KissMeData/025560/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160410	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	30	2	1.19	585907725	231887	83.23	2515	2555	2495	3265	1765	2515	2526.30	1.47	53159	49937	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.76	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2455	3.67	20231227	1.38	N	025560	500	152 억	447223	N	N	5	N	N
3	20231229	150408	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	30	2	1.19	585907725	231887	83.23	2515	2555	2495	3265	1765	2515	2526.30	1.47	53159	49937	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.76	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2455	3.67	20231227	1.38	N	025560	500	152 억	447223	N	N	5	N	N
4	20231229	140408	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	30	2	1.19	585907725	231887	83.23	2515	2555	2495	3265	1765	2515	2526.30	1.47	53159	49937	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.76	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2455	3.67	20231227	1.38	N	025560	500	152 억	447223	N	N	5	N	N
5	20231229	130407	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	30	2	1.19	585907725	231887	83.23	2515	2555	2495	3265	1765	2515	2526.30	1.47	53159	49937	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.76	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2455	3.67	20231227	1.38	N	025560	500	152 억	447223	N	N	5	N	N
6	20231229	120408	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	30	2	1.19	585907725	231887	83.23	2515	2555	2495	3265	1765	2515	2526.30	1.47	53159	49937	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.76	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2455	3.67	20231227	1.38	N	025560	500	152 억	447223	N	N	5	N	N
7	20231229	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	30	2	1.19	585907725	231887	83.23	2515	2555	2495	3265	1765	2515	2526.30	1.47	53159	49937	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.76	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2455	3.67	20231227	1.38	N	025560	500	152 억	447223	N	N	5	N	N
8	20231229	100356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	30	2	1.19	585907725	231887	83.23	2515	2555	2495	3265	1765	2515	2526.30	1.47	53159	49937	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.76	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2455	3.67	20231227	1.38	N	025560	500	152 억	447223	N	N	5	N	N
9	20231229	090356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	30	2	1.19	585907725	231887	83.23	2515	2555	2495	3265	1765	2515	2526.30	1.47	53159	49937	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.76	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2455	3.67	20231227	1.38	N	025560	500	152 억	447223	N	N	5	N	N
10	20231228	160353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	30	2	1.19	576240525	228095	81.87	2515	2555	2495	3265	1765	2515	2526.30	1.29	0	49937	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.75	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2455	3.67	20231227	1.38	N	025560	500	152 억	394064	N	N	5	N	N
11	20231228	150357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2550	35	2	1.39	507942395	201264	72.24	2515	2555	2495	3265	1765	2515	2523.76	1.29	0	41604	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	776	8.47	0.71	12	0.66	301.00	3608.00	10610	20230822	-75.97	1774	20230103	43.74	10610	-75.97	20230822	1774	43.74	20230103	38100	-93.31	20230803	2455	3.87	20231227	1.38	N	025560	500	152 억	394064	N	N	0	N	N
12	20231228	140353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2520	5	2	0.20	314974895	125109	44.91	2515	2540	2495	3265	1765	2515	2517.60	1.29	0	6891	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	767	8.37	0.70	12	0.41	301.00	3608.00	10610	20230822	-76.25	1774	20230103	42.05	10610	-76.25	20230822	1774	42.05	20230103	38100	-93.39	20230803	2455	2.65	20231227	1.38	N	025560	500	152 억	394064	N	N	0	N	N
13	20231228	130354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2520	5	2	0.20	282220570	112132	40.25	2515	2540	2495	3265	1765	2515	2516.86	1.29	0	4184	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	767	8.37	0.70	12	0.37	301.00	3608.00	10610	20230822	-76.25	1774	20230103	42.05	10610	-76.25	20230822	1774	42.05	20230103	38100	-93.39	20230803	2455	2.65	20231227	1.38	N	025560	500	152 억	394064	N	N	0	N	N
14	20231228	120354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2520	5	2	0.20	223872065	89056	31.97	2515	2535	2495	3265	1765	2515	2513.83	1.29	0	-574	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	767	8.37	0.70	12	0.29	301.00	3608.00	10610	20230822	-76.25	1774	20230103	42.05	10610	-76.25	20230822	1774	42.05	20230103	38100	-93.39	20230803	2455	2.65	20231227	1.38	N	025560	500	152 억	394064	N	N	0	N	N
15	20231228	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2525	10	2	0.40	174028540	69254	24.86	2515	2535	2495	3265	1765	2515	2512.90	1.29	0	-3982	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	768	8.39	0.70	12	0.23	301.00	3608.00	10610	20230822	-76.20	1774	20230103	42.33	10610	-76.20	20230822	1774	42.33	20230103	38100	-93.37	20230803	2455	2.85	20231227	1.38	N	025560	500	152 억	394064	N	N	0	N	N
16	20231228	100352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2500	-15	5	-0.60	133581305	53198	19.09	2515	2535	2495	3265	1765	2515	2511.02	1.29	0	-5808	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	761	8.31	0.69	12	0.17	301.00	3608.00	10610	20230822	-76.44	1774	20230103	40.92	10610	-76.44	20230822	1774	40.92	20230103	38100	-93.44	20230803	2455	1.83	20231227	1.38	N	025560	500	152 억	394064	N	N	0	N	N
17	20231228	090352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2520	5	2	0.20	12275135	4862	1.75	2515	2535	2515	3265	1765	2515	2524.71	1.29	0	-468	2608	2561	2508	2461	2408	2585	2485	152	750	500	1500	5	1	30429770	767	8.37	0.70	12	0.02	301.00	3608.00	10610	20230822	-76.25	1774	20230103	42.05	10610	-76.25	20230822	1774	42.05	20230103	38100	-93.39	20230803	2455	2.65	20231227	1.38	N	025560	500	152 억	394064	N	N	0	N	N
18	20231227	160352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2515	35	2	1.41	698926645	277233	59.23	2455	2555	2455	3220	1740	2480	2521.10	1.05	0	72760	2640	2560	2520	2440	2400	2540	2420	152	740	500	1480	5	1	30429770	765	8.36	0.70	12	0.91	301.00	3608.00	10610	20230822	-76.30	1774	20230103	41.77	10610	-76.30	20230822	1774	41.77	20230103	38100	-93.40	20230803	2455	2.44	20231227	1.40	N	025560	500	152 억	318115	N	N	0	N	N
19	20231227	150355	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2520	40	2	1.61	615725445	244116	52.15	2455	2555	2455	3220	1740	2480	2522.27	1.05	0	54498	2640	2560	2520	2440	2400	2540	2420	152	740	500	1480	5	1	30429770	767	8.37	0.70	12	0.80	301.00	3608.00	10610	20230822	-76.25	1774	20230103	42.05	10610	-76.25	20230822	1774	42.05	20230103	38100	-93.39	20230803	2455	2.65	20231227	1.40	N	025560	500	152 억	318115	N	N	0	N	N
20	20231227	140354	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2525	45	2	1.81	533729080	211582	45.20	2455	2555	2455	3220	1740	2480	2522.57	1.05	0	44712	2640	2560	2520	2440	2400	2540	2420	152	740	500	1480	5	1	30429770	768	8.39	0.70	12	0.70	301.00	3608.00	10610	20230822	-76.20	1774	20230103	42.33	10610	-76.20	20230822	1774	42.33	20230103	38100	-93.37	20230803	2455	2.85	20231227	1.40	N	025560	500	152 억	318115	N	N	0	N	N
21	20231227	130351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2535	55	2	2.22	460207700	182447	38.98	2455	2555	2455	3220	1740	2480	2522.42	1.05	0	35848	2640	2560	2520	2440	2400	2540	2420	152	740	500	1480	5	1	30429770	771	8.42	0.70	12	0.60	301.00	3608.00	10610	20230822	-76.11	1774	20230103	42.90	10610	-76.11	20230822	1774	42.90	20230103	38100	-93.35	20230803	2455	3.26	20231227	1.40	N	025560	500	152 억	318115	N	N	0	N	N
22	20231227	120350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2530	50	2	2.02	441726455	175151	37.42	2455	2555	2455	3220	1740	2480	2521.98	1.05	0	33199	2640	2560	2520	2440	2400	2540	2420	152	740	500	1480	5	1	30429770	770	8.41	0.70	12	0.58	301.00	3608.00	10610	20230822	-76.15	1774	20230103	42.62	10610	-76.15	20230822	1774	42.62	20230103	38100	-93.36	20230803	2455	3.05	20231227	1.40	N	025560	500	152 억	318115	N	N	0	N	N
23	20231227	110354	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2535	55	2	2.22	364277665	144588	30.89	2455	2555	2455	3220	1740	2480	2519.42	1.05	0	27037	2640	2560	2520	2440	2400	2540	2420	152	740	500	1480	5	1	30429770	771	8.42	0.70	12	0.48	301.00	3608.00	10610	20230822	-76.11	1774	20230103	42.90	10610	-76.11	20230822	1774	42.90	20230103	38100	-93.35	20230803	2455	3.26	20231227	1.40	N	025560	500	152 억	318115	N	N	0	N	N
24	20231227	100354	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2540	60	2	2.42	287664195	114344	24.43	2455	2555	2455	3220	1740	2480	2515.78	1.05	0	12967	2640	2560	2520	2440	2400	2540	2420	152	740	500	1480	5	1	30429770	773	8.44	0.70	12	0.38	301.00	3608.00	10610	20230822	-76.06	1774	20230103	43.18	10610	-76.06	20230822	1774	43.18	20230103	38100	-93.33	20230803	2455	3.46	20231227	1.40	N	025560	500	152 억	318115	N	N	0	N	N
25	20231227	090354	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2490	10	2	0.40	61662160	25058	5.35	2455	2490	2455	3220	1740	2480	2460.76	1.05	0	8299	2640	2560	2520	2440	2400	2540	2420	152	740	500	1480	5	1	30429770	758	8.27	0.69	12	0.08	301.00	3608.00	10610	20230822	-76.53	1774	20230103	40.36	10610	-76.53	20230822	1774	40.36	20230103	38100	-93.46	20230803	2455	1.43	20231227	1.40	N	025560	500	152 억	318115	N	N	0	N	N
26	20231226	160354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2480	-100	5	-3.88	1164336990	462772	94.28	2580	2600	2480	3350	1810	2580	2516.15	1.27	0	-68564	2733	2656	2613	2536	2493	2635	2515	152	770	500	1540	5	1	30429770	755	8.24	0.69	12	1.52	301.00	3608.00	10610	20230822	-76.63	1774	20230103	39.80	10610	-76.63	20230822	1774	39.80	20230103	38100	-93.49	20230803	2470	0.40	20231207	1.45	N	025560	500	152 억	387376	N	N	1	N	N
27	20231226	150352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2490	-90	5	-3.49	1050120085	416796	84.91	2580	2600	2485	3350	1810	2580	2519.51	1.27	0	-65743	2733	2656	2613	2536	2493	2635	2515	152	770	500	1540	5	1	30429770	758	8.27	0.69	12	1.37	301.00	3608.00	10610	20230822	-76.53	1774	20230103	40.36	10610	-76.53	20230822	1774	40.36	20230103	38100	-93.46	20230803	2470	0.81	20231207	1.45	N	025560	500	152 억	387376	N	N	1	N	N
28	20231226	140354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2505	-75	5	-2.91	839173920	332305	67.70	2580	2600	2500	3350	1810	2580	2525.31	1.27	0	-58882	2733	2656	2613	2536	2493	2635	2515	152	770	500	1540	5	1	30429770	762	8.32	0.69	12	1.09	301.00	3608.00	10610	20230822	-76.39	1774	20230103	41.21	10610	-76.39	20230822	1774	41.21	20230103	38100	-93.43	20230803	2470	1.42	20231207	1.45	N	025560	500	152 억	387376	N	N	1	N	N
29	20231226	130354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2510	-70	5	-2.71	714693035	282624	57.58	2580	2600	2505	3350	1810	2580	2528.78	1.27	0	-56244	2733	2656	2613	2536	2493	2635	2515	152	770	500	1540	5	1	30429770	764	8.34	0.70	12	0.93	301.00	3608.00	10610	20230822	-76.34	1774	20230103	41.49	10610	-76.34	20230822	1774	41.49	20230103	38100	-93.41	20230803	2470	1.62	20231207	1.45	N	025560	500	152 억	387376	N	N	1	N	N
30	20231226	120353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2510	-70	5	-2.71	666128895	263282	53.64	2580	2600	2505	3350	1810	2580	2530.10	1.27	0	-46958	2733	2656	2613	2536	2493	2635	2515	152	770	500	1540	5	1	30429770	764	8.34	0.70	12	0.87	301.00	3608.00	10610	20230822	-76.34	1774	20230103	41.49	10610	-76.34	20230822	1774	41.49	20230103	38100	-93.41	20230803	2470	1.62	20231207	1.45	N	025560	500	152 억	387376	N	N	1	N	N
31	20231226	110356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2515	-65	5	-2.52	556375880	219571	44.73	2580	2600	2505	3350	1810	2580	2533.92	1.27	0	-37640	2733	2656	2613	2536	2493	2635	2515	152	770	500	1540	5	1	30429770	765	8.36	0.70	12	0.72	301.00	3608.00	10610	20230822	-76.30	1774	20230103	41.77	10610	-76.30	20230822	1774	41.77	20230103	38100	-93.40	20230803	2470	1.82	20231207	1.45	N	025560	500	152 억	387376	N	N	1	N	N
32	20231226	100353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2535	-45	5	-1.74	279750980	109748	22.36	2580	2600	2530	3350	1810	2580	2549.03	1.27	0	-10849	2733	2656	2613	2536	2493	2635	2515	152	770	500	1540	5	1	30429770	771	8.42	0.70	12	0.36	301.00	3608.00	10610	20230822	-76.11	1774	20230103	42.90	10610	-76.11	20230822	1774	42.90	20230103	38100	-93.35	20230803	2470	2.63	20231207	1.45	N	025560	500	152 억	387376	N	N	1	N	N
33	20231226	090354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2580	0	3	0.00	19415045	7499	1.53	2580	2600	2580	3350	1810	2580	2589.02	1.27	0	-4260	2733	2656	2613	2536	2493	2635	2515	152	770	500	1540	5	1	30429770	785	8.57	0.72	12	0.02	301.00	3608.00	10610	20230822	-75.68	1774	20230103	45.43	10610	-75.68	20230822	1774	45.43	20230103	38100	-93.23	20230803	2470	4.45	20231207	1.45	N	025560	500	152 억	387376	N	N	1	N	N
34	20231222	160349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2580	-80	5	-3.01	1274400180	488548	52.50	2655	2690	2570	3455	1865	2660	2608.59	1.46	0	-54180	2866	2762	2691	2587	2516	2815	2640	152	795	500	1590	5	1	30429770	785	8.57	0.72	12	1.61	301.00	3608.00	10610	20230822	-75.68	1774	20230103	45.43	10610	-75.68	20230822	1774	45.43	20230103	38100	-93.23	20230803	2470	4.45	20231207	1.51	N	025560	500	152 억	445358	N	N	1	N	N
35	20231222	150349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2585	-75	5	-2.82	1224334110	469154	50.41	2655	2690	2570	3455	1865	2660	2609.66	1.46	0	-53745	2866	2762	2691	2587	2516	2815	2640	152	795	500	1590	5	1	30429770	787	8.59	0.72	12	1.54	301.00	3608.00	10610	20230822	-75.64	1774	20230103	45.72	10610	-75.64	20230822	1774	45.72	20230103	38100	-93.22	20230803	2470	4.66	20231207	1.51	N	025560	500	152 억	445358	N	N	0	N	N
36	20231222	140347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2595	-65	5	-2.44	1022806040	391027	42.02	2655	2690	2575	3455	1865	2660	2615.69	1.46	0	-48505	2866	2762	2691	2587	2516	2815	2640	152	795	500	1590	5	1	30429770	790	8.62	0.72	12	1.29	301.00	3608.00	10610	20230822	-75.54	1774	20230103	46.28	10610	-75.54	20230822	1774	46.28	20230103	38100	-93.19	20230803	2470	5.06	20231207	1.51	N	025560	500	152 억	445358	N	N	0	N	N
37	20231222	130346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2600	-60	5	-2.26	873842535	333429	35.83	2655	2690	2595	3455	1865	2660	2620.78	1.46	0	-28633	2866	2762	2691	2587	2516	2815	2640	152	795	500	1590	5	1	30429770	791	8.64	0.72	12	1.10	301.00	3608.00	10610	20230822	-75.49	1774	20230103	46.56	10610	-75.49	20230822	1774	46.56	20230103	38100	-93.18	20230803	2470	5.26	20231207	1.51	N	025560	500	152 억	445358	N	N	0	N	N
38	20231222	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2600	-60	5	-2.26	729228545	277866	29.86	2655	2690	2595	3455	1865	2660	2624.39	1.46	0	-25341	2866	2762	2691	2587	2516	2815	2640	152	795	500	1590	5	1	30429770	791	8.64	0.72	12	0.91	301.00	3608.00	10610	20230822	-75.49	1774	20230103	46.56	10610	-75.49	20230822	1774	46.56	20230103	38100	-93.18	20230803	2470	5.26	20231207	1.51	N	025560	500	152 억	445358	N	N	0	N	N
39	20231222	110347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2620	-40	5	-1.50	517474155	196574	21.12	2655	2690	2600	3455	1865	2660	2632.46	1.46	0	-17253	2866	2762	2691	2587	2516	2815	2640	152	795	500	1590	5	1	30429770	797	8.70	0.73	12	0.65	301.00	3608.00	10610	20230822	-75.31	1774	20230103	47.69	10610	-75.31	20230822	1774	47.69	20230103	38100	-93.12	20230803	2470	6.07	20231207	1.51	N	025560	500	152 억	445358	N	N	0	N	N
40	20231222	100346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2630	-30	5	-1.13	411713425	156237	16.79	2655	2690	2600	3455	1865	2660	2635.19	1.46	0	-16492	2866	2762	2691	2587	2516	2815	2640	152	795	500	1590	5	1	30429770	800	8.74	0.73	12	0.51	301.00	3608.00	10610	20230822	-75.21	1774	20230103	48.25	10610	-75.21	20230822	1774	48.25	20230103	38100	-93.10	20230803	2470	6.48	20231207	1.51	N	025560	500	152 억	445358	N	N	0	N	N
41	20231222	090346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2685	25	2	0.94	57164220	21500	2.31	2655	2685	2655	3455	1865	2660	2658.80	1.46	0	4070	2866	2762	2691	2587	2516	2815	2640	152	795	500	1590	5	1	30429770	817	8.92	0.74	12	0.07	301.00	3608.00	10610	20230822	-74.69	1774	20230103	51.35	10610	-74.69	20230822	1774	51.35	20230103	38100	-92.95	20230803	2470	8.70	20231207	1.51	N	025560	500	152 억	445358	N	N	0	N	N
42	20231221	160346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2660	0	3	0.00	2504497545	925080	247.92	2640	2795	2620	3455	1865	2660	2707.44	1.93	0	-130683	2693	2676	2653	2636	2613	2685	2645	152	795	500	1590	5	1	30429770	809	8.84	0.74	12	3.04	301.00	3608.00	10610	20230822	-74.93	1774	20230103	49.94	10610	-74.93	20230822	1774	49.94	20230103	38100	-93.02	20230803	2470	7.69	20231207	1.47	N	025560	500	152 억	588235	N	N	0	N	N
43	20231221	150346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2665	5	2	0.19	2433377255	898370	240.76	2640	2795	2620	3455	1865	2660	2708.66	1.93	0	-130311	2693	2676	2653	2636	2613	2685	2645	152	795	500	1590	5	1	30429770	811	8.85	0.74	12	2.95	301.00	3608.00	10610	20230822	-74.88	1774	20230103	50.23	10610	-74.88	20230822	1774	50.23	20230103	38100	-93.01	20230803	2470	7.89	20231207	1.47	N	025560	500	152 억	588235	N	N	0	N	N
44	20231221	140344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2670	10	2	0.38	2272157460	837859	224.55	2640	2795	2620	3455	1865	2660	2711.86	1.93	0	-120225	2693	2676	2653	2636	2613	2685	2645	152	795	500	1590	5	1	30429770	812	8.87	0.74	12	2.75	301.00	3608.00	10610	20230822	-74.84	1774	20230103	50.51	10610	-74.84	20230822	1774	50.51	20230103	38100	-92.99	20230803	2470	8.10	20231207	1.47	N	025560	500	152 억	588235	N	N	0	N	N
45	20231221	130346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2670	10	2	0.38	2227478135	821164	220.07	2640	2795	2620	3455	1865	2660	2712.59	1.93	0	-116253	2693	2676	2653	2636	2613	2685	2645	152	795	500	1590	5	1	30429770	812	8.87	0.74	12	2.70	301.00	3608.00	10610	20230822	-74.84	1774	20230103	50.51	10610	-74.84	20230822	1774	50.51	20230103	38100	-92.99	20230803	2470	8.10	20231207	1.47	N	025560	500	152 억	588235	N	N	0	N	N
46	20231221	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2675	15	2	0.56	2176877775	802233	215.00	2640	2795	2620	3455	1865	2660	2713.52	1.93	0	-108479	2693	2676	2653	2636	2613	2685	2645	152	795	500	1590	5	1	30429770	814	8.89	0.74	12	2.64	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	10610	-74.79	20230822	1774	50.79	20230103	38100	-92.98	20230803	2470	8.30	20231207	1.47	N	025560	500	152 억	588235	N	N	0	N	N
47	20231221	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2665	5	2	0.19	2083298615	767271	205.63	2640	2795	2620	3455	1865	2660	2715.21	1.93	0	-109947	2693	2676	2653	2636	2613	2685	2645	152	795	500	1590	5	1	30429770	811	8.85	0.74	12	2.52	301.00	3608.00	10610	20230822	-74.88	1774	20230103	50.23	10610	-74.88	20230822	1774	50.23	20230103	38100	-93.01	20230803	2470	7.89	20231207	1.47	N	025560	500	152 억	588235	N	N	0	N	N
48	20231221	100344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2790	130	2	4.89	1060153845	391109	104.82	2640	2795	2620	3455	1865	2660	2710.64	1.93	0	-17605	2693	2676	2653	2636	2613	2685	2645	152	795	500	1590	5	1	30429770	849	9.27	0.77	12	1.29	301.00	3608.00	10610	20230822	-73.70	1774	20230103	57.27	10610	-73.70	20230822	1774	57.27	20230103	38100	-92.68	20230803	2470	12.96	20231207	1.47	N	025560	500	152 억	588235	N	N	0	N	N
49	20231221	090346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2650	-10	5	-0.38	60483600	22947	6.15	2640	2650	2620	3455	1865	2660	2635.79	1.93	0	8344	2693	2676	2653	2636	2613	2685	2645	152	795	500	1590	5	1	30429770	806	8.80	0.73	12	0.08	301.00	3608.00	10610	20230822	-75.02	1774	20230103	49.38	10610	-75.02	20230822	1774	49.38	20230103	38100	-93.04	20230803	2470	7.29	20231207	1.47	N	025560	500	152 억	588235	N	N	0	N	N
50	20231220	160345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2660	5	2	0.19	979281330	369504	92.56	2655	2670	2630	3450	1860	2655	2650.26	1.97	0	-19395	2745	2700	2660	2615	2575	2680	2595	152	795	500	1590	5	1	30429770	809	8.84	0.74	12	1.21	301.00	3608.00	10610	20230822	-74.93	1774	20230103	49.94	10610	-74.93	20230822	1774	49.94	20230103	38100	-93.02	20230803	2470	7.69	20231207	1.36	N	025560	500	152 억	598906	N	N	0	N	N
51	20231220	150404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2660	5	2	0.19	907583875	342572	85.81	2655	2670	2630	3450	1860	2655	2649.32	1.97	0	-19555	2745	2700	2660	2615	2575	2680	2595	152	795	500	1590	5	1	30429770	809	8.84	0.74	12	1.13	301.00	3608.00	10610	20230822	-74.93	1774	20230103	49.94	10610	-74.93	20230822	1774	49.94	20230103	38100	-93.02	20230803	2470	7.69	20231207	1.36	N	025560	500	152 억	598906	N	N	0	N	N
52	20231220	140408	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2650	-5	5	-0.19	855681195	323053	80.92	2655	2670	2630	3450	1860	2655	2648.73	1.97	0	-20171	2745	2700	2660	2615	2575	2680	2595	152	795	500	1590	5	1	30429770	806	8.80	0.73	12	1.06	301.00	3608.00	10610	20230822	-75.02	1774	20230103	49.38	10610	-75.02	20230822	1774	49.38	20230103	38100	-93.04	20230803	2470	7.29	20231207	1.36	N	025560	500	152 억	598906	N	N	0	N	N
53	20231220	130407	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2645	-10	5	-0.38	714293230	269722	67.56	2655	2670	2630	3450	1860	2655	2648.26	1.97	0	-15895	2745	2700	2660	2615	2575	2680	2595	152	795	500	1590	5	1	30429770	805	8.79	0.73	12	0.89	301.00	3608.00	10610	20230822	-75.07	1774	20230103	49.10	10610	-75.07	20230822	1774	49.10	20230103	38100	-93.06	20230803	2470	7.09	20231207	1.36	N	025560	500	152 억	598906	N	N	0	N	N
54	20231220	120344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2650	-5	5	-0.19	599494660	226293	56.69	2655	2670	2630	3450	1860	2655	2649.20	1.97	0	3326	2745	2700	2660	2615	2575	2680	2595	152	795	500	1590	5	1	30429770	806	8.80	0.73	12	0.74	301.00	3608.00	10610	20230822	-75.02	1774	20230103	49.38	10610	-75.02	20230822	1774	49.38	20230103	38100	-93.04	20230803	2470	7.29	20231207	1.36	N	025560	500	152 억	598906	N	N	0	N	N
55	20231220	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2655	0	3	0.00	489980510	185035	46.35	2655	2670	2630	3450	1860	2655	2648.04	1.97	0	10077	2745	2700	2660	2615	2575	2680	2595	152	795	500	1590	5	1	30429770	808	8.82	0.74	12	0.61	301.00	3608.00	10610	20230822	-74.98	1774	20230103	49.66	10610	-74.98	20230822	1774	49.66	20230103	38100	-93.03	20230803	2470	7.49	20231207	1.36	N	025560	500	152 억	598906	N	N	0	N	N
56	20231220	100345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2650	-5	5	-0.19	282102930	106745	26.74	2655	2665	2630	3450	1860	2655	2642.77	1.97	0	20391	2745	2700	2660	2615	2575	2680	2595	152	795	500	1590	5	1	30429770	806	8.80	0.73	12	0.35	301.00	3608.00	10610	20230822	-75.02	1774	20230103	49.38	10610	-75.02	20230822	1774	49.38	20230103	38100	-93.04	20230803	2470	7.29	20231207	1.36	N	025560	500	152 억	598906	N	N	0	N	N
57	20231220	090345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2635	-20	5	-0.75	33859235	12797	3.21	2655	2660	2635	3450	1860	2655	2645.87	1.97	0	-740	2745	2700	2660	2615	2575	2680	2595	152	795	500	1590	5	1	30429770	802	8.75	0.73	12	0.04	301.00	3608.00	10610	20230822	-75.16	1774	20230103	48.53	10610	-75.16	20230822	1774	48.53	20230103	38100	-93.08	20230803	2470	6.68	20231207	1.36	N	025560	500	152 억	598906	N	N	0	N	N
58	20231219	160346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2655	-30	5	-1.12	1051076625	397321	71.35	2670	2705	2620	3490	1880	2685	2645.41	1.89	0	22954	2828	2756	2713	2641	2598	2735	2620	152	805	500	1610	5	1	30429770	808	8.82	0.74	12	1.31	301.00	3608.00	10610	20230822	-74.98	1774	20230103	49.66	10610	-74.98	20230822	1774	49.66	20230103	38100	-93.03	20230803	2470	7.49	20231207	1.48	N	025560	500	152 억	574342	N	N	0	N	N
59	20231219	150346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2650	-35	5	-1.30	1007549920	380916	68.40	2670	2705	2620	3490	1880	2685	2645.07	1.89	0	28199	2828	2756	2713	2641	2598	2735	2620	152	805	500	1610	5	1	30429770	806	8.80	0.73	12	1.25	301.00	3608.00	10610	20230822	-75.02	1774	20230103	49.38	10610	-75.02	20230822	1774	49.38	20230103	38100	-93.04	20230803	2470	7.29	20231207	1.48	N	025560	500	152 억	574342	N	N	0	N	N
60	20231219	140346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2655	-30	5	-1.12	929192200	351332	63.09	2670	2705	2620	3490	1880	2685	2644.77	1.89	0	25283	2828	2756	2713	2641	2598	2735	2620	152	805	500	1610	5	1	30429770	808	8.82	0.74	12	1.15	301.00	3608.00	10610	20230822	-74.98	1774	20230103	49.66	10610	-74.98	20230822	1774	49.66	20230103	38100	-93.03	20230803	2470	7.49	20231207	1.48	N	025560	500	152 억	574342	N	N	0	N	N
61	20231219	130346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2655	-30	5	-1.12	844350425	319300	57.34	2670	2705	2620	3490	1880	2685	2644.38	1.89	0	19997	2828	2756	2713	2641	2598	2735	2620	152	805	500	1610	5	1	30429770	808	8.82	0.74	12	1.05	301.00	3608.00	10610	20230822	-74.98	1774	20230103	49.66	10610	-74.98	20230822	1774	49.66	20230103	38100	-93.03	20230803	2470	7.49	20231207	1.48	N	025560	500	152 억	574342	N	N	0	N	N
62	20231219	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2655	-30	5	-1.12	755903165	285988	51.35	2670	2705	2620	3490	1880	2685	2643.13	1.89	0	7687	2828	2756	2713	2641	2598	2735	2620	152	805	500	1610	5	1	30429770	808	8.82	0.74	12	0.94	301.00	3608.00	10610	20230822	-74.98	1774	20230103	49.66	10610	-74.98	20230822	1774	49.66	20230103	38100	-93.03	20230803	2470	7.49	20231207	1.48	N	025560	500	152 억	574342	N	N	0	N	N
63	20231219	110347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2650	-35	5	-1.30	705989955	267178	47.98	2670	2705	2620	3490	1880	2685	2642.40	1.89	0	3656	2828	2756	2713	2641	2598	2735	2620	152	805	500	1610	5	1	30429770	806	8.80	0.73	12	0.88	301.00	3608.00	10610	20230822	-75.02	1774	20230103	49.38	10610	-75.02	20230822	1774	49.38	20230103	38100	-93.04	20230803	2470	7.29	20231207	1.48	N	025560	500	152 억	574342	N	N	0	N	N
64	20231219	100344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	-60	5	-2.23	539334805	204077	36.65	2670	2705	2620	3490	1880	2685	2642.80	1.89	0	-36083	2828	2756	2713	2641	2598	2735	2620	152	805	500	1610	5	1	30429770	799	8.72	0.73	12	0.67	301.00	3608.00	10610	20230822	-75.26	1774	20230103	47.97	10610	-75.26	20230822	1774	47.97	20230103	38100	-93.11	20230803	2470	6.28	20231207	1.48	N	025560	500	152 억	574342	N	N	0	N	N
65	20231219	090344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2695	10	2	0.37	71394055	26709	4.80	2670	2705	2650	3490	1880	2685	2673.03	1.89	0	-11326	2828	2756	2713	2641	2598	2735	2620	152	805	500	1610	5	1	30429770	820	8.95	0.75	12	0.09	301.00	3608.00	10610	20230822	-74.60	1774	20230103	51.92	10610	-74.60	20230822	1774	51.92	20230103	38100	-92.93	20230803	2470	9.11	20231207	1.48	N	025560	500	152 억	574342	N	N	0	N	N
66	20231218	160346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2685	-65	5	-2.36	1481256155	548891	35.38	2785	2785	2670	3575	1925	2750	2698.67	2.10	0	-80697	2936	2842	2736	2642	2536	2890	2690	152	825	500	1650	5	1	30429770	817	8.92	0.74	12	1.80	301.00	3608.00	10610	20230822	-74.69	1774	20230103	51.35	10610	-74.69	20230822	1774	51.35	20230103	38100	-92.95	20230803	2470	8.70	20231207	1.49	N	025560	500	152 억	638499	N	N	0	N	N
67	20231218	150344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2685	-65	5	-2.36	1236743760	457565	29.50	2785	2785	2675	3575	1925	2750	2702.88	2.10	0	-68630	2936	2842	2736	2642	2536	2890	2690	152	825	500	1650	5	1	30429770	817	8.92	0.74	12	1.50	301.00	3608.00	10610	20230822	-74.69	1774	20230103	51.35	10610	-74.69	20230822	1774	51.35	20230103	38100	-92.95	20230803	2470	8.70	20231207	1.49	N	025560	500	152 억	638499	N	N	0	N	N
68	20231218	140343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2705	-45	5	-1.64	1019294930	376778	24.29	2785	2785	2675	3575	1925	2750	2705.29	2.10	0	-58367	2936	2842	2736	2642	2536	2890	2690	152	825	500	1650	5	1	30429770	823	8.99	0.75	12	1.24	301.00	3608.00	10610	20230822	-74.51	1774	20230103	52.48	10610	-74.51	20230822	1774	52.48	20230103	38100	-92.90	20230803	2470	9.51	20231207	1.49	N	025560	500	152 억	638499	N	N	0	N	N
69	20231218	130344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2705	-45	5	-1.64	964799075	356641	22.99	2785	2785	2675	3575	1925	2750	2705.24	2.10	0	-52772	2936	2842	2736	2642	2536	2890	2690	152	825	500	1650	5	1	30429770	823	8.99	0.75	12	1.17	301.00	3608.00	10610	20230822	-74.51	1774	20230103	52.48	10610	-74.51	20230822	1774	52.48	20230103	38100	-92.90	20230803	2470	9.51	20231207	1.49	N	025560	500	152 억	638499	N	N	0	N	N
70	20231218	120341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2720	-30	5	-1.09	803779720	297086	19.15	2785	2785	2675	3575	1925	2750	2705.55	2.10	0	-21915	2936	2842	2736	2642	2536	2890	2690	152	825	500	1650	5	1	30429770	828	9.04	0.75	12	0.98	301.00	3608.00	10610	20230822	-74.36	1774	20230103	53.33	10610	-74.36	20230822	1774	53.33	20230103	38100	-92.86	20230803	2470	10.12	20231207	1.49	N	025560	500	152 억	638499	N	N	0	N	N
71	20231218	110343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2710	-40	5	-1.45	742002460	274382	17.69	2785	2785	2675	3575	1925	2750	2704.27	2.10	0	-17133	2936	2842	2736	2642	2536	2890	2690	152	825	500	1650	5	1	30429770	825	9.00	0.75	12	0.90	301.00	3608.00	10610	20230822	-74.46	1774	20230103	52.76	10610	-74.46	20230822	1774	52.76	20230103	38100	-92.89	20230803	2470	9.72	20231207	1.49	N	025560	500	152 억	638499	N	N	0	N	N
72	20231218	100342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2685	-65	5	-2.36	530470720	196212	12.65	2785	2785	2675	3575	1925	2750	2703.56	2.10	0	-33792	2936	2842	2736	2642	2536	2890	2690	152	825	500	1650	5	1	30429770	817	8.92	0.74	12	0.64	301.00	3608.00	10610	20230822	-74.69	1774	20230103	51.35	10610	-74.69	20230822	1774	51.35	20230103	38100	-92.95	20230803	2470	8.70	20231207	1.49	N	025560	500	152 억	638499	N	N	0	N	N
73	20231218	090340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2695	-55	5	-2.00	109252480	39720	2.56	2785	2785	2695	3575	1925	2750	2750.57	2.10	0	-27184	2936	2842	2736	2642	2536	2890	2690	152	825	500	1650	5	1	30429770	820	8.95	0.75	12	0.13	301.00	3608.00	10610	20230822	-74.60	1774	20230103	51.92	10610	-74.60	20230822	1774	51.92	20230103	38100	-92.93	20230803	2470	9.11	20231207	1.49	N	025560	500	152 억	638499	N	N	0	N	N
74	20231215	160340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2750	90	2	3.38	4265751975	1542411	332.71	2655	2830	2630	3455	1865	2660	2765.70	1.88	0	88615	2800	2730	2645	2575	2490	2687	2532	152	795	500	1590	5	1	30429770	837	9.14	0.76	12	5.07	301.00	3608.00	10610	20230822	-74.08	1774	20230103	55.02	10610	-74.08	20230822	1774	55.02	20230103	38100	-92.78	20230803	2470	11.34	20231207	1.60	N	025560	500	152 억	570669	N	N	0	N	N
75	20231215	150343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2735	75	2	2.82	4129646905	1492853	322.02	2655	2830	2630	3455	1865	2660	2766.28	1.88	0	97404	2800	2730	2645	2575	2490	2687	2532	152	795	500	1590	5	1	30429770	832	9.09	0.76	12	4.91	301.00	3608.00	10610	20230822	-74.22	1774	20230103	54.17	10610	-74.22	20230822	1774	54.17	20230103	38100	-92.82	20230803	2470	10.73	20231207	1.60	N	025560	500	152 억	570669	N	N	0	N	N
76	20231215	140343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2725	65	2	2.44	3864984105	1396121	301.15	2655	2830	2630	3455	1865	2660	2768.37	1.88	0	98567	2800	2730	2645	2575	2490	2687	2532	152	795	500	1590	5	1	30429770	829	9.05	0.76	12	4.59	301.00	3608.00	10610	20230822	-74.32	1774	20230103	53.61	10610	-74.32	20230822	1774	53.61	20230103	38100	-92.85	20230803	2470	10.32	20231207	1.60	N	025560	500	152 억	570669	N	N	0	N	N
77	20231215	130341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2750	90	2	3.38	3613342190	1304172	281.32	2655	2830	2630	3455	1865	2660	2770.60	1.88	0	141313	2800	2730	2645	2575	2490	2687	2532	152	795	500	1590	5	1	30429770	837	9.14	0.76	12	4.29	301.00	3608.00	10610	20230822	-74.08	1774	20230103	55.02	10610	-74.08	20230822	1774	55.02	20230103	38100	-92.78	20230803	2470	11.34	20231207	1.60	N	025560	500	152 억	570669	N	N	0	N	N
78	20231215	120341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2750	90	2	3.38	3439714565	1240971	267.68	2655	2830	2630	3455	1865	2660	2771.79	1.88	0	151100	2800	2730	2645	2575	2490	2687	2532	152	795	500	1590	5	1	30429770	837	9.14	0.76	12	4.08	301.00	3608.00	10610	20230822	-74.08	1774	20230103	55.02	10610	-74.08	20230822	1774	55.02	20230103	38100	-92.78	20230803	2470	11.34	20231207	1.60	N	025560	500	152 억	570669	N	N	0	N	N
79	20231215	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2800	140	2	5.26	3189769130	1150938	248.26	2655	2830	2630	3455	1865	2660	2771.45	1.88	0	146290	2800	2730	2645	2575	2490	2687	2532	152	795	500	1590	5	1	30429770	852	9.30	0.78	12	3.78	301.00	3608.00	10610	20230822	-73.61	1774	20230103	57.84	10610	-73.61	20230822	1774	57.84	20230103	38100	-92.65	20230803	2470	13.36	20231207	1.60	N	025560	500	152 억	570669	N	N	0	N	N
80	20231215	100343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2785	125	2	4.70	2435183840	879106	189.63	2655	2830	2630	3455	1865	2660	2770.07	1.88	0	95888	2800	2730	2645	2575	2490	2687	2532	152	795	500	1590	5	1	30429770	847	9.25	0.77	12	2.89	301.00	3608.00	10610	20230822	-73.75	1774	20230103	56.99	10610	-73.75	20230822	1774	56.99	20230103	38100	-92.69	20230803	2470	12.75	20231207	1.60	N	025560	500	152 억	570669	N	N	0	N	N
81	20231215	090341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2670	10	2	0.38	38148495	14373	3.10	2655	2675	2630	3455	1865	2660	2654.18	1.88	0	3273	2800	2730	2645	2575	2490	2687	2532	152	795	500	1590	5	1	30429770	812	8.87	0.74	12	0.05	301.00	3608.00	10610	20230822	-74.84	1774	20230103	50.51	10610	-74.84	20230822	1774	50.51	20230103	38100	-92.99	20230803	2470	8.10	20231207	1.60	N	025560	500	152 억	570669	N	N	0	N	N
82	20231214	160340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2660	30	2	1.14	1206067820	460125	56.20	2685	2715	2560	3415	1845	2630	2620.91	1.93	0	-22675	2813	2721	2653	2561	2493	2767	2607	152	785	500	1570	5	1	30429770	809	8.84	0.74	12	1.51	301.00	3608.00	10610	20230822	-74.93	1774	20230103	49.94	10610	-74.93	20230822	1774	49.94	20230103	38100	-93.02	20230803	2470	7.69	20231207	1.55	N	025560	500	152 억	587753	N	N	0	N	N
83	20231214	150352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2630	0	3	0.00	1048022295	400414	48.91	2685	2715	2560	3415	1845	2630	2617.35	1.93	0	-36707	2813	2721	2653	2561	2493	2767	2607	152	785	500	1570	5	1	30429770	800	8.74	0.73	12	1.32	301.00	3608.00	10610	20230822	-75.21	1774	20230103	48.25	10610	-75.21	20230822	1774	48.25	20230103	38100	-93.10	20230803	2470	6.48	20231207	1.55	N	025560	500	152 억	587753	N	N	0	N	N
84	20231214	140350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2635	5	2	0.19	958492470	366313	44.74	2685	2715	2560	3415	1845	2630	2616.59	1.93	0	-37377	2813	2721	2653	2561	2493	2767	2607	152	785	500	1570	5	1	30429770	802	8.75	0.73	12	1.20	301.00	3608.00	10610	20230822	-75.16	1774	20230103	48.53	10610	-75.16	20230822	1774	48.53	20230103	38100	-93.08	20230803	2470	6.68	20231207	1.55	N	025560	500	152 억	587753	N	N	0	N	N
85	20231214	130347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2605	-25	5	-0.95	843990980	322670	39.41	2685	2715	2560	3415	1845	2630	2615.65	1.93	0	-52646	2813	2721	2653	2561	2493	2767	2607	152	785	500	1570	5	1	30429770	793	8.65	0.72	12	1.06	301.00	3608.00	10610	20230822	-75.45	1774	20230103	46.84	10610	-75.45	20230822	1774	46.84	20230103	38100	-93.16	20230803	2470	5.47	20231207	1.55	N	025560	500	152 억	587753	N	N	0	N	N
86	20231214	120354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2590	-40	5	-1.52	757260500	289280	35.33	2685	2715	2560	3415	1845	2630	2617.74	1.93	0	-46619	2813	2721	2653	2561	2493	2767	2607	152	785	500	1570	5	1	30429770	788	8.60	0.72	12	0.95	301.00	3608.00	10610	20230822	-75.59	1774	20230103	46.00	10610	-75.59	20230822	1774	46.00	20230103	38100	-93.20	20230803	2470	4.86	20231207	1.55	N	025560	500	152 억	587753	N	N	0	N	N
87	20231214	110343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2580	-50	5	-1.90	656953505	250347	30.58	2685	2715	2560	3415	1845	2630	2624.17	1.93	0	-44491	2813	2721	2653	2561	2493	2767	2607	152	785	500	1570	5	1	30429770	785	8.57	0.72	12	0.82	301.00	3608.00	10610	20230822	-75.68	1774	20230103	45.43	10610	-75.68	20230822	1774	45.43	20230103	38100	-93.23	20230803	2470	4.45	20231207	1.55	N	025560	500	152 억	587753	N	N	0	N	N
88	20231214	100338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2600	-30	5	-1.14	366910080	138161	16.88	2685	2715	2600	3415	1845	2630	2655.67	1.93	0	-12579	2813	2721	2653	2561	2493	2767	2607	152	785	500	1570	5	1	30429770	791	8.64	0.72	12	0.45	301.00	3608.00	10610	20230822	-75.49	1774	20230103	46.56	10610	-75.49	20230822	1774	46.56	20230103	38100	-93.18	20230803	2470	5.26	20231207	1.55	N	025560	500	152 억	587753	N	N	0	N	N
89	20231214	090328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2705	75	2	2.85	75504810	28001	3.42	2685	2715	2680	3415	1845	2630	2696.50	1.93	0	-10345	2813	2721	2653	2561	2493	2767	2607	152	785	500	1570	5	1	30429770	823	8.99	0.75	12	0.09	301.00	3608.00	10610	20230822	-74.51	1774	20230103	52.48	10610	-74.51	20230822	1774	52.48	20230103	38100	-92.90	20230803	2470	9.51	20231207	1.55	N	025560	500	152 억	587753	N	N	0	N	N
90	20231213	160338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2630	10	2	0.38	2184552055	816444	152.49	2625	2745	2585	3405	1835	2620	2675.71	1.97	0	-9208	2726	2672	2591	2537	2456	2700	2565	152	785	500	1570	5	1	30429770	800	8.74	0.73	12	2.68	301.00	3608.00	10610	20230822	-75.21	1774	20230103	48.25	10610	-75.21	20230822	1774	48.25	20230103	38100	-93.10	20230803	2470	6.48	20231207	1.51	N	025560	500	152 억	597980	N	N	0	N	N
91	20231213	150348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2640	20	2	0.76	2104601410	785921	146.78	2625	2745	2585	3405	1835	2620	2677.88	1.97	0	-8213	2726	2672	2591	2537	2456	2700	2565	152	785	500	1570	5	1	30429770	803	8.77	0.73	12	2.58	301.00	3608.00	10610	20230822	-75.12	1774	20230103	48.82	10610	-75.12	20230822	1774	48.82	20230103	38100	-93.07	20230803	2470	6.88	20231207	1.51	N	025560	500	152 억	597980	N	N	0	N	N
92	20231213	140347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2650	30	2	1.15	1966787230	733777	137.05	2625	2745	2585	3405	1835	2620	2680.36	1.97	0	-9859	2726	2672	2591	2537	2456	2700	2565	152	785	500	1570	5	1	30429770	806	8.80	0.73	12	2.41	301.00	3608.00	10610	20230822	-75.02	1774	20230103	49.38	10610	-75.02	20230822	1774	49.38	20230103	38100	-93.04	20230803	2470	7.29	20231207	1.51	N	025560	500	152 억	597980	N	N	0	N	N
93	20231213	130345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2670	50	2	1.91	1857775540	692765	129.39	2625	2745	2585	3405	1835	2620	2681.68	1.97	0	-8567	2726	2672	2591	2537	2456	2700	2565	152	785	500	1570	5	1	30429770	812	8.87	0.74	12	2.28	301.00	3608.00	10610	20230822	-74.84	1774	20230103	50.51	10610	-74.84	20230822	1774	50.51	20230103	38100	-92.99	20230803	2470	8.10	20231207	1.51	N	025560	500	152 억	597980	N	N	0	N	N
94	20231213	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2680	60	2	2.29	1755486640	654340	122.21	2625	2745	2585	3405	1835	2620	2682.84	1.97	0	-2972	2726	2672	2591	2537	2456	2700	2565	152	785	500	1570	5	1	30429770	816	8.90	0.74	12	2.15	301.00	3608.00	10610	20230822	-74.74	1774	20230103	51.07	10610	-74.74	20230822	1774	51.07	20230103	38100	-92.97	20230803	2470	8.50	20231207	1.51	N	025560	500	152 억	597980	N	N	0	N	N
95	20231213	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2690	70	2	2.67	1535241795	571599	106.76	2625	2745	2585	3405	1835	2620	2685.87	1.97	0	-11859	2726	2672	2591	2537	2456	2700	2565	152	785	500	1570	5	1	30429770	819	8.94	0.75	12	1.88	301.00	3608.00	10610	20230822	-74.65	1774	20230103	51.63	10610	-74.65	20230822	1774	51.63	20230103	38100	-92.94	20230803	2470	8.91	20231207	1.51	N	025560	500	152 억	597980	N	N	0	N	N
96	20231213	100350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2715	95	2	3.63	1036160770	387654	72.40	2625	2725	2585	3405	1835	2620	2672.90	1.97	0	4526	2726	2672	2591	2537	2456	2700	2565	152	785	500	1570	5	1	30429770	826	9.02	0.75	12	1.27	301.00	3608.00	10610	20230822	-74.41	1774	20230103	53.04	10610	-74.41	20230822	1774	53.04	20230103	38100	-92.87	20230803	2470	9.92	20231207	1.51	N	025560	500	152 억	597980	N	N	0	N	N
97	20231213	090341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2610	-10	5	-0.38	63322385	24335	4.54	2625	2640	2590	3405	1835	2620	2602.11	1.97	0	-14928	2726	2672	2591	2537	2456	2700	2565	152	785	500	1570	5	1	30429770	794	8.67	0.72	12	0.08	301.00	3608.00	10610	20230822	-75.40	1774	20230103	47.13	10610	-75.40	20230822	1774	47.13	20230103	38100	-93.15	20230803	2470	5.67	20231207	1.51	N	025560	500	152 억	597980	N	N	0	N	N
98	20231212	160331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2620	45	2	1.75	1358594805	526100	158.66	2565	2645	2510	3345	1805	2575	2581.73	1.81	0	34179	2685	2630	2600	2545	2515	2615	2530	152	770	500	1540	5	1	30429770	797	8.70	0.73	12	1.73	301.00	3608.00	10610	20230822	-75.31	1774	20230103	47.69	10610	-75.31	20230822	1774	47.69	20230103	38100	-93.12	20230803	2470	6.07	20231207	1.51	N	025560	500	152 억	551790	N	N	0	N	N
99	20231212	150336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2640	65	2	2.52	1249019925	484359	146.07	2565	2645	2510	3345	1805	2575	2578.71	1.81	0	31011	2685	2630	2600	2545	2515	2615	2530	152	770	500	1540	5	1	30429770	803	8.77	0.73	12	1.59	301.00	3608.00	10610	20230822	-75.12	1774	20230103	48.82	10610	-75.12	20230822	1774	48.82	20230103	38100	-93.07	20230803	2470	6.88	20231207	1.51	N	025560	500	152 억	551790	N	N	0	N	N
100	20231212	140322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2595	20	2	0.78	907589770	354369	106.87	2565	2620	2510	3345	1805	2575	2561.14	1.81	0	29779	2685	2630	2600	2545	2515	2615	2530	152	770	500	1540	5	1	30429770	790	8.62	0.72	12	1.16	301.00	3608.00	10610	20230822	-75.54	1774	20230103	46.28	10610	-75.54	20230822	1774	46.28	20230103	38100	-93.19	20230803	2470	5.06	20231207	1.51	N	025560	500	152 억	551790	N	N	0	N	N
101	20231212	130320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2600	25	2	0.97	820594825	320799	96.75	2565	2620	2510	3345	1805	2575	2557.97	1.81	0	28024	2685	2630	2600	2545	2515	2615	2530	152	770	500	1540	5	1	30429770	791	8.64	0.72	12	1.05	301.00	3608.00	10610	20230822	-75.49	1774	20230103	46.56	10610	-75.49	20230822	1774	46.56	20230103	38100	-93.18	20230803	2470	5.26	20231207	1.51	N	025560	500	152 억	551790	N	N	0	N	N
102	20231212	120318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2565	-10	5	-0.39	579057915	227805	68.70	2565	2565	2510	3345	1805	2575	2541.90	1.81	0	42724	2685	2630	2600	2545	2515	2615	2530	152	770	500	1540	5	1	30429770	781	8.52	0.71	12	0.75	301.00	3608.00	10610	20230822	-75.82	1774	20230103	44.59	10610	-75.82	20230822	1774	44.59	20230103	38100	-93.27	20230803	2470	3.85	20231207	1.51	N	025560	500	152 억	551790	N	N	0	N	N
103	20231212	110322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2550	-25	5	-0.97	535604340	210794	63.57	2565	2565	2510	3345	1805	2575	2540.89	1.81	0	35838	2685	2630	2600	2545	2515	2615	2530	152	770	500	1540	5	1	30429770	776	8.47	0.71	12	0.69	301.00	3608.00	10610	20230822	-75.97	1774	20230103	43.74	10610	-75.97	20230822	1774	43.74	20230103	38100	-93.31	20230803	2470	3.24	20231207	1.51	N	025560	500	152 억	551790	N	N	0	N	N
104	20231212	100335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	-30	5	-1.17	440734250	173513	52.33	2565	2565	2510	3345	1805	2575	2540.06	1.81	0	32977	2685	2630	2600	2545	2515	2615	2530	152	770	500	1540	5	1	30429770	774	8.46	0.71	12	0.57	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2470	3.04	20231207	1.51	N	025560	500	152 억	551790	N	N	0	N	N
105	20231212	090332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2565	-10	5	-0.39	42990845	16828	5.07	2565	2565	2540	3345	1805	2575	2554.72	1.81	0	-8601	2685	2630	2600	2545	2515	2615	2530	152	770	500	1540	5	1	30429770	781	8.52	0.71	12	0.06	301.00	3608.00	10610	20230822	-75.82	1774	20230103	44.59	10610	-75.82	20230822	1774	44.59	20230103	38100	-93.27	20230803	2470	3.85	20231207	1.51	N	025560	500	152 억	551790	N	N	0	N	N
106	20231211	160334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2575	-50	5	-1.90	861278125	329714	44.52	2655	2655	2570	3410	1840	2625	2612.29	1.59	-93916	-31277	2775	2700	2625	2550	2475	2737	2587	152	785	500	1570	5	1	30429770	784	8.55	0.71	12	1.08	301.00	3608.00	10610	20230822	-75.73	1774	20230103	45.15	10610	-75.73	20230822	1774	45.15	20230103	38100	-93.24	20230803	2470	4.25	20231207	1.53	N	025560	500	152 억	484295	N	N	0	N	N
107	20231211	150333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2580	-45	5	-1.71	760730510	290667	39.25	2655	2655	2580	3410	1840	2625	2617.19	1.59	-93916	-23455	2775	2700	2625	2550	2475	2737	2587	152	785	500	1570	5	1	30429770	785	8.57	0.72	12	0.96	301.00	3608.00	10610	20230822	-75.68	1774	20230103	45.43	10610	-75.68	20230822	1774	45.43	20230103	38100	-93.23	20230803	2470	4.45	20231207	1.53	N	025560	500	152 억	484295	N	N	0	N	N
108	20231211	140332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2595	-30	5	-1.14	653510550	249255	33.66	2655	2655	2595	3410	1840	2625	2621.86	1.59	-93916	-6440	2775	2700	2625	2550	2475	2737	2587	152	785	500	1570	5	1	30429770	790	8.62	0.72	12	0.82	301.00	3608.00	10610	20230822	-75.54	1774	20230103	46.28	10610	-75.54	20230822	1774	46.28	20230103	38100	-93.19	20230803	2470	5.06	20231207	1.53	N	025560	500	152 억	484295	N	N	0	N	N
109	20231211	130334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2605	-20	5	-0.76	528044990	201026	27.14	2655	2655	2605	3410	1840	2625	2626.75	1.59	-93916	2544	2775	2700	2625	2550	2475	2737	2587	152	785	500	1570	5	1	30429770	793	8.65	0.72	12	0.66	301.00	3608.00	10610	20230822	-75.45	1774	20230103	46.84	10610	-75.45	20230822	1774	46.84	20230103	38100	-93.16	20230803	2470	5.47	20231207	1.53	N	025560	500	152 억	484295	N	N	0	N	N
110	20231211	120334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2610	-15	5	-0.57	491561370	187045	25.26	2655	2655	2605	3410	1840	2625	2628.04	1.59	-93916	3924	2775	2700	2625	2550	2475	2737	2587	152	785	500	1570	5	1	30429770	794	8.67	0.72	12	0.61	301.00	3608.00	10610	20230822	-75.40	1774	20230103	47.13	10610	-75.40	20230822	1774	47.13	20230103	38100	-93.15	20230803	2470	5.67	20231207	1.53	N	025560	500	152 억	484295	N	N	0	N	N
111	20231211	110333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2630	5	2	0.19	389591575	148087	20.00	2655	2655	2605	3410	1840	2625	2630.83	1.59	-93916	18736	2775	2700	2625	2550	2475	2737	2587	152	785	500	1570	5	1	30429770	800	8.74	0.73	12	0.49	301.00	3608.00	10610	20230822	-75.21	1774	20230103	48.25	10610	-75.21	20230822	1774	48.25	20230103	38100	-93.10	20230803	2470	6.48	20231207	1.53	N	025560	500	152 억	484295	N	N	0	N	N
112	20231211	100333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2645	20	2	0.76	327358520	124390	16.80	2655	2655	2605	3410	1840	2625	2631.71	1.59	-93916	14342	2775	2700	2625	2550	2475	2737	2587	152	785	500	1570	5	1	30429770	805	8.79	0.73	12	0.41	301.00	3608.00	10610	20230822	-75.07	1774	20230103	49.10	10610	-75.07	20230822	1774	49.10	20230103	38100	-93.06	20230803	2470	7.09	20231207	1.53	N	025560	500	152 억	484295	N	N	0	N	N
113	20231211	090332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	0	3	0.00	73947960	28047	3.79	2655	2655	2615	3410	1840	2625	2636.57	1.59	-93916	-8457	2775	2700	2625	2550	2475	2737	2587	152	785	500	1570	5	1	30429770	799	8.72	0.73	12	0.09	301.00	3608.00	10610	20230822	-75.26	1774	20230103	47.97	10610	-75.26	20230822	1774	47.97	20230103	38100	-93.11	20230803	2470	6.28	20231207	1.53	N	025560	500	152 억	484295	N	N	0	N	N
114	20231208	160329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	85	2	3.35	1952418750	738842	135.12	2550	2700	2550	3300	1780	2540	2642.57	1.59	0	99703	2680	2610	2540	2470	2400	2645	2505	152	760	500	1520	5	1	30429770	799	8.72	0.73	12	2.43	301.00	3608.00	10610	20230822	-75.26	1774	20230103	47.97	10610	-75.26	20230822	1774	47.97	20230103	38100	-93.11	20230803	2470	6.28	20231207	1.52	N	025560	500	152 억	484295	N	N	0	N	N
115	20231208	150331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2645	105	2	4.13	1860758935	703951	128.74	2550	2700	2550	3300	1780	2540	2643.31	1.59	0	96780	2680	2610	2540	2470	2400	2645	2505	152	760	500	1520	5	1	30429770	805	8.79	0.73	12	2.31	301.00	3608.00	10610	20230822	-75.07	1774	20230103	49.10	10610	-75.07	20230822	1774	49.10	20230103	38100	-93.06	20230803	2470	7.09	20231207	1.52	N	025560	500	152 억	484295	N	N	0	N	N
116	20231208	140329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2620	80	2	3.15	1667896825	630504	115.31	2550	2700	2550	3300	1780	2540	2645.34	1.59	0	105495	2680	2610	2540	2470	2400	2645	2505	152	760	500	1520	5	1	30429770	797	8.70	0.73	12	2.07	301.00	3608.00	10610	20230822	-75.31	1774	20230103	47.69	10610	-75.31	20230822	1774	47.69	20230103	38100	-93.12	20230803	2470	6.07	20231207	1.52	N	025560	500	152 억	484295	N	N	0	N	N
117	20231208	130329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2620	80	2	3.15	1581712860	597573	109.29	2550	2700	2550	3300	1780	2540	2646.89	1.59	0	105029	2680	2610	2540	2470	2400	2645	2505	152	760	500	1520	5	1	30429770	797	8.70	0.73	12	1.96	301.00	3608.00	10610	20230822	-75.31	1774	20230103	47.69	10610	-75.31	20230822	1774	47.69	20230103	38100	-93.12	20230803	2470	6.07	20231207	1.52	N	025560	500	152 억	484295	N	N	0	N	N
118	20231208	120326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2630	90	2	3.54	1518149975	573318	104.85	2550	2700	2550	3300	1780	2540	2648.01	1.59	0	105713	2680	2610	2540	2470	2400	2645	2505	152	760	500	1520	5	1	30429770	800	8.74	0.73	12	1.88	301.00	3608.00	10610	20230822	-75.21	1774	20230103	48.25	10610	-75.21	20230822	1774	48.25	20230103	38100	-93.10	20230803	2470	6.48	20231207	1.52	N	025560	500	152 억	484295	N	N	0	N	N
119	20231208	110325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2660	120	2	4.72	1381834780	521791	95.43	2550	2700	2550	3300	1780	2540	2648.25	1.59	0	106523	2680	2610	2540	2470	2400	2645	2505	152	760	500	1520	5	1	30429770	809	8.84	0.74	12	1.71	301.00	3608.00	10610	20230822	-74.93	1774	20230103	49.94	10610	-74.93	20230822	1774	49.94	20230103	38100	-93.02	20230803	2470	7.69	20231207	1.52	N	025560	500	152 억	484295	N	N	0	N	N
120	20231208	100331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2640	100	2	3.94	1173696295	443355	81.08	2550	2700	2550	3300	1780	2540	2647.31	1.59	0	93026	2680	2610	2540	2470	2400	2645	2505	152	760	500	1520	5	1	30429770	803	8.77	0.73	12	1.46	301.00	3608.00	10610	20230822	-75.12	1774	20230103	48.82	10610	-75.12	20230822	1774	48.82	20230103	38100	-93.07	20230803	2470	6.88	20231207	1.52	N	025560	500	152 억	484295	N	N	0	N	N
121	20231208	090327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2570	30	2	1.18	39114805	15208	2.78	2550	2580	2550	3300	1780	2540	2571.99	1.59	0	-2970	2680	2610	2540	2470	2400	2645	2505	152	760	500	1520	5	1	30429770	782	8.54	0.71	12	0.05	301.00	3608.00	10610	20230822	-75.78	1774	20230103	44.87	10610	-75.78	20230822	1774	44.87	20230103	38100	-93.25	20230803	2470	4.05	20231207	1.52	N	025560	500	152 억	484295	N	N	0	N	N
122	20231207	160327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2540	25	2	0.99	1387663225	543206	152.30	2530	2610	2470	3265	1765	2515	2554.60	1.85	0	-77260	2625	2570	2530	2475	2435	2550	2455	152	750	500	1500	5	1	30429770	773	8.44	0.70	12	1.79	301.00	3608.00	10610	20230822	-76.06	1774	20230103	43.18	10610	-76.06	20230822	1774	43.18	20230103	38100	-93.33	20230803	2470	2.83	20231207	1.51	N	025560	500	152 억	562076	N	N	15	N	N
123	20231207	150329	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2535	20	2	0.80	1325956030	518814	145.46	2530	2610	2470	3265	1765	2515	2555.76	1.85	0	-80690	2625	2570	2530	2475	2435	2550	2455	152	750	500	1500	5	1	30429770	771	8.42	0.70	12	1.70	301.00	3608.00	10610	20230822	-76.11	1774	20230103	42.90	10610	-76.11	20230822	1774	42.90	20230103	38100	-93.35	20230803	2470	2.63	20231207	1.51	N	025560	500	152 억	562076	N	N	15	N	N
124	20231207	140327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2550	35	2	1.39	1214390670	474787	133.12	2530	2610	2470	3265	1765	2515	2557.78	1.85	0	-81406	2625	2570	2530	2475	2435	2550	2455	152	750	500	1500	5	1	30429770	776	8.47	0.71	12	1.56	301.00	3608.00	10610	20230822	-75.97	1774	20230103	43.74	10610	-75.97	20230822	1774	43.74	20230103	38100	-93.31	20230803	2470	3.24	20231207	1.51	N	025560	500	152 억	562076	N	N	15	N	N
125	20231207	130328	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2540	25	2	0.99	1161891870	454148	127.33	2530	2610	2470	3265	1765	2515	2558.42	1.85	0	-80328	2625	2570	2530	2475	2435	2550	2455	152	750	500	1500	5	1	30429770	773	8.44	0.70	12	1.49	301.00	3608.00	10610	20230822	-76.06	1774	20230103	43.18	10610	-76.06	20230822	1774	43.18	20230103	38100	-93.33	20230803	2470	2.83	20231207	1.51	N	025560	500	152 억	562076	N	N	15	N	N
126	20231207	120327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2540	25	2	0.99	1085115590	423825	118.83	2530	2610	2470	3265	1765	2515	2560.31	1.85	0	-80189	2625	2570	2530	2475	2435	2550	2455	152	750	500	1500	5	1	30429770	773	8.44	0.70	12	1.39	301.00	3608.00	10610	20230822	-76.06	1774	20230103	43.18	10610	-76.06	20230822	1774	43.18	20230103	38100	-93.33	20230803	2470	2.83	20231207	1.51	N	025560	500	152 억	562076	N	N	15	N	N
127	20231207	110324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2540	25	2	0.99	1014746125	396059	111.04	2530	2610	2470	3265	1765	2515	2562.13	1.85	0	-79709	2625	2570	2530	2475	2435	2550	2455	152	750	500	1500	5	1	30429770	773	8.44	0.70	12	1.30	301.00	3608.00	10610	20230822	-76.06	1774	20230103	43.18	10610	-76.06	20230822	1774	43.18	20230103	38100	-93.33	20230803	2470	2.83	20231207	1.51	N	025560	500	152 억	562076	N	N	15	N	N
128	20231207	100326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2570	55	2	2.19	836966885	326190	91.46	2530	2610	2470	3265	1765	2515	2565.92	1.85	0	-60841	2625	2570	2530	2475	2435	2550	2455	152	750	500	1500	5	1	30429770	782	8.54	0.71	12	1.07	301.00	3608.00	10610	20230822	-75.78	1774	20230103	44.87	10610	-75.78	20230822	1774	44.87	20230103	38100	-93.25	20230803	2470	4.05	20231207	1.51	N	025560	500	152 억	562076	N	N	15	N	N
129	20231207	090328	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2490	-25	5	-0.99	27146500	10795	3.03	2530	2540	2485	3265	1765	2515	2514.72	1.85	0	-6933	2625	2570	2530	2475	2435	2550	2455	152	750	500	1500	5	1	30429770	758	8.27	0.69	12	0.04	301.00	3608.00	10610	20230822	-76.53	1774	20230103	40.36	10610	-76.53	20230822	1774	40.36	20230103	38100	-93.46	20230803	2485	0.20	20231207	1.51	N	025560	500	152 억	562076	N	N	15	N	N
130	20231206	160321	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2515	5	2	0.20	892168230	352695	53.71	2545	2585	2490	3260	1760	2510	2529.76	1.73	0	33082	2663	2586	2543	2466	2423	2565	2445	152	750	500	1500	5	1	30429770	765	8.36	0.70	12	1.16	301.00	3608.00	10610	20230822	-76.30	1774	20230103	41.77	10610	-76.30	20230822	1774	41.77	20230103	38100	-93.40	20230803	2490	1.00	20231206	1.47	N	025560	500	152 억	526532	N	N	15	N	N
131	20231206	150328	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2530	20	2	0.80	826575505	326597	49.74	2545	2585	2490	3260	1760	2510	2530.89	1.73	0	32630	2663	2586	2543	2466	2423	2565	2445	152	750	500	1500	5	1	30429770	770	8.41	0.70	12	1.07	301.00	3608.00	10610	20230822	-76.15	1774	20230103	42.62	10610	-76.15	20230822	1774	42.62	20230103	38100	-93.36	20230803	2490	1.61	20231206	1.47	N	025560	500	152 억	526532	N	N	0	N	N
132	20231206	140326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2520	10	2	0.40	695348660	274401	41.79	2545	2585	2490	3260	1760	2510	2534.08	1.73	0	22247	2663	2586	2543	2466	2423	2565	2445	152	750	500	1500	5	1	30429770	767	8.37	0.70	12	0.90	301.00	3608.00	10610	20230822	-76.25	1774	20230103	42.05	10610	-76.25	20230822	1774	42.05	20230103	38100	-93.39	20230803	2490	1.20	20231206	1.47	N	025560	500	152 억	526532	N	N	0	N	N
133	20231206	130325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2545	35	2	1.39	627799870	247712	37.73	2545	2585	2490	3260	1760	2510	2534.41	1.73	0	20714	2663	2586	2543	2466	2423	2565	2445	152	750	500	1500	5	1	30429770	774	8.46	0.71	12	0.81	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	10610	-76.01	20230822	1774	43.46	20230103	38100	-93.32	20230803	2490	2.21	20231206	1.47	N	025560	500	152 억	526532	N	N	0	N	N
134	20231206	120323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2550	40	2	1.59	560628450	221436	33.72	2545	2585	2490	3260	1760	2510	2531.80	1.73	0	24846	2663	2586	2543	2466	2423	2565	2445	152	750	500	1500	5	1	30429770	776	8.47	0.71	12	0.73	301.00	3608.00	10610	20230822	-75.97	1774	20230103	43.74	10610	-75.97	20230822	1774	43.74	20230103	38100	-93.31	20230803	2490	2.41	20231206	1.47	N	025560	500	152 억	526532	N	N	0	N	N
135	20231206	110328	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2530	20	2	0.80	421193050	166919	25.42	2545	2550	2490	3260	1760	2510	2523.35	1.73	0	29786	2663	2586	2543	2466	2423	2565	2445	152	750	500	1500	5	1	30429770	770	8.41	0.70	12	0.55	301.00	3608.00	10610	20230822	-76.15	1774	20230103	42.62	10610	-76.15	20230822	1774	42.62	20230103	38100	-93.36	20230803	2490	1.61	20231206	1.47	N	025560	500	152 억	526532	N	N	0	N	N
136	20231206	100325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2515	5	2	0.20	230826685	91828	13.99	2545	2545	2490	3260	1760	2510	2513.69	1.73	0	7665	2663	2586	2543	2466	2423	2565	2445	152	750	500	1500	5	1	30429770	765	8.36	0.70	12	0.30	301.00	3608.00	10610	20230822	-76.30	1774	20230103	41.77	10610	-76.30	20230822	1774	41.77	20230103	38100	-93.40	20230803	2490	1.00	20231206	1.47	N	025560	500	152 억	526532	N	N	0	N	N
137	20231206	090325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2525	15	2	0.60	10661835	4202	0.64	2545	2545	2520	3260	1760	2510	2538.63	1.73	0	-615	2663	2586	2543	2466	2423	2565	2445	152	750	500	1500	5	1	30429770	768	8.39	0.70	12	0.01	301.00	3608.00	10610	20230822	-76.20	1774	20230103	42.33	10610	-76.20	20230822	1774	42.33	20230103	38100	-93.37	20230803	2500	1.00	20231205	1.47	N	025560	500	152 억	526532	N	N	0	N	N
138	20231205	160326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2510	-80	5	-3.09	1659184220	654011	113.70	2590	2620	2500	3365	1815	2590	2536.96	1.44	0	82274	2756	2672	2631	2547	2506	2652	2527	152	775	500	1550	5	1	30429770	764	8.34	0.70	12	2.15	301.00	3608.00	10610	20230822	-76.34	1774	20230103	41.49	10610	-76.34	20230822	1774	41.49	20230103	38100	-93.41	20230803	2500	0.40	20231205	1.46	N	025560	500	152 억	439246	N	N	0	N	N
139	20231205	150325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2505	-85	5	-3.28	1504380925	592193	102.95	2590	2620	2500	3365	1815	2590	2540.35	1.44	0	79391	2756	2672	2631	2547	2506	2652	2527	152	775	500	1550	5	1	30429770	762	8.32	0.69	12	1.95	301.00	3608.00	10610	20230822	-76.39	1774	20230103	41.21	10610	-76.39	20230822	1774	41.21	20230103	38100	-93.43	20230803	2500	0.20	20231205	1.46	N	025560	500	152 억	439246	N	N	0	N	N
140	20231205	140326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2515	-75	5	-2.90	1244819165	488619	84.95	2590	2620	2510	3365	1815	2590	2547.63	1.44	0	56376	2756	2672	2631	2547	2506	2652	2527	152	775	500	1550	5	1	30429770	765	8.36	0.70	12	1.61	301.00	3608.00	10610	20230822	-76.30	1774	20230103	41.77	10610	-76.30	20230822	1774	41.77	20230103	38100	-93.40	20230803	2510	0.20	20231205	1.46	N	025560	500	152 억	439246	N	N	0	N	N
141	20231205	130326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2540	-50	5	-1.93	967298925	378543	65.81	2590	2620	2510	3365	1815	2590	2555.32	1.44	0	56828	2756	2672	2631	2547	2506	2652	2527	152	775	500	1550	5	1	30429770	773	8.44	0.70	12	1.24	301.00	3608.00	10610	20230822	-76.06	1774	20230103	43.18	10610	-76.06	20230822	1774	43.18	20230103	38100	-93.33	20230803	2510	1.20	20231205	1.46	N	025560	500	152 억	439246	N	N	0	N	N
142	20231205	120323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2550	-40	5	-1.54	889533750	347861	60.48	2590	2620	2510	3365	1815	2590	2557.15	1.44	0	47504	2756	2672	2631	2547	2506	2652	2527	152	775	500	1550	5	1	30429770	776	8.47	0.71	12	1.14	301.00	3608.00	10610	20230822	-75.97	1774	20230103	43.74	10610	-75.97	20230822	1774	43.74	20230103	38100	-93.31	20230803	2510	1.59	20231205	1.46	N	025560	500	152 억	439246	N	N	0	N	N
143	20231205	110323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2575	-15	5	-0.58	515156880	200020	34.77	2590	2620	2510	3365	1815	2590	2575.53	1.44	0	14559	2756	2672	2631	2547	2506	2652	2527	152	775	500	1550	5	1	30429770	784	8.55	0.71	12	0.66	301.00	3608.00	10610	20230822	-75.73	1774	20230103	45.15	10610	-75.73	20230822	1774	45.15	20230103	38100	-93.24	20230803	2510	2.59	20231205	1.46	N	025560	500	152 억	439246	N	N	0	N	N
144	20231205	100324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2580	-10	5	-0.39	399794210	155035	26.95	2590	2620	2510	3365	1815	2590	2578.73	1.44	0	17276	2756	2672	2631	2547	2506	2652	2527	152	775	500	1550	5	1	30429770	785	8.57	0.72	12	0.51	301.00	3608.00	10610	20230822	-75.68	1774	20230103	45.43	10610	-75.68	20230822	1774	45.43	20230103	38100	-93.23	20230803	2510	2.79	20231205	1.46	N	025560	500	152 억	439246	N	N	0	N	N
145	20231205	090322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2560	-30	5	-1.16	63607255	24610	4.28	2590	2600	2555	3365	1815	2590	2584.61	1.44	0	687	2756	2672	2631	2547	2506	2652	2527	152	775	500	1550	5	1	30429770	779	8.50	0.71	12	0.08	301.00	3608.00	10610	20230822	-75.87	1774	20230103	44.31	10610	-75.87	20230822	1774	44.31	20230103	38100	-93.28	20230803	2555	0.20	20231205	1.46	N	025560	500	152 억	439246	N	N	0	N	N
146	20231204	160324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2590	-110	5	-4.07	1507626180	573716	162.55	2715	2715	2590	3510	1890	2700	2627.82	1.62	0	-44535	2780	2740	2710	2670	2640	2725	2655	152	810	500	1620	5	1	30429770	788	8.60	0.72	12	1.89	301.00	3608.00	10610	20230822	-75.59	1774	20230103	46.00	10610	-75.59	20230822	1774	46.00	20230103	38100	-93.20	20230803	2590	0.00	20231204	1.50	N	025560	500	152 억	491559	N	N	0	N	N
147	20231204	150325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2605	-95	5	-3.52	1430921115	544210	154.19	2715	2715	2590	3510	1890	2700	2629.34	1.62	0	-41783	2780	2740	2710	2670	2640	2725	2655	152	810	500	1620	5	1	30429770	793	8.65	0.72	12	1.79	301.00	3608.00	10610	20230822	-75.45	1774	20230103	46.84	10610	-75.45	20230822	1774	46.84	20230103	38100	-93.16	20230803	2590	0.58	20231204	1.50	N	025560	500	152 억	491559	N	N	0	N	N
148	20231204	140322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2600	-100	5	-3.70	1318376650	500892	141.92	2715	2715	2590	3510	1890	2700	2632.04	1.62	0	-41445	2780	2740	2710	2670	2640	2725	2655	152	810	500	1620	5	1	30429770	791	8.64	0.72	12	1.65	301.00	3608.00	10610	20230822	-75.49	1774	20230103	46.56	10610	-75.49	20230822	1774	46.56	20230103	38100	-93.18	20230803	2590	0.39	20231204	1.50	N	025560	500	152 억	491559	N	N	0	N	N
149	20231204	130322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2605	-95	5	-3.52	1199442710	455112	128.95	2715	2715	2595	3510	1890	2700	2635.47	1.62	0	-41431	2780	2740	2710	2670	2640	2725	2655	152	810	500	1620	5	1	30429770	793	8.65	0.72	12	1.50	301.00	3608.00	10610	20230822	-75.45	1774	20230103	46.84	10610	-75.45	20230822	1774	46.84	20230103	38100	-93.16	20230803	2595	0.39	20231204	1.50	N	025560	500	152 억	491559	N	N	0	N	N
150	20231204	120323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2630	-70	5	-2.59	840165340	317221	89.88	2715	2715	2610	3510	1890	2700	2648.49	1.62	0	-17932	2780	2740	2710	2670	2640	2725	2655	152	810	500	1620	5	1	30429770	800	8.74	0.73	12	1.04	301.00	3608.00	10610	20230822	-75.21	1774	20230103	48.25	10610	-75.21	20230822	1774	48.25	20230103	38100	-93.10	20230803	2610	0.77	20231204	1.50	N	025560	500	152 억	491559	N	N	0	N	N
151	20231204	110323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2630	-70	5	-2.59	686936730	258669	73.29	2715	2715	2625	3510	1890	2700	2655.63	1.62	0	-14002	2780	2740	2710	2670	2640	2725	2655	152	810	500	1620	5	1	30429770	800	8.74	0.73	12	0.85	301.00	3608.00	10610	20230822	-75.21	1774	20230103	48.25	10610	-75.21	20230822	1774	48.25	20230103	38100	-93.10	20230803	2625	0.19	20231204	1.50	N	025560	500	152 억	491559	N	N	0	N	N
152	20231204	100323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2655	-45	5	-1.67	476340245	178901	50.69	2715	2715	2640	3510	1890	2700	2662.56	1.62	0	1897	2780	2740	2710	2670	2640	2725	2655	152	810	500	1620	5	1	30429770	808	8.82	0.74	12	0.59	301.00	3608.00	10610	20230822	-74.98	1774	20230103	49.66	10610	-74.98	20230822	1774	49.66	20230103	38100	-93.03	20230803	2640	0.57	20231204	1.50	N	025560	500	152 억	491559	N	N	0	N	N
153	20231204	090322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2680	-20	5	-0.74	38027100	14113	4.00	2715	2715	2680	3510	1890	2700	2694.42	1.62	0	-984	2780	2740	2710	2670	2640	2725	2655	152	810	500	1620	5	1	30429770	816	8.90	0.74	12	0.05	301.00	3608.00	10610	20230822	-74.74	1774	20230103	51.07	10610	-74.74	20230822	1774	51.07	20230103	38100	-92.97	20230803	2640	1.52	20231128	1.50	N	025560	500	152 억	491559	N	N	0	N	N
154	20231201	160322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2700	-50	5	-1.82	946619085	351115	70.00	2750	2750	2680	3575	1925	2750	2696.00	1.69	0	-24356	2826	2787	2721	2682	2616	2807	2702	152	825	500	1650	5	1	30429770	822	8.97	0.75	12	1.15	301.00	3608.00	10610	20230822	-74.55	1774	20230103	52.20	10610	-74.55	20230822	1774	52.20	20230103	38100	-92.91	20230803	2640	2.27	20231128	1.48	N	025560	500	152 억	513667	N	N	0	N	N
155	20231201	150322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2705	-45	5	-1.64	871758195	323436	64.48	2750	2750	2680	3575	1925	2750	2695.30	1.69	0	-17927	2826	2787	2721	2682	2616	2807	2702	152	825	500	1650	5	1	30429770	823	8.99	0.75	12	1.06	301.00	3608.00	10610	20230822	-74.51	1774	20230103	52.48	10610	-74.51	20230822	1774	52.48	20230103	38100	-92.90	20230803	2640	2.46	20231128	1.48	N	025560	500	152 억	513667	N	N	0	N	N
156	20231201	140322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2690	-60	5	-2.18	767414235	284688	56.76	2750	2750	2680	3575	1925	2750	2695.63	1.69	0	-18505	2826	2787	2721	2682	2616	2807	2702	152	825	500	1650	5	1	30429770	819	8.94	0.75	12	0.94	301.00	3608.00	10610	20230822	-74.65	1774	20230103	51.63	10610	-74.65	20230822	1774	51.63	20230103	38100	-92.94	20230803	2640	1.89	20231128	1.48	N	025560	500	152 억	513667	N	N	0	N	N
157	20231201	130321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2690	-60	5	-2.18	635389850	235523	46.96	2750	2750	2680	3575	1925	2750	2697.78	1.69	0	-20318	2826	2787	2721	2682	2616	2807	2702	152	825	500	1650	5	1	30429770	819	8.94	0.75	12	0.77	301.00	3608.00	10610	20230822	-74.65	1774	20230103	51.63	10610	-74.65	20230822	1774	51.63	20230103	38100	-92.94	20230803	2640	1.89	20231128	1.48	N	025560	500	152 억	513667	N	N	0	N	N
158	20231201	120323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2700	-50	5	-1.82	581085080	215331	42.93	2750	2750	2680	3575	1925	2750	2698.57	1.69	0	-20572	2826	2787	2721	2682	2616	2807	2702	152	825	500	1650	5	1	30429770	822	8.97	0.75	12	0.71	301.00	3608.00	10610	20230822	-74.55	1774	20230103	52.20	10610	-74.55	20230822	1774	52.20	20230103	38100	-92.91	20230803	2640	2.27	20231128	1.48	N	025560	500	152 억	513667	N	N	0	N	N
159	20231201	110322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2705	-45	5	-1.64	422386645	156457	31.19	2750	2750	2680	3575	1925	2750	2699.70	1.69	0	-19384	2826	2787	2721	2682	2616	2807	2702	152	825	500	1650	5	1	30429770	823	8.99	0.75	12	0.51	301.00	3608.00	10610	20230822	-74.51	1774	20230103	52.48	10610	-74.51	20230822	1774	52.48	20230103	38100	-92.90	20230803	2640	2.46	20231128	1.48	N	025560	500	152 억	513667	N	N	0	N	N
160	20231201	100324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2685	-65	5	-2.36	336803215	124761	24.87	2750	2750	2680	3575	1925	2750	2699.59	1.69	0	-17106	2826	2787	2721	2682	2616	2807	2702	152	825	500	1650	5	1	30429770	817	8.92	0.74	12	0.41	301.00	3608.00	10610	20230822	-74.69	1774	20230103	51.35	10610	-74.69	20230822	1774	51.35	20230103	38100	-92.95	20230803	2640	1.70	20231128	1.48	N	025560	500	152 억	513667	N	N	0	N	N
161	20231201	090319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2710	-40	5	-1.45	49869065	18309	3.65	2750	2750	2700	3575	1925	2750	2723.75	1.69	0	-2689	2826	2787	2721	2682	2616	2807	2702	152	825	500	1650	5	1	30429770	825	9.00	0.75	12	0.06	301.00	3608.00	10610	20230822	-74.46	1774	20230103	52.76	10610	-74.46	20230822	1774	52.76	20230103	38100	-92.89	20230803	2640	2.65	20231128	1.48	N	025560	500	152 억	513667	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History