83	20240424	3595	2.23	20241115	7630	-51.83	20240424	3595	2.23	20241115	4.27	N	372910	200	55 억	171326	N	N	0	N	N
44	20241122	141210	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3700	-15	5	-0.40	1121914630	302437	22.79	3700	3760	3680	4825	2605	3715	3709.50	0.62	10271	3841	3777	3696	3632	3551	3810	3665	55	1110	200	2370	5	1	27674406	1024	123.33	0.80	12	1.09	30.00	4609.00	7630	20240424	-51.51	3595	20241115	2.92	7630	-51.51	20240424	3595	2.92	20241115	7630	-51.51	20240424	3595	2.92	20241115	4.27	N	372910	200	55 억	171326	N	N	0	N	N
45	20241122	131205	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3700	-15	5	-0.40	959500315	258420	19.47	3700	3760	3685	4825	2605	3715	3712.91	0.62	21389	3841	3777	3696	3632	3551	3810	3665	55	1110	200	2370	5	1	27674406	1024	123.33	0.80	12	0.93	30.00	4609.00	7630	20240424	-51.51	3595	20241115	2.92	7630	-51.51	20240424	3595	2.92	20241115	7630	-51.51	20240424	3595	2.92	20241115	4.27	N	372910	200	55 억	171326	N	N	0	N	N
46	20241122	121216	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3700	-15	5	-0.40	851381970	229205	17.27	3700	3760	3685	4825	2605	3715	3714.49	0.62	12326	3841	3777	3696	3632	3551	3810	3665	55	1110	200	2370	5	1	27674406	1024	123.33	0.80	12	0.83	30.00	4609.00	7630	20240424	-51.51	3595	20241115	2.92	7630	-51.51	20240424	3595	2.92	20241115	7630	-51.51	20240424	3595	2.92	20241115	4.27	N	372910	200	55 억	171326	N	N	0	N	N
47	20241122	111201	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3720	5	2	0.13	744244425	200291	15.09	3700	3760	3685	4825	2605	3715	3715.83	0.62	12700	3841	3777	3696	3632	3551	3810	3665	55	1110	200	2370	5	1	27674406	1029	124.00	0.81	12	0.72	30.00	4609.00	7630	20240424	-51.25	3595	20241115	3.48	7630	-51.25	20240424	3595	3.48	20241115	7630	-51.25	20240424	3595	3.48	20241115	4.27	N	372910	200	55 억	171326	N	N	0	N	N
48	20241122	101222	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3715	0	3	0.00	655034960	176262	13.28	3700	3760	3685	4825	2605	3715	3716.29	0.62	7385	3841	3777	3696	3632	3551	3810	3665	55	1110	200	2370	5	1	27674406	1028	123.83	0.81	12	0.64	30.00	4609.00	7630	20240424	-51.31	3595	20241115	3.34	7630	-51.31	20240424	3595	3.34	20241115	7630	-51.31	20240424	3595	3.34	20241115	4.27	N	372910	200	55 억	171326	N	N	0	N	N
49	20241122	091213	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3725	10	2	0.27	169101695	45640	3.44	3700	3740	3685	4825	2605	3715	3704.05	0.62	-80	3841	3777	3696	3632	3551	3810	3665	55	1110	200	2370	5	1	27674406	1031	124.17	0.81	12	0.16	30.00	4609.00	7630	20240424	-51.18	3595	20241115	3.62	7630	-51.18	20240424	3595	3.62	20241115	7630	-51.18	20240424	3595	3.62	20241115	4.27	N	372910	200	55 억	171326	N	N	0	N	N
50	20241121	161202	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3715	-10	5	-0.27	4729525680	1281036	14.07	3680	3760	3615	4840	2610	3725	3691.47	0.62	52	4601	4162	3911	3472	3221	4037	3347	55	1115	200	2380	5	1	27674406	1028	123.83	0.81	12	4.63	30.00	4609.00	7630	20240424	-51.31	3595	20241115	3.34	7630	-51.31	20240424	3595	3.34	20241115	7630	-51.31	20240424	3595	3.34	20241115	4.43	N	372910	200	55 억	171968	N	N	0	N	N
51	20241121	151224	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3720	-5	5	-0.13	4544331075	1231205	13.52	3680	3760	3615	4840	2610	3725	3690.47	0.62	9222	4601	4162	3911	3472	3221	4037	3347	55	1115	200	2380	5	1	27674406	1029	124.00	0.81	12	4.45	30.00	4609.00	7630	20240424	-51.25	3595	20241115	3.48	7630	-51.25	20240424	3595	3.48	20241115	7630	-51.25	20240424	3595	3.48	20241115	4.43	N	372910	200	55 억	171968	N	N	0	N	N
52	20241121	141222	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3725	0	3	0.00	3862347405	1047868	11.51	3680	3760	3615	4840	2610	3725	3685.24	0.62	-11901	4601	4162	3911	3472	3221	4037	3347	55	1115	200	2380	5	1	27674406	1031	124.17	0.81	12	3.79	30.00	4609.00	7630	20240424	-51.18	3595	20241115	3.62	7630	-51.18	20240424	3595	3.62	20241115	7630	-51.18	20240424	3595	3.62	20241115	4.43	N	372910	200	55 억	171968	N	N	0	N	N
53	20241121	131214	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3655	-70	5	-1.88	1732853025	473665	5.20	3680	3730	3615	4840	2610	3725	3655.82	0.62	-19975	4601	4162	3911	3472	3221	4037	3347	55	1115	200	2380	5	1	27674406	1011	121.83	0.79	12	1.71	30.00	4609.00	7630	20240424	-52.10	3595	20241115	1.67	7630	-52.10	20240424	3595	1.67	20241115	7630	-52.10	20240424	3595	1.67	20241115	4.43	N	372910	200	55 억	171968	N	N	0	N	N
54	20241121	121216	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3670	-55	5	-1.48	1533019960	419081	4.60	3680	3730	3615	4840	2610	3725	3655.12	0.62	-26464	4601	4162	3911	3472	3221	4037	3347	55	1115	200	2380	5	1	27674406	1016	122.33	0.80	12	1.51	30.00	4609.00	7630	20240424	-51.90	3595	20241115	2.09	7630	-51.90	20240424	3595	2.09	20241115	7630	-51.90	20240424	3595	2.09	20241115	4.43	N	372910	200	55 억	171968	N	N	0	N	N
55	20241121	111220	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3680	-45	5	-1.21	1440228910	393812	4.33	3680	3730	3615	4840	2610	3725	3653.97	0.62	-35926	4601	4162	3911	3472	3221	4037	3347	55	1115	200	2380	5	1	27674406	1018	122.67	0.80	12	1.42	30.00	4609.00	7630	20240424	-51.77	3595	20241115	2.36	7630	-51.77	20240424	3595	2.36	20241115	7630	-51.77	20240424	3595	2.36	20241115	4.43	N	372910	200	55 억	171968	N	N	0	N	N
56	20241121	101219	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3665	-60	5	-1.61	1305025095	356928	3.92	3680	3730	3615	4840	2610	3725	3652.71	0.62	-32045	4601	4162	3911	3472	3221	4037	3347	55	1115	200	2380	5	1	27674406	1014	122.17	0.80	12	1.29	30.00	4609.00	7630	20240424	-51.97	3595	20241115	1.95	7630	-51.97	20240424	3595	1.95	20241115	7630	-51.97	20240424	3595	1.95	20241115	4.43	N	372910	200	55 억	171968	N	N	0	N	N
57	20241121	091220	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3645	-80	5	-2.15	542547085	147696	1.62	3680	3715	3645	4840	2610	3725	3666.42	0.62	-9411	4601	4162	3911	3472	3221	4037	3347	55	1115	200	2380	5	1	27674406	1009	121.50	0.79	12	0.53	30.00	4609.00	7630	20240424	-52.23	3595	20241115	1.39	7630	-52.23	20240424	3595	1.39	20241115	7630	-52.23	20240424	3595	1.39	20241115	4.43	N	372910	200	55 억	171968	N	N	0	N	N
58	20241120	161208	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3725	-80	5	-2.10	36305176365	9020456	2617.02	4065	4350	3660	4945	2665	3805	4025.57	1.94	-383317	3871	3837	3801	3767	3731	3855	3785	55	1140	200	2430	5	1	27674406	1031	124.17	0.81	12	32.59	30.00	4609.00	7630	20240424	-51.18	3595	20241115	3.62	7630	-51.18	20240424	3595	3.62	20241115	7630	-51.18	20240424	3595	3.62	20241115	4.52	N	372910	200	55 억	535718	N	N	0	N	N
59	20241120	151224	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3695	-110	5	-2.89	35647178115	8843255	2565.61	4065	4350	3660	4945	2665	3805	4031.01	1.94	-383702	3871	3837	3801	3767	3731	3855	3785	55	1140	200	2430	5	1	27674406	1023	123.17	0.80	12	31.95	30.00	4609.00	7630	20240424	-51.57	3595	20241115	2.78	7630	-51.57	20240424	3595	2.78	20241115	7630	-51.57	20240424	3595	2.78	20241115	4.52	N	372910	200	55 억	535718	N	N	0	N	N
60	20241120	141226	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3730	-75	5	-1.97	32920790325	8104651	2351.33	4065	4350	3725	4945	2665	3805	4061.97	1.94	-383955	3871	3837	3801	3767	3731	3855	3785	55	1140	200	2430	5	1	27674406	1032	124.33	0.81	12	29.29	30.00	4609.00	7630	20240424	-51.11	3595	20241115	3.76	7630	-51.11	20240424	3595	3.76	20241115	7630	-51.11	20240424	3595	3.76	20241115	4.52	N	372910	200	55 억	535718	N	N	0	N	N
61	20241120	131227	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3735	-70	5	-1.84	31953916875	7846089	2276.31	4065	4350	3725	4945	2665	3805	4072.60	1.94	-383592	3871	3837	3801	3767	3731	3855	3785	55	1140	200	2430	5	1	27674406	1034	124.50	0.81	12	28.35	30.00	4609.00	7630	20240424	-51.05	3595	20241115	3.89	7630	-51.05	20240424	3595	3.89	20241115	7630	-51.05	20240424	3595	3.89	20241115	4.52	N	372910	200	55 억	535718	N	N	0	N	N
62	20241120	121226	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3785	-20	5	-0.53	30540591715	7469026	2166.92	4065	4350	3750	4945	2665	3805	4088.98	1.94	-376970	3871	3837	3801	3767	3731	3855	3785	55	1140	200	2430	5	1	27674406	1047	126.17	0.82	12	26.99	30.00	4609.00	7630	20240424	-50.39	3595	20241115	5.29	7630	-50.39	20240424	3595	5.29	20241115	7630	-50.39	20240424	3595	5.29	20241115	4.52	N	372910	200	55 억	535718	N	N	0	N	N
63	20241120	111229	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3805	0	3	0.00	29492498860	7191773	2086.48	4065	4350	3750	4945	2665	3805	4100.88	1.94	-377387	3871	3837	3801	3767	3731	3855	3785	55	1140	200	2430	5	1	27674406	1053	126.83	0.83	12	25.99	30.00	4609.00	7630	20240424	-50.13	3595	20241115	5.84	7630	-50.13	20240424	3595	5.84	20241115	7630	-50.13	20240424	3595	5.84	20241115	4.52	N	372910	200	55 억	535718	N	N	0	N	N
64	20241120	101227	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3995	190	2	4.99	24594595135	5920458	1717.65	4065	4350	3930	4945	2665	3805	4154.19	1.94	-353916	3871	3837	3801	3767	3731	3855	3785	55	1140	200	2430	5	1	27674406	1106	133.17	0.87	12	21.39	30.00	4609.00	7630	20240424	-47.64	3595	20241115	11.13	7630	-47.64	20240424	3595	11.13	20241115	7630	-47.64	20240424	3595	11.13	20241115	4.52	N	372910	200	55 억	535718	N	N	0	N	N
65	20241120	091225	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4230	425	2	11.17	13495671105	3174906	921.11	4065	4350	4065	4945	2665	3805	4250.78	1.94	-280507	3871	3837	3801	3767	3731	3855	3785	55	1140	200	2430	5	1	27674406	1171	141.00	0.92	12	11.47	30.00	4609.00	7630	20240424	-44.56	3595	20241115	17.66	7630	-44.56	20240424	3595	17.66	20241115	7630	-44.56	20240424	3595	17.66	20241115	4.52	N	372910	200	55 억	535718	N	N	0	N	N
66	20241119	161116	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3805	0	3	0.00	436603030	115128	77.28	3775	3835	3765	4945	2665	3805	3792.32	1.98	-13667	3891	3847	3796	3752	3701	3870	3775	55	1140	200	2430	5	1	27674406	1053	126.83	0.83	12	0.42	30.00	4609.00	7630	20240424	-50.13	3595	20241115	5.84	7630	-50.13	20240424	3595	5.84	20241115	7630	-50.13	20240424	3595	5.84	20241115	4.70	N	372910	200	55 억	547981	N	N	0	N	N
67	20241119	151139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3805	0	3	0.00	424438500	111929	75.13	3775	3835	3765	4945	2665	3805	3792.03	1.98	-12570	3891	3847	3796	3752	3701	3870	3775	55	1140	200	2430	5	1	27674406	1053	126.83	0.83	12	0.40	30.00	4609.00	7630	20240424	-50.13	3595	20241115	5.84	7630	-50.13	20240424	3595	5.84	20241115	7630	-50.13	20240424	3595	5.84	20241115	4.70	N	372910	200	55 억	547981	N	N	0	N	N
68	20241119	141137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3815	10	2	0.26	330617125	87125	58.48	3775	3835	3775	4945	2665	3805	3794.74	1.98	-6011	3891	3847	3796	3752	3701	3870	3775	55	1140	200	2430	5	1	27674406	1056	127.17	0.83	12	0.31	30.00	4609.00	7630	20240424	-50.00	3595	20241115	6.12	7630	-50.00	20240424	3595	6.12	20241115	7630	-50.00	20240424	3595	6.12	20241115	4.70	N	372910	200	55 억	547981	N	N	0	N	N
69	20241119	131140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3810	5	2	0.13	294137475	77532	52.04	3775	3835	3775	4945	2665	3805	3793.76	1.98	-8405	3891	3847	3796	3752	3701	3870	3775	55	1140	200	2430	5	1	27674406	1054	127.00	0.83	12	0.28	30.00	4609.00	7630	20240424	-50.07	3595	20241115	5.98	7630	-50.07	20240424	3595	5.98	20241115	7630	-50.07	20240424	3595	5.98	20241115	4.70	N	372910	200	55 억	547981	N	N	0	N	N
70	20241119	121125	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3790	-15	5	-0.39	251761790	66350	44.54	3775	3835	3775	4945	2665	3805	3794.45	1.98	-7522	3891	3847	3796	3752	3701	3870	3775	55	1140	200	2430	5	1	27674406	1049	126.33	0.82	12	0.24	30.00	4609.00	7630	20240424	-50.33	3595	20241115	5.42	7630	-50.33	20240424	3595	5.42	20241115	7630	-50.33	20240424	3595	5.42	20241115	4.70	N	372910	200	55 억	547981	N	N	0	N	N
71	20241119	111139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3800	-5	5	-0.13	223453875	58876	39.52	3775	3835	3775	4945	2665	3805	3795.33	1.98	-5286	3891	3847	3796	3752	3701	3870	3775	55	1140	200	2430	5	1	27674406	1052	126.67	0.82	12	0.21	30.00	4609.00	7630	20240424	-50.20	3595	20241115	5.70	7630	-50.20	20240424	3595	5.70	20241115	7630	-50.20	20240424	3595	5.70	20241115	4.70	N	372910	200	55 억	547981	N	N	0	N	N
72	20241119	101203	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3805	0	3	0.00	200935320	52942	35.54	3775	3835	3775	4945	2665	3805	3795.39	1.98	-5437	3891	3847	3796	3752	3701	3870	3775	55	1140	200	2430	5	1	27674406	1053	126.83	0.83	12	0.19	30.00	4609.00	7630	20240424	-50.13	3595	20241115	5.84	7630	-50.13	20240424	3595	5.84	20241115	7630	-50.13	20240424	3595	5.84	20241115	4.70	N	372910	200	55 억	547981	N	N	0	N	N
73	20241119	091201	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3795	-10	5	-0.26	112561060	29730	19.96	3775	3835	3775	4945	2665	3805	3786.11	1.98	6523	3891	3847	3796	3752	3701	3870	3775	55	1140	200	2430	5	1	27674406	1050	126.50	0.82	12	0.11	30.00	4609.00	7630	20240424	-50.26	3595	20241115	5.56	7630	-50.26	20240424	3595	5.56	20241115	7630	-50.26	20240424	3595	5.56	20241115	4.70	N	372910	200	55 억	547981	N	N	0	N	N
74	20241118	161124	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3805	55	2	1.47	567056190	148665	63.88	3795	3840	3745	4875	2625	3750	3814.47	1.78	52111	3873	3811	3703	3641	3533	3842	3672	55	1125	200	2400	5	1	27674406	1053	126.83	0.83	12	0.54	30.00	4609.00	7630	20240424	-50.13	3595	20241115	5.84	7630	-50.13	20240424	3595	5.84	20241115	7630	-50.13	20240424	3595	5.84	20241115	4.45	N	372910	200	55 억	492316	N	N	0	N	N
75	20241118	151138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3810	60	2	1.60	524296650	137425	59.05	3795	3840	3745	4875	2625	3750	3815.15	1.78	50321	3873	3811	3703	3641	3533	3842	3672	55	1125	200	2400	5	1	27674406	1054	127.00	0.83	12	0.50	30.00	4609.00	7630	20240424	-50.07	3595	20241115	5.98	7630	-50.07	20240424	3595	5.98	20241115	7630	-50.07	20240424	3595	5.98	20241115	4.45	N	372910	200	55 억	492316	N	N	0	N	N
76	20241118	141140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3805	55	2	1.47	454984045	119216	51.23	3795	3840	3745	4875	2625	3750	3816.47	1.78	47127	3873	3811	3703	3641	3533	3842	3672	55	1125	200	2400	5	1	27674406	1053	126.83	0.83	12	0.43	30.00	4609.00	7630	20240424	-50.13	3595	20241115	5.84	7630	-50.13	20240424	3595	5.84	20241115	7630	-50.13	20240424	3595	5.84	20241115	4.45	N	372910	200	55 억	492316	N	N	0	N	N
77	20241118	131130	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3830	80	2	2.13	376308510	98623	42.38	3795	3840	3745	4875	2625	3750	3815.63	1.78	41213	3873	3811	3703	3641	3533	3842	3672	55	1125	200	2400	5	1	27674406	1060	127.67	0.83	12	0.36	30.00	4609.00	7630	20240424	-49.80	3595	20241115	6.54	7630	-49.80	20240424	3595	6.54	20241115	7630	-49.80	20240424	3595	6.54	20241115	4.45	N	372910	200	55 억	492316	N	N	0	N	N
78	20241118	121136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3825	75	2	2.00	347029655	90964	39.09	3795	3840	3745	4875	2625	3750	3815.02	1.78	40517	3873	3811	3703	3641	3533	3842	3672	55	1125	200	2400	5	1	27674406	1059	127.50	0.83	12	0.33	30.00	4609.00	7630	20240424	-49.87	3595	20241115	6.40	7630	-49.87	20240424	3595	6.40	20241115	7630	-49.87	20240424	3595	6.40	20241115	4.45	N	372910	200	55 억	492316	N	N	0	N	N
79	20241118	111136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3825	75	2	2.00	333660795	87462	37.58	3795	3840	3745	4875	2625	3750	3814.92	1.78	39374	3873	3811	3703	3641	3533	3842	3672	55	1125	200	2400	5	1	27674406	1059	127.50	0.83	12	0.32	30.00	4609.00	7630	20240424	-49.87	3595	20241115	6.40	7630	-49.87	20240424	3595	6.40	20241115	7630	-49.87	20240424	3595	6.40	20241115	4.45	N	372910	200	55 억	492316	N	N	0	N	N
80	20241118	101124	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3835	85	2	2.27	253166800	66407	28.54	3795	3840	3745	4875	2625	3750	3812.35	1.78	34795	3873	3811	3703	3641	3533	3842	3672	55	1125	200	2400	5	1	27674406	1061	127.83	0.83	12	0.24	30.00	4609.00	7630	20240424	-49.74	3595	20241115	6.68	7630	-49.74	20240424	3595	6.68	20241115	7630	-49.74	20240424	3595	6.68	20241115	4.45	N	372910	200	55 억	492316	N	N	0	N	N
81	20241118	091124	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3800	50	2	1.33	46705395	12322	5.30	3795	3805	3745	4875	2625	3750	3790.41	1.78	4962	3873	3811	3703	3641	3533	3842	3672	55	1125	200	2400	5	1	27674406	1052	126.67	0.82	12	0.04	30.00	4609.00	7630	20240424	-50.20	3595	20241115	5.70	7630	-50.20	20240424	3595	5.70	20241115	7630	-50.20	20240424	3595	5.70	20241115	4.45	N	372910	200	55 억	492316	N	N	0	N	N
82	20241115	161212	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3750	80	2	2.18	852490680	231084	17.42	3670	3765	3595	4770	2570	3670	3689.12	1.59	54674	4240	3955	3795	3510	3350	3875	3430	55	1100	200	2340	5	1	27674406	1038	125.00	0.81	12	0.84	30.00	4609.00	7630	20240424	-50.85	3595	20241115	4.31	7630	-50.85	20240424	3595	4.31	20241115	7630	-50.85	20240424	3595	4.31	20241115	4.68	N	372910	200	55 억	439433	N	N	0	N	N
83	20241115	151242	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3735	65	2	1.77	753501915	204675	15.43	3670	3765	3595	4770	2570	3670	3681.48	1.59	51156	4240	3955	3795	3510	3350	3875	3430	55	1100	200	2340	5	1	27674406	1034	124.50	0.81	12	0.74	30.00	4609.00	7630	20240424	-51.05	3595	20241115	3.89	7630	-51.05	20240424	3595	3.89	20241115	7630	-51.05	20240424	3595	3.89	20241115	4.68	N	372910	200	55 억	439433	N	N	0	N	N
84	20241115	141227	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3740	70	2	1.91	648130435	176532	13.31	3670	3765	3595	4770	2570	3670	3671.47	1.59	41493	4240	3955	3795	3510	3350	3875	3430	55	1100	200	2340	5	1	27674406	1035	124.67	0.81	12	0.64	30.00	4609.00	7630	20240424	-50.98	3595	20241115	4.03	7630	-50.98	20240424	3595	4.03	20241115	7630	-50.98	20240424	3595	4.03	20241115	4.68	N	372910	200	55 억	439433	N	N	0	N	N
85	20241115	131226	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3730	60	2	1.63	584959535	159566	12.03	3670	3765	3595	4770	2570	3670	3665.93	1.59	36220	4240	3955	3795	3510	3350	3875	3430	55	1100	200	2340	5	1	27674406	1032	124.33	0.81	12	0.58	30.00	4609.00	7630	20240424	-51.11	3595	20241115	3.76	7630	-51.11	20240424	3595	3.76	20241115	7630	-51.11	20240424	3595	3.76	20241115	4.68	N	372910	200	55 억	439433	N	N	0	N	N
86	20241115	121227	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3680	10	2	0.27	526444925	143771	10.84	3670	3765	3595	4770	2570	3670	3661.67	1.59	32283	4240	3955	3795	3510	3350	3875	3430	55	1100	200	2340	5	1	27674406	1018	122.67	0.80	12	0.52	30.00	4609.00	7630	20240424	-51.77	3595	20241115	2.36	7630	-51.77	20240424	3595	2.36	20241115	7630	-51.77	20240424	3595	2.36	20241115	4.68	N	372910	200	55 억	439433	N	N	0	N	N
87	20241115	111159	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3665	-5	5	-0.14	484566185	132329	9.98	3670	3765	3595	4770	2570	3670	3661.80	1.59	29819	4240	3955	3795	3510	3350	3875	3430	55	1100	200	2340	5	1	27674406	1014	122.17	0.80	12	0.48	30.00	4609.00	7630	20240424	-51.97	3595	20241115	1.95	7630	-51.97	20240424	3595	1.95	20241115	7630	-51.97	20240424	3595	1.95	20241115	4.68	N	372910	200	55 억	439433	N	N	0	N	N
88	20241115	101158	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3640	-30	5	-0.82	378717205	103404	7.80	3670	3765	3595	4770	2570	3670	3662.47	1.59	21080	4240	3955	3795	3510	3350	3875	3430	55	1100	200	2340	5	1	27674406	1007	121.33	0.79	12	0.37	30.00	4609.00	7630	20240424	-52.29	3595	20241115	1.25	7630	-52.29	20240424	3595	1.25	20241115	7630	-52.29	20240424	3595	1.25	20241115	4.68	N	372910	200	55 억	439433	N	N	0	N	N
89	20241115	091107	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3650	-20	5	-0.54	141374015	38419	2.90	3670	3765	3625	4770	2570	3670	3679.90	1.59	9093	4240	3955	3795	3510	3350	3875	3430	55	1100	200	2340	5	1	27674406	1010	121.67	0.79	12	0.14	30.00	4609.00	7630	20240424	-52.16	3625	20241115	0.69	7630	-52.16	20240424	3625	0.69	20241115	7630	-52.16	20240424	3625	0.69	20241115	4.68	N	372910	200	55 억	439433	N	N	0	N	N
90	20241114	161149	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3740	-45	5	-1.19	4728819435	1215596	459.38	3785	4080	3735	4920	2650	3785	3890.18	1.99	-112808	4018	3901	3833	3716	3648	3867	3682	55	1135	200	2420	5	1	27674406	1035	124.67	0.81	12	4.39	30.00	4609.00	7630	20240424	-50.98	3650	20240904	2.47	7630	-50.98	20240424	3650	2.47	20240904	7630	-50.98	20240424	3650	2.47	20240904	4.86	N	372910	200	55 억	550742	N	N	0	N	N
91	20241114	151158	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3795	10	2	0.26	4247651240	1088196	411.23	3785	4080	3750	4920	2650	3785	3903.46	1.99	-128612	4018	3901	3833	3716	3648	3867	3682	55	1135	200	2420	5	1	27674406	1050	126.50	0.82	12	3.93	30.00	4609.00	7630	20240424	-50.26	3650	20240904	3.97	7630	-50.26	20240424	3650	3.97	20240904	7630	-50.26	20240424	3650	3.97	20240904	4.86	N	372910	200	55 억	550742	N	N	0	N	N
92	20241114	141150	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3820	35	2	0.92	284394105	74484	28.15	3785	3990	3770	4920	2650	3785	3818.51	1.99	-5335	4018	3901	3833	3716	3648	3867	3682	55	1135	200	2420	5	1	27674406	1057	127.33	0.83	12	0.27	30.00	4609.00	7630	20240424	-49.93	3650	20240904	4.66	7630	-49.93	20240424	3650	4.66	20240904	7630	-49.93	20240424	3650	4.66	20240904	4.86	N	372910	200	55 억	550742	N	N	0	N	N
93	20241114	131150	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3790	5	2	0.13	189531335	49727	18.79	3785	3990	3770	4920	2650	3785	3811.81	1.99	-9937	4018	3901	3833	3716	3648	3867	3682	55	1135	200	2420	5	1	27674406	1049	126.33	0.82	12	0.18	30.00	4609.00	7630	20240424	-50.33	3650	20240904	3.84	7630	-50.33	20240424	3650	3.84	20240904	7630	-50.33	20240424	3650	3.84	20240904	4.86	N	372910	200	55 억	550742	N	N	0	N	N
94	20241114	121147	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3830	45	2	1.19	159154020	41715	15.76	3785	3990	3770	4920	2650	3785	3815.79	1.99	-9293	4018	3901	3833	3716	3648	3867	3682	55	1135	200	2420	5	1	27674406	1060	127.67	0.83	12	0.15	30.00	4609.00	7630	20240424	-49.80	3650	20240904	4.93	7630	-49.80	20240424	3650	4.93	20240904	7630	-49.80	20240424	3650	4.93	20240904	4.86	N	372910	200	55 억	550742	N	N	0	N	N
95	20241114	111148	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3845	60	2	1.59	76492615	19898	7.52	3785	3990	3785	4920	2650	3785	3846.40	1.99	-3425	4018	3901	3833	3716	3648	3867	3682	55	1135	200	2420	5	1	27674406	1064	128.17	0.83	12	0.07	30.00	4609.00	7630	20240424	-49.61	3650	20240904	5.34	7630	-49.61	20240424	3650	5.34	20240904	7630	-49.61	20240424	3650	5.34	20240904	4.86	N	372910	200	55 억	550742	N	N	0	N	N
96	20241114	101207	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3825	40	2	1.06	48208175	12519	4.73	3785	3990	3785	4920	2650	3785	3854.70	1.99	-611	4018	3901	3833	3716	3648	3867	3682	55	1135	200	2420	5	1	27674406	1059	127.50	0.83	12	0.05	30.00	4609.00	7630	20240424	-49.87	3650	20240904	4.79	7630	-49.87	20240424	3650	4.79	20240904	7630	-49.87	20240424	3650	4.79	20240904	4.86	N	372910	200	55 억	550742	N	N	0	N	N
97	20241114	091141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3785	0	3	0.00	0	0	0.00	0	0	0	4920	2650	3785	0.00	1.99	0	4018	3901	3833	3716	3648	3867	3682	55	1135	200	2420	5	1	27674406	1047	126.17	0.82	12	0.00	30.00	4609.00	7630	20240424	-50.39	3650	20240904	3.70	7630	-50.39	20240424	3650	3.70	20240904	7630	-50.39	20240424	3650	3.70	20240904	4.86	N	372910	200	55 억	550742	N	N	0	N	N
98	20241112	161107	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3870	-50	5	-1.28	887667320	230880	46.93	3920	3920	3815	5090	2745	3920	3844.70	1.82	13894	4226	4072	3966	3812	3706	4020	3760	55	1170	200	2500	5	1	27674406	1071	129.00	0.84	12	0.83	30.00	4609.00	7630	20240424	-49.28	3650	20240904	6.03	7630	-49.28	20240424	3650	6.03	20240904	7630	-49.28	20240424	3650	6.03	20240904	5.01	N	372910	200	55 억	503688	N	N	0	N	N
99	20241112	151121	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3825	-95	5	-2.42	839945225	218496	44.41	3920	3920	3815	5090	2745	3920	3844.20	1.82	12130	4226	4072	3966	3812	3706	4020	3760	55	1170	200	2500	5	1	27674406	1059	127.50	0.83	12	0.79	30.00	4609.00	7630	20240424	-49.87	3650	20240904	4.79	7630	-49.87	20240424	3650	4.79	20240904	7630	-49.87	20240424	3650	4.79	20240904	5.01	N	372910	200	55 억	503688	N	N	0	N	N
100	20241112	141123	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3855	-65	5	-1.66	641808815	166845	33.91	3920	3920	3815	5090	2745	3920	3846.72	1.82	-5461	4226	4072	3966	3812	3706	4020	3760	55	1170	200	2500	5	1	27674406	1067	128.50	0.84	12	0.60	30.00	4609.00	7630	20240424	-49.48	3650	20240904	5.62	7630	-49.48	20240424	3650	5.62	20240904	7630	-49.48	20240424	3650	5.62	20240904	5.01	N	372910	200	55 억	503688	N	N	0	N	N
101	20241112	131130	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3850	-70	5	-1.79	561503730	145930	29.66	3920	3920	3815	5090	2745	3920	3847.75	1.82	239	4226	4072	3966	3812	3706	4020	3760	55	1170	200	2500	5	1	27674406	1065	128.33	0.84	12	0.53	30.00	4609.00	7630	20240424	-49.54	3650	20240904	5.48	7630	-49.54	20240424	3650	5.48	20240904	7630	-49.54	20240424	3650	5.48	20240904	5.01	N	372910	200	55 억	503688	N	N	0	N	N
102	20241112	121120	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3875	-45	5	-1.15	532028450	138304	28.11	3920	3920	3815	5090	2745	3920	3846.79	1.82	-413	4226	4072	3966	3812	3706	4020	3760	55	1170	200	2500	5	1	27674406	1072	129.17	0.84	12	0.50	30.00	4609.00	7630	20240424	-49.21	3650	20240904	6.16	7630	-49.21	20240424	3650	6.16	20240904	7630	-49.21	20240424	3650	6.16	20240904	5.01	N	372910	200	55 억	503688	N	N	0	N	N
103	20241112	111114	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3905	-15	5	-0.38	440844175	114668	23.31	3920	3920	3815	5090	2745	3920	3844.51	1.82	-9233	4226	4072	3966	3812	3706	4020	3760	55	1170	200	2500	5	1	27674406	1081	130.17	0.85	12	0.41	30.00	4609.00	7630	20240424	-48.82	3650	20240904	6.99	7630	-48.82	20240424	3650	6.99	20240904	7630	-48.82	20240424	3650	6.99	20240904	5.01	N	372910	200	55 억	503688	N	N	0	N	N
104	20241112	101113	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3850	-70	5	-1.79	329664650	85872	17.45	3920	3920	3815	5090	2745	3920	3839.00	1.82	-9695	4226	4072	3966	3812	3706	4020	3760	55	1170	200	2500	5	1	27674406	1065	128.33	0.84	12	0.31	30.00	4609.00	7630	20240424	-49.54	3650	20240904	5.48	7630	-49.54	20240424	3650	5.48	20240904	7630	-49.54	20240424	3650	5.48	20240904	5.01	N	372910	200	55 억	503688	N	N	0	N	N
105	20241112	091113	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3900	-20	5	-0.51	46850850	12013	2.44	3920	3920	3860	5090	2745	3920	3899.96	1.82	-2166	4226	4072	3966	3812	3706	4020	3760	55	1170	200	2500	5	1	27674406	1079	130.00	0.85	12	0.04	30.00	4609.00	7630	20240424	-48.89	3650	20240904	6.85	7630	-48.89	20240424	3650	6.85	20240904	7630	-48.89	20240424	3650	6.85	20240904	5.01	N	372910	200	55 억	503688	N	N	0	N	N
106	20241111	161103	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3920	-180	5	-4.39	1947976700	491399	458.10	4105	4120	3860	5330	2870	4100	3964.19	2.14	-83350	4153	4126	4093	4066	4033	4140	4080	55	1230	200	2620	5	1	27674406	1085	130.67	0.85	12	1.78	30.00	4609.00	7630	20240424	-48.62	3650	20240904	7.40	7630	-48.62	20240424	3650	7.40	20240904	7630	-48.62	20240424	3650	7.40	20240904	5.25	N	372910	200	55 억	590857	N	N	0	N	N
107	20241111	151137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3885	-215	5	-5.24	1847906225	465832	434.27	4105	4120	3860	5330	2870	4100	3966.89	2.14	-75875	4153	4126	4093	4066	4033	4140	4080	55	1230	200	2620	5	1	27674406	1075	129.50	0.84	12	1.68	30.00	4609.00	7630	20240424	-49.08	3650	20240904	6.44	7630	-49.08	20240424	3650	6.44	20240904	7630	-49.08	20240424	3650	6.44	20240904	5.25	N	372910	200	55 억	590857	N	N	0	N	N
108	20241111	141121	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3905	-195	5	-4.76	1576031440	395737	368.92	4105	4120	3895	5330	2870	4100	3982.52	2.14	-40507	4153	4126	4093	4066	4033	4140	4080	55	1230	200	2620	5	1	27674406	1081	130.17	0.85	12	1.43	30.00	4609.00	7630	20240424	-48.82	3650	20240904	6.99	7630	-48.82	20240424	3650	6.99	20240904	7630	-48.82	20240424	3650	6.99	20240904	5.25	N	372910	200	55 억	590857	N	N	0	N	N
109	20241111	131120	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3920	-180	5	-4.39	1487285700	373007	347.73	4105	4120	3900	5330	2870	4100	3987.29	2.14	-24510	4153	4126	4093	4066	4033	4140	4080	55	1230	200	2620	5	1	27674406	1085	130.67	0.85	12	1.35	30.00	4609.00	7630	20240424	-48.62	3650	20240904	7.40	7630	-48.62	20240424	3650	7.40	20240904	7630	-48.62	20240424	3650	7.40	20240904	5.25	N	372910	200	55 억	590857	N	N	0	N	N
110	20241111	121113	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3910	-190	5	-4.63	1343570190	336249	313.47	4105	4120	3900	5330	2870	4100	3995.76	2.14	-6602	4153	4126	4093	4066	4033	4140	4080	55	1230	200	2620	5	1	27674406	1082	130.33	0.85	12	1.22	30.00	4609.00	7630	20240424	-48.75	3650	20240904	7.12	7630	-48.75	20240424	3650	7.12	20240904	7630	-48.75	20240424	3650	7.12	20240904	5.25	N	372910	200	55 억	590857	N	N	0	N	N
111	20241111	111112	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3995	-105	5	-2.56	864407995	214645	200.10	4105	4120	3975	5330	2870	4100	4027.15	2.14	5203	4153	4126	4093	4066	4033	4140	4080	55	1230	200	2620	5	1	27674406	1106	133.17	0.87	12	0.78	30.00	4609.00	7630	20240424	-47.64	3650	20240904	9.45	7630	-47.64	20240424	3650	9.45	20240904	7630	-47.64	20240424	3650	9.45	20240904	5.25	N	372910	200	55 억	590857	N	N	0	N	N
112	20241111	101105	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4030	-70	5	-1.71	480789830	118848	110.80	4105	4120	4010	5330	2870	4100	4045.42	2.14	17815	4153	4126	4093	4066	4033	4140	4080	55	1230	200	2620	5	1	27674406	1115	134.33	0.87	12	0.43	30.00	4609.00	7630	20240424	-47.18	3650	20240904	10.41	7630	-47.18	20240424	3650	10.41	20240904	7630	-47.18	20240424	3650	10.41	20240904	5.25	N	372910	200	55 억	590857	N	N	0	N	N
113	20241111	091102	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	-20	5	-0.49	74252285	18142	16.91	4105	4120	4070	5330	2870	4100	4092.84	2.14	5426	4153	4126	4093	4066	4033	4140	4080	55	1230	200	2620	5	1	27674406	1129	136.00	0.89	12	0.07	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	5.25	N	372910	200	55 억	590857	N	N	0	N	N
114	20241108	161056	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	20	2	0.49	435764705	106642	27.31	4080	4120	4060	5300	2860	4080	4086.18	2.07	26334	4226	4152	4056	3982	3886	4105	3935	55	1220	200	2610	5	1	27674406	1135	136.67	0.89	12	0.39	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.27	N	372910	200	55 억	573417	N	N	1	N	N
115	20241108	151107	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	5	2	0.12	368879580	90290	23.13	4080	4120	4060	5300	2860	4080	4085.50	2.07	19902	4226	4152	4056	3982	3886	4105	3935	55	1220	200	2610	5	1	27674406	1130	136.17	0.89	12	0.33	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.27	N	372910	200	55 억	573417	N	N	1	N	N
116	20241108	141103	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	5	2	0.12	282624655	69171	17.72	4080	4120	4060	5300	2860	4080	4085.88	2.07	9673	4226	4152	4056	3982	3886	4105	3935	55	1220	200	2610	5	1	27674406	1130	136.17	0.89	12	0.25	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.27	N	372910	200	55 억	573417	N	N	1	N	N
117	20241108	131106	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4095	15	2	0.37	172386430	42147	10.79	4080	4120	4070	5300	2860	4080	4090.12	2.07	11064	4226	4152	4056	3982	3886	4105	3935	55	1220	200	2610	5	1	27674406	1133	136.50	0.89	12	0.15	30.00	4609.00	7630	20240424	-46.33	3650	20240904	12.19	7630	-46.33	20240424	3650	12.19	20240904	7630	-46.33	20240424	3650	12.19	20240904	5.27	N	372910	200	55 억	573417	N	N	1	N	N
118	20241108	121105	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	10	2	0.25	126773945	31012	7.94	4080	4120	4070	5300	2860	4080	4087.90	2.07	8140	4226	4152	4056	3982	3886	4105	3935	55	1220	200	2610	5	1	27674406	1132	136.33	0.89	12	0.11	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.27	N	372910	200	55 억	573417	N	N	1	N	N
119	20241108	111104	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	10	2	0.25	103977300	25430	6.51	4080	4120	4075	5300	2860	4080	4088.77	2.07	7143	4226	4152	4056	3982	3886	4105	3935	55	1220	200	2610	5	1	27674406	1132	136.33	0.89	12	0.09	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.27	N	372910	200	55 억	573417	N	N	1	N	N
120	20241108	101114	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4095	15	2	0.37	66096390	16152	4.14	4080	4120	4080	5300	2860	4080	4092.15	2.07	4628	4226	4152	4056	3982	3886	4105	3935	55	1220	200	2610	5	1	27674406	1133	136.50	0.89	12	0.06	30.00	4609.00	7630	20240424	-46.33	3650	20240904	12.19	7630	-46.33	20240424	3650	12.19	20240904	7630	-46.33	20240424	3650	12.19	20240904	5.27	N	372910	200	55 억	573417	N	N	1	N	N
121	20241108	091100	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4105	25	2	0.61	6226135	1521	0.39	4080	4105	4080	5300	2860	4080	4093.45	2.07	730	4226	4152	4056	3982	3886	4105	3935	55	1220	200	2610	5	1	27674406	1136	136.83	0.89	12	0.01	30.00	4609.00	7630	20240424	-46.20	3650	20240904	12.47	7630	-46.20	20240424	3650	12.47	20240904	7630	-46.20	20240424	3650	12.47	20240904	5.27	N	372910	200	55 억	573417	N	N	1	N	N
122	20241107	161057	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	-25	5	-0.61	1576957025	389922	155.22	4105	4130	3960	5330	2875	4105	4043.85	2.09	-5646	4221	4162	4121	4062	4021	4142	4042	55	1225	200	2620	5	1	27674406	1129	136.00	0.89	12	1.41	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	5.41	N	372910	200	55 억	579762	N	N	1	N	N
123	20241107	151102	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	-25	5	-0.61	1493472825	369473	147.08	4105	4130	3960	5330	2875	4105	4042.10	2.09	-7401	4221	4162	4121	4062	4021	4142	4042	55	1225	200	2620	5	1	27674406	1129	136.00	0.89	12	1.34	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	5.41	N	372910	200	55 억	579762	N	N	1	N	N
124	20241107	141107	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	-15	5	-0.37	1388894905	343918	136.91	4105	4130	3960	5330	2875	4105	4038.37	2.09	-18585	4221	4162	4121	4062	4021	4142	4042	55	1225	200	2620	5	1	27674406	1132	136.33	0.89	12	1.24	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.41	N	372910	200	55 억	579762	N	N	1	N	N
125	20241107	131106	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4065	-40	5	-0.97	1121028090	278462	110.85	4105	4120	3960	5330	2875	4105	4025.67	2.09	-31225	4221	4162	4121	4062	4021	4142	4042	55	1225	200	2620	5	1	27674406	1125	135.50	0.88	12	1.01	30.00	4609.00	7630	20240424	-46.72	3650	20240904	11.37	7630	-46.72	20240424	3650	11.37	20240904	7630	-46.72	20240424	3650	11.37	20240904	5.41	N	372910	200	55 억	579762	N	N	1	N	N
126	20241107	121100	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	-25	5	-0.61	1085136645	269649	107.34	4105	4120	3960	5330	2875	4105	4024.14	2.09	-32623	4221	4162	4121	4062	4021	4142	4042	55	1225	200	2620	5	1	27674406	1129	136.00	0.89	12	0.97	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	5.41	N	372910	200	55 억	579762	N	N	1	N	N
127	20241107	111056	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	-15	5	-0.37	1042301785	259167	103.17	4105	4120	3960	5330	2875	4105	4021.61	2.09	-38753	4221	4162	4121	4062	4021	4142	4042	55	1225	200	2620	5	1	27674406	1132	136.33	0.89	12	0.94	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.41	N	372910	200	55 억	579762	N	N	1	N	N
128	20241107	101058	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3995	-110	5	-2.68	782738795	195183	77.70	4105	4120	3960	5330	2875	4105	4010.09	2.09	-31006	4221	4162	4121	4062	4021	4142	4042	55	1225	200	2620	5	1	27674406	1106	133.17	0.87	12	0.71	30.00	4609.00	7630	20240424	-47.64	3650	20240904	9.45	7630	-47.64	20240424	3650	9.45	20240904	7630	-47.64	20240424	3650	9.45	20240904	5.41	N	372910	200	55 억	579762	N	N	1	N	N
129	20241107	091101	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4030	-75	5	-1.83	237133910	58405	23.25	4105	4120	4030	5330	2875	4105	4059.86	2.09	7330	4221	4162	4121	4062	4021	4142	4042	55	1225	200	2620	5	1	27674406	1115	134.33	0.87	12	0.21	30.00	4609.00	7630	20240424	-47.18	3650	20240904	10.41	7630	-47.18	20240424	3650	10.41	20240904	7630	-47.18	20240424	3650	10.41	20240904	5.41	N	372910	200	55 억	579762	N	N	1	N	N
130	20241106	161110	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4105	-60	5	-1.44	1034726655	250950	89.90	4160	4180	4080	5410	2920	4165	4123.28	2.00	28053	4251	4207	4131	4087	4011	4230	4110	55	1245	200	2660	5	1	27674406	1136	136.83	0.89	12	0.91	30.00	4609.00	7630	20240424	-46.20	3650	20240904	12.47	7630	-46.20	20240424	3650	12.47	20240904	7630	-46.20	20240424	3650	12.47	20240904	5.44	N	372910	200	55 억	553885	N	N	1	N	N
131	20241106	151142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	-75	5	-1.80	982529265	238208	85.34	4160	4180	4080	5410	2920	4165	4124.67	2.00	29048	4251	4207	4131	4087	4011	4230	4110	55	1245	200	2660	5	1	27674406	1132	136.33	0.89	12	0.86	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.44	N	372910	200	55 억	553885	N	N	2	N	N
132	20241106	141130	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4115	-50	5	-1.20	807424025	195454	70.02	4160	4180	4080	5410	2920	4165	4131.02	2.00	17668	4251	4207	4131	4087	4011	4230	4110	55	1245	200	2660	5	1	27674406	1139	137.17	0.89	12	0.71	30.00	4609.00	7630	20240424	-46.07	3650	20240904	12.74	7630	-46.07	20240424	3650	12.74	20240904	7630	-46.07	20240424	3650	12.74	20240904	5.44	N	372910	200	55 억	553885	N	N	2	N	N
133	20241106	131141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	-65	5	-1.56	683220495	165156	59.17	4160	4180	4095	5410	2920	4165	4136.82	2.00	13910	4251	4207	4131	4087	4011	4230	4110	55	1245	200	2660	5	1	27674406	1135	136.67	0.89	12	0.60	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.44	N	372910	200	55 억	553885	N	N	2	N	N
134	20241106	121107	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4125	-40	5	-0.96	440647690	106240	38.06	4160	4180	4115	5410	2920	4165	4147.66	2.00	9144	4251	4207	4131	4087	4011	4230	4110	55	1245	200	2660	5	1	27674406	1142	137.50	0.89	12	0.38	30.00	4609.00	7630	20240424	-45.94	3650	20240904	13.01	7630	-45.94	20240424	3650	13.01	20240904	7630	-45.94	20240424	3650	13.01	20240904	5.44	N	372910	200	55 억	553885	N	N	2	N	N
135	20241106	111112	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4125	-40	5	-0.96	338323325	81427	29.17	4160	4180	4120	5410	2920	4165	4154.93	2.00	21510	4251	4207	4131	4087	4011	4230	4110	55	1245	200	2660	5	1	27674406	1142	137.50	0.89	12	0.29	30.00	4609.00	7630	20240424	-45.94	3650	20240904	13.01	7630	-45.94	20240424	3650	13.01	20240904	7630	-45.94	20240424	3650	13.01	20240904	5.44	N	372910	200	55 억	553885	N	N	2	N	N
136	20241106	101117	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4150	-15	5	-0.36	242040585	58152	20.83	4160	4180	4140	5410	2920	4165	4162.21	2.00	24258	4251	4207	4131	4087	4011	4230	4110	55	1245	200	2660	5	1	27674406	1148	138.33	0.90	12	0.21	30.00	4609.00	7630	20240424	-45.61	3650	20240904	13.70	7630	-45.61	20240424	3650	13.70	20240904	7630	-45.61	20240424	3650	13.70	20240904	5.44	N	372910	200	55 억	553885	N	N	2	N	N
137	20241106	091110	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4170	5	2	0.12	108225630	25996	9.31	4160	4175	4155	5410	2920	4165	4163.16	2.00	10620	4251	4207	4131	4087	4011	4230	4110	55	1245	200	2660	5	1	27674406	1154	139.00	0.90	12	0.09	30.00	4609.00	7630	20240424	-45.35	3650	20240904	14.25	7630	-45.35	20240424	3650	14.25	20240904	7630	-45.35	20240424	3650	14.25	20240904	5.44	N	372910	200	55 억	553885	N	N	2	N	N
138	20241105	161037	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4165	95	2	2.33	1133052275	274235	200.59	4055	4175	4055	5290	2850	4070	4128.64	1.74	73031	4146	4107	4081	4042	4016	4095	4030	55	1220	200	2600	5	1	27674406	1153	138.83	0.90	12	0.99	30.00	4609.00	7630	20240424	-45.41	3650	20240904	14.11	7630	-45.41	20240424	3650	14.11	20240904	7630	-45.41	20240424	3650	14.11	20240904	5.56	N	372910	200	55 억	480206	N	N	2	N	N
139	20241105	151101	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4160	90	2	2.21	909155540	220478	161.27	4055	4170	4055	5290	2850	4070	4123.58	1.74	75144	4146	4107	4081	4042	4016	4095	4030	55	1220	200	2600	5	1	27674406	1151	138.67	0.90	12	0.80	30.00	4609.00	7630	20240424	-45.48	3650	20240904	13.97	7630	-45.48	20240424	3650	13.97	20240904	7630	-45.48	20240424	3650	13.97	20240904	5.56	N	372910	200	55 억	480206	N	N	0	N	N
140	20241105	141055	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4125	55	2	1.35	693441220	168432	123.20	4055	4170	4055	5290	2850	4070	4117.05	1.74	61840	4146	4107	4081	4042	4016	4095	4030	55	1220	200	2600	5	1	27674406	1142	137.50	0.89	12	0.61	30.00	4609.00	7630	20240424	-45.94	3650	20240904	13.01	7630	-45.94	20240424	3650	13.01	20240904	7630	-45.94	20240424	3650	13.01	20240904	5.56	N	372910	200	55 억	480206	N	N	0	N	N
141	20241105	131102	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4115	45	2	1.11	300632580	73592	53.83	4055	4120	4055	5290	2850	4070	4085.14	1.74	25612	4146	4107	4081	4042	4016	4095	4030	55	1220	200	2600	5	1	27674406	1139	137.17	0.89	12	0.27	30.00	4609.00	7630	20240424	-46.07	3650	20240904	12.74	7630	-46.07	20240424	3650	12.74	20240904	7630	-46.07	20240424	3650	12.74	20240904	5.56	N	372910	200	55 억	480206	N	N	0	N	N
142	20241105	121052	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4115	45	2	1.11	265426105	65016	47.56	4055	4120	4055	5290	2850	4070	4082.48	1.74	22839	4146	4107	4081	4042	4016	4095	4030	55	1220	200	2600	5	1	27674406	1139	137.17	0.89	12	0.23	30.00	4609.00	7630	20240424	-46.07	3650	20240904	12.74	7630	-46.07	20240424	3650	12.74	20240904	7630	-46.07	20240424	3650	12.74	20240904	5.56	N	372910	200	55 억	480206	N	N	0	N	N
143	20241105	111038	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	15	2	0.37	178497760	43789	32.03	4055	4105	4055	5290	2850	4070	4076.32	1.74	18627	4146	4107	4081	4042	4016	4095	4030	55	1220	200	2600	5	1	27674406	1130	136.17	0.89	12	0.16	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.56	N	372910	200	55 억	480206	N	N	0	N	N
144	20241105	101048	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	20	2	0.49	156965055	38506	28.17	4055	4105	4055	5290	2850	4070	4076.39	1.74	18491	4146	4107	4081	4042	4016	4095	4030	55	1220	200	2600	5	1	27674406	1132	136.33	0.89	12	0.14	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.56	N	372910	200	55 억	480206	N	N	0	N	N
145	20241105	091043	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4095	25	2	0.61	51685485	12686	9.28	4055	4100	4055	5290	2850	4070	4074.23	1.74	7961	4146	4107	4081	4042	4016	4095	4030	55	1220	200	2600	5	1	27674406	1133	136.50	0.89	12	0.05	30.00	4609.00	7630	20240424	-46.33	3650	20240904	12.19	7630	-46.33	20240424	3650	12.19	20240904	7630	-46.33	20240424	3650	12.19	20240904	5.56	N	372910	200	55 억	480206	N	N	0	N	N
146	20241104	161037	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	-20	5	-0.49	547434070	134204	55.38	4090	4120	4055	5310	2865	4090	4079.20	1.70	10674	4176	4132	4091	4047	4006	4112	4027	55	1220	200	2610	5	1	27674406	1126	135.67	0.88	12	0.48	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.62	N	372910	200	55 억	470331	N	N	0	N	N
147	20241104	151055	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	-20	5	-0.49	447044635	109534	45.20	4090	4120	4055	5310	2865	4090	4081.33	1.70	14736	4176	4132	4091	4047	4006	4112	4027	55	1220	200	2610	5	1	27674406	1126	135.67	0.88	12	0.40	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.62	N	372910	200	55 억	470331	N	N	0	N	N
148	20241104	141038	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	0	3	0.00	302639735	74088	30.57	4090	4120	4055	5310	2865	4090	4084.87	1.70	13432	4176	4132	4091	4047	4006	4112	4027	55	1220	200	2610	5	1	27674406	1132	136.33	0.89	12	0.27	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.62	N	372910	200	55 억	470331	N	N	0	N	N
149	20241104	131002	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	-5	5	-0.12	291230475	71294	29.42	4090	4120	4055	5310	2865	4090	4084.92	1.70	13141	4176	4132	4091	4047	4006	4112	4027	55	1220	200	2610	5	1	27674406	1130	136.17	0.89	12	0.26	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.62	N	372910	200	55 억	470331	N	N	0	N	N
150	20241104	121022	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4095	5	2	0.12	229149400	56098	23.15	4090	4120	4055	5310	2865	4090	4084.81	1.70	13828	4176	4132	4091	4047	4006	4112	4027	55	1220	200	2610	5	1	27674406	1133	136.50	0.89	12	0.20	30.00	4609.00	7630	20240424	-46.33	3650	20240904	12.19	7630	-46.33	20240424	3650	12.19	20240904	7630	-46.33	20240424	3650	12.19	20240904	5.62	N	372910	200	55 억	470331	N	N	0	N	N
151	20241104	111015	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	10	2	0.24	184954185	45294	18.69	4090	4120	4055	5310	2865	4090	4083.41	1.70	10981	4176	4132	4091	4047	4006	4112	4027	55	1220	200	2610	5	1	27674406	1135	136.67	0.89	12	0.16	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.62	N	372910	200	55 억	470331	N	N	0	N	N
152	20241104	101004	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	0	3	0.00	125694005	30845	12.73	4090	4100	4055	5310	2865	4090	4075.02	1.70	10700	4176	4132	4091	4047	4006	4112	4027	55	1220	200	2610	5	1	27674406	1132	136.33	0.89	12	0.11	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.62	N	372910	200	55 억	470331	N	N	0	N	N
153	20241104	091024	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	-5	5	-0.12	35202800	8640	3.57	4090	4100	4055	5310	2865	4090	4074.40	1.70	2807	4176	4132	4091	4047	4006	4112	4027	55	1220	200	2610	5	1	27674406	1130	136.17	0.89	12	0.03	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.62	N	372910	200	55 억	470331	N	N	0	N	N
154	20241101	160944	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	-25	5	-0.61	978662905	239736	72.26	4095	4135	4050	5340	2885	4115	4082.21	1.72	-8245	4201	4157	4111	4067	4021	4160	4070	55	1225	200	2630	5	1	27674406	1132	136.33	0.89	12	0.87	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.57	N	372910	200	55 억	477171	N	N	0	N	N
155	20241101	151004	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4075	-40	5	-0.97	823011970	201694	60.79	4095	4135	4050	5340	2885	4115	4080.50	1.72	-13807	4201	4157	4111	4067	4021	4160	4070	55	1225	200	2630	5	1	27674406	1128	135.83	0.88	12	0.73	30.00	4609.00	7630	20240424	-46.59	3650	20240904	11.64	7630	-46.59	20240424	3650	11.64	20240904	7630	-46.59	20240424	3650	11.64	20240904	5.57	N	372910	200	55 억	477171	N	N	0	N	N
156	20241101	140920	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	-45	5	-1.09	647675405	158658	47.82	4095	4135	4050	5340	2885	4115	4082.21	1.72	-18960	4201	4157	4111	4067	4021	4160	4070	55	1225	200	2630	5	1	27674406	1126	135.67	0.88	12	0.57	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.57	N	372910	200	55 억	477171	N	N	0	N	N
157	20241101	131139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	-30	5	-0.73	437180530	107313	32.34	4095	4115	4050	5340	2885	4115	4073.88	1.72	-16607	4201	4157	4111	4067	4021	4160	4070	55	1225	200	2630	5	1	27674406	1130	136.17	0.89	12	0.39	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.57	N	372910	200	55 억	477171	N	N	0	N	N
158	20241101	121139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4105	-10	5	-0.24	368535060	90474	27.27	4095	4115	4050	5340	2885	4115	4073.38	1.72	-19454	4201	4157	4111	4067	4021	4160	4070	55	1225	200	2630	5	1	27674406	1136	136.83	0.89	12	0.33	30.00	4609.00	7630	20240424	-46.20	3650	20240904	12.47	7630	-46.20	20240424	3650	12.47	20240904	7630	-46.20	20240424	3650	12.47	20240904	5.57	N	372910	200	55 억	477171	N	N	0	N	N
159	20241101	111136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4060	-55	5	-1.34	314643615	77306	23.30	4095	4105	4050	5340	2885	4115	4070.11	1.72	-17742	4201	4157	4111	4067	4021	4160	4070	55	1225	200	2630	5	1	27674406	1124	135.33	0.88	12	0.28	30.00	4609.00	7630	20240424	-46.79	3650	20240904	11.23	7630	-46.79	20240424	3650	11.23	20240904	7630	-46.79	20240424	3650	11.23	20240904	5.57	N	372910	200	55 억	477171	N	N	0	N	N
160	20241101	101138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4075	-40	5	-0.97	234474565	57566	17.35	4095	4105	4050	5340	2885	4115	4073.14	1.72	-18475	4201	4157	4111	4067	4021	4160	4070	55	1225	200	2630	5	1	27674406	1128	135.83	0.88	12	0.21	30.00	4609.00	7630	20240424	-46.59	3650	20240904	11.64	7630	-46.59	20240424	3650	11.64	20240904	7630	-46.59	20240424	3650	11.64	20240904	5.57	N	372910	200	55 억	477171	N	N	0	N	N
161	20241101	091134	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	-35	5	-0.85	80566460	19787	5.96	4095	4105	4050	5340	2885	4115	4071.69	1.72	-7347	4201	4157	4111	4067	4021	4160	4070	55	1225	200	2630	5	1	27674406	1129	136.00	0.89	12	0.07	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	5.57	N	372910	200	55 억	477171	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History