KissMeData/025560/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	marketWarningCode	shortOverheated
2	20241231	160404	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	450831495	568823	123.25	781	802	771	1007	543	775	792.55	2.76	208682	187993	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	1.06	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1483197	N	N	0	N	00	N
3	20241231	150405	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	450831495	568823	123.25	781	802	771	1007	543	775	792.55	2.76	208682	187993	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	1.06	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1483197	N	N	0	N	00	N
4	20241231	140404	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	450831495	568823	123.25	781	802	771	1007	543	775	792.55	2.76	208682	187993	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	1.06	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1483197	N	N	0	N	00	N
5	20241231	130404	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	450831495	568823	123.25	781	802	771	1007	543	775	792.55	2.76	208682	187993	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	1.06	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1483197	N	N	0	N	00	N
6	20241231	120404	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	450831495	568823	123.25	781	802	771	1007	543	775	792.55	2.76	208682	187993	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	1.06	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1483197	N	N	0	N	00	N
7	20241231	110403	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	450831495	568823	123.25	781	802	771	1007	543	775	792.55	2.76	208682	187993	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	1.06	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1483197	N	N	0	N	00	N
8	20241231	100358	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	450831495	568823	123.25	781	802	771	1007	543	775	792.55	2.76	208682	187993	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	1.06	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1483197	N	N	0	N	00	N
9	20241231	090405	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	450831495	568823	123.25	781	802	771	1007	543	775	792.55	2.76	208682	187993	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	1.06	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1483197	N	N	0	N	00	N
10	20241230	160402	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	449625587	567312	122.92	781	802	771	1007	543	775	792.55	2.38	0	187993	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	1.06	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1274515	N	N	0	N	00	N
11	20241230	150405	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	800	25	2	3.23	431794995	545032	118.09	781	802	771	1007	543	775	792.24	2.38	0	178741	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	429	-0.80	0.34	12	1.02	-996.00	2340.00	2363	20240329	-66.14	740	20241209	8.11	2363	-66.14	20240329	740	8.11	20241209	3160	-74.68	20240329	740	8.11	20241209	0.16	N	025560	500	268 억	1274515	N	N	0	N	00	N
12	20241230	140403	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	802	27	2	3.48	380114391	480542	104.12	781	802	771	1007	543	775	791.01	2.38	0	152277	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	430	-0.81	0.34	12	0.90	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.16	N	025560	500	268 억	1274515	N	N	0	N	00	N
13	20241230	130404	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	800	25	2	3.23	348302024	440758	95.50	781	802	771	1007	543	775	790.23	2.38	0	138971	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	429	-0.80	0.34	12	0.82	-996.00	2340.00	2363	20240329	-66.14	740	20241209	8.11	2363	-66.14	20240329	740	8.11	20241209	3160	-74.68	20240329	740	8.11	20241209	0.16	N	025560	500	268 억	1274515	N	N	0	N	00	N
14	20241230	120402	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	794	19	2	2.45	245239076	311745	67.55	781	795	771	1007	543	775	786.67	2.38	0	105991	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	426	-0.80	0.34	12	0.58	-996.00	2340.00	2363	20240329	-66.40	740	20241209	7.30	2363	-66.40	20240329	740	7.30	20241209	3160	-74.87	20240329	740	7.30	20241209	0.16	N	025560	500	268 억	1274515	N	N	0	N	00	N
15	20241230	110404	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	793	18	2	2.32	224213892	285234	61.80	781	795	771	1007	543	775	786.07	2.38	0	85386	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	426	-0.80	0.34	12	0.53	-996.00	2340.00	2363	20240329	-66.44	740	20241209	7.16	2363	-66.44	20240329	740	7.16	20241209	3160	-74.91	20240329	740	7.16	20241209	0.16	N	025560	500	268 억	1274515	N	N	0	N	00	N
16	20241230	100404	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	786	11	2	1.42	136079274	173686	37.63	781	790	771	1007	543	775	783.48	2.38	0	26529	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	422	-0.79	0.34	12	0.32	-996.00	2340.00	2363	20240329	-66.74	740	20241209	6.22	2363	-66.74	20240329	740	6.22	20241209	3160	-75.13	20240329	740	6.22	20241209	0.16	N	025560	500	268 억	1274515	N	N	0	N	00	N
17	20241230	090405	57	100.00	KOSPI		의료·정밀기기	N	N	N	N	N	772	-3	5	-0.39	14755064	18980	4.11	781	781	771	1007	543	775	777.40	2.38	0	-12679	801	787	777	763	753	783	759	268	232	500	520	1	1	53662924	414	-0.78	0.33	12	0.04	-996.00	2340.00	2363	20240329	-67.33	740	20241209	4.32	2363	-67.33	20240329	740	4.32	20241209	3160	-75.57	20240329	740	4.32	20241209	0.16	N	025560	500	268 억	1274515	N	N	0	N	00	N
18	20241227	160402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	775	-13	5	-1.65	358373701	460799	114.82	781	791	767	1024	552	788	777.72	2.30	0	38006	811	799	792	780	773	796	777	268	236	500	530	1	1	53662924	416	-0.78	0.33	12	0.86	-996.00	2340.00	2363	20240329	-67.20	740	20241209	4.73	2363	-67.20	20240329	740	4.73	20241209	3160	-75.47	20240329	740	4.73	20241209	0.17	N	025560	500	268 억	1234562	N	N	0	N	00	N
19	20241227	150401	57	100.00	KOSPI		의료정밀	N	N	N	N	N	780	-8	5	-1.02	345768692	444565	110.77	781	791	767	1024	552	788	777.77	2.30	0	37174	811	799	792	780	773	796	777	268	236	500	530	1	1	53662924	419	-0.78	0.33	12	0.83	-996.00	2340.00	2363	20240329	-66.99	740	20241209	5.41	2363	-66.99	20240329	740	5.41	20241209	3160	-75.32	20240329	740	5.41	20241209	0.17	N	025560	500	268 억	1234562	N	N	0	N	00	N
20	20241227	140404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	776	-12	5	-1.52	334230372	429716	107.07	781	791	767	1024	552	788	777.79	2.30	0	33869	811	799	792	780	773	796	777	268	236	500	530	1	1	53662924	416	-0.78	0.33	12	0.80	-996.00	2340.00	2363	20240329	-67.16	740	20241209	4.86	2363	-67.16	20240329	740	4.86	20241209	3160	-75.44	20240329	740	4.86	20241209	0.17	N	025560	500	268 억	1234562	N	N	0	N	00	N
21	20241227	130403	57	100.00	KOSPI		의료정밀	N	N	N	N	N	778	-10	5	-1.27	324024792	416516	103.78	781	791	767	1024	552	788	777.94	2.30	0	33746	811	799	792	780	773	796	777	268	236	500	530	1	1	53662924	417	-0.78	0.33	12	0.78	-996.00	2340.00	2363	20240329	-67.08	740	20241209	5.14	2363	-67.08	20240329	740	5.14	20241209	3160	-75.38	20240329	740	5.14	20241209	0.17	N	025560	500	268 억	1234562	N	N	0	N	00	N
22	20241227	120402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	773	-15	5	-1.90	287070502	368696	91.87	781	791	767	1024	552	788	778.61	2.30	0	36098	811	799	792	780	773	796	777	268	236	500	530	1	1	53662924	415	-0.78	0.33	12	0.69	-996.00	2340.00	2363	20240329	-67.29	740	20241209	4.46	2363	-67.29	20240329	740	4.46	20241209	3160	-75.54	20240329	740	4.46	20241209	0.17	N	025560	500	268 억	1234562	N	N	0	N	00	N
23	20241227	110402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	774	-14	5	-1.78	197210817	252177	62.84	781	791	773	1024	552	788	782.03	2.30	0	14403	811	799	792	780	773	796	777	268	236	500	530	1	1	53662924	415	-0.78	0.33	12	0.47	-996.00	2340.00	2363	20240329	-67.25	740	20241209	4.59	2363	-67.25	20240329	740	4.59	20241209	3160	-75.51	20240329	740	4.59	20241209	0.17	N	025560	500	268 억	1234562	N	N	0	N	00	N
24	20241227	100402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	788	0	3	0.00	131716852	168130	41.89	781	791	780	1024	552	788	783.42	2.30	0	21279	811	799	792	780	773	796	777	268	236	500	530	1	1	53662924	423	-0.79	0.34	12	0.31	-996.00	2340.00	2363	20240329	-66.65	740	20241209	6.49	2363	-66.65	20240329	740	6.49	20241209	3160	-75.06	20240329	740	6.49	20241209	0.17	N	025560	500	268 억	1234562	N	N	0	N	00	N
25	20241227	090404	57	100.00	KOSPI		의료정밀	N	N	N	N	N	790	2	2	0.25	6312822	8081	2.01	781	791	780	1024	552	788	781.19	2.30	0	365	811	799	792	780	773	796	777	268	236	500	530	1	1	53662924	424	-0.79	0.34	12	0.02	-996.00	2340.00	2363	20240329	-66.57	740	20241209	6.76	2363	-66.57	20240329	740	6.76	20241209	3160	-75.00	20240329	740	6.76	20241209	0.17	N	025560	500	268 억	1234562	N	N	0	N	00	N
26	20241226	160402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	788	-6	5	-0.76	313605625	396051	139.19	795	804	785	1032	556	794	791.83	2.46	0	-89550	818	806	798	786	778	802	782	268	238	500	530	1	1	53662924	423	-0.79	0.34	12	0.74	-996.00	2340.00	2363	20240329	-66.65	740	20241209	6.49	2363	-66.65	20240329	740	6.49	20241209	3160	-75.06	20240329	740	6.49	20241209	0.17	N	025560	500	268 억	1317596	N	N	0	N	00	N
27	20241226	150400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	786	-8	5	-1.01	296868974	374783	131.72	795	804	785	1032	556	794	792.11	2.46	0	-86223	818	806	798	786	778	802	782	268	238	500	530	1	1	53662924	422	-0.79	0.34	12	0.70	-996.00	2340.00	2363	20240329	-66.74	740	20241209	6.22	2363	-66.74	20240329	740	6.22	20241209	3160	-75.13	20240329	740	6.22	20241209	0.17	N	025560	500	268 억	1317596	N	N	0	N	00	N
28	20241226	140359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	788	-6	5	-0.76	243587402	307153	107.95	795	804	786	1032	556	794	793.05	2.46	0	-68096	818	806	798	786	778	802	782	268	238	500	530	1	1	53662924	423	-0.79	0.34	12	0.57	-996.00	2340.00	2363	20240329	-66.65	740	20241209	6.49	2363	-66.65	20240329	740	6.49	20241209	3160	-75.06	20240329	740	6.49	20241209	0.17	N	025560	500	268 억	1317596	N	N	0	N	00	N
29	20241226	130400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	791	-3	5	-0.38	197175047	248236	87.24	795	804	790	1032	556	794	794.30	2.46	0	-37058	818	806	798	786	778	802	782	268	238	500	530	1	1	53662924	424	-0.79	0.34	12	0.46	-996.00	2340.00	2363	20240329	-66.53	740	20241209	6.89	2363	-66.53	20240329	740	6.89	20241209	3160	-74.97	20240329	740	6.89	20241209	0.17	N	025560	500	268 억	1317596	N	N	0	N	00	N
30	20241226	120359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	790	-4	5	-0.50	169079431	212687	74.75	795	804	790	1032	556	794	794.97	2.46	0	-27403	818	806	798	786	778	802	782	268	238	500	530	1	1	53662924	424	-0.79	0.34	12	0.40	-996.00	2340.00	2363	20240329	-66.57	740	20241209	6.76	2363	-66.57	20240329	740	6.76	20241209	3160	-75.00	20240329	740	6.76	20241209	0.17	N	025560	500	268 억	1317596	N	N	0	N	00	N
31	20241226	110400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	795	1	2	0.13	119770706	150463	52.88	795	804	793	1032	556	794	796.01	2.46	0	-13602	818	806	798	786	778	802	782	268	238	500	530	1	1	53662924	427	-0.80	0.34	12	0.28	-996.00	2340.00	2363	20240329	-66.36	740	20241209	7.43	2363	-66.36	20240329	740	7.43	20241209	3160	-74.84	20240329	740	7.43	20241209	0.17	N	025560	500	268 억	1317596	N	N	0	N	00	N
32	20241226	100400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	800	6	2	0.76	71376186	89548	31.47	795	804	793	1032	556	794	797.07	2.46	0	-3203	818	806	798	786	778	802	782	268	238	500	530	1	1	53662924	429	-0.80	0.34	12	0.17	-996.00	2340.00	2363	20240329	-66.14	740	20241209	8.11	2363	-66.14	20240329	740	8.11	20241209	3160	-74.68	20240329	740	8.11	20241209	0.17	N	025560	500	268 억	1317596	N	N	0	N	00	N
33	20241226	090401	57	100.00	KOSPI		의료정밀	N	N	N	N	N	804	10	2	1.26	21545618	27030	9.50	795	804	793	1032	556	794	797.10	2.46	0	4886	818	806	798	786	778	802	782	268	238	500	530	1	1	53662924	431	-0.81	0.34	12	0.05	-996.00	2340.00	2363	20240329	-65.98	740	20241209	8.65	2363	-65.98	20240329	740	8.65	20241209	3160	-74.56	20240329	740	8.65	20241209	0.17	N	025560	500	268 억	1317596	N	N	0	N	00	N
34	20241224	160359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	794	-8	5	-1.00	227013748	284369	67.92	810	810	790	1042	562	802	798.36	2.52	0	-43037	816	808	797	789	778	813	794	268	240	500	540	1	1	53662924	426	-0.80	0.34	12	0.53	-996.00	2340.00	2363	20240329	-66.40	740	20241209	7.30	2363	-66.40	20240329	740	7.30	20241209	3160	-74.87	20240329	740	7.30	20241209	0.19	N	025560	500	268 억	1354107	N	N	0	N	00	N
35	20241224	150359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	799	-3	5	-0.37	197372435	247126	59.03	810	810	790	1042	562	802	798.67	2.52	0	-42472	816	808	797	789	778	813	794	268	240	500	540	1	1	53662924	429	-0.80	0.34	12	0.46	-996.00	2340.00	2363	20240329	-66.19	740	20241209	7.97	2363	-66.19	20240329	740	7.97	20241209	3160	-74.72	20240329	740	7.97	20241209	0.19	N	025560	500	268 억	1354107	N	N	0	N	00	N
36	20241224	140358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	799	-3	5	-0.37	183143399	229295	54.77	810	810	790	1042	562	802	798.72	2.52	0	-38805	816	808	797	789	778	813	794	268	240	500	540	1	1	53662924	429	-0.80	0.34	12	0.43	-996.00	2340.00	2363	20240329	-66.19	740	20241209	7.97	2363	-66.19	20240329	740	7.97	20241209	3160	-74.72	20240329	740	7.97	20241209	0.19	N	025560	500	268 억	1354107	N	N	0	N	00	N
37	20241224	130359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	800	-2	5	-0.25	164165234	205511	49.09	810	810	790	1042	562	802	798.81	2.52	0	-35131	816	808	797	789	778	813	794	268	240	500	540	1	1	53662924	429	-0.80	0.34	12	0.38	-996.00	2340.00	2363	20240329	-66.14	740	20241209	8.11	2363	-66.14	20240329	740	8.11	20241209	3160	-74.68	20240329	740	8.11	20241209	0.19	N	025560	500	268 억	1354107	N	N	0	N	00	N
38	20241224	120359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	797	-5	5	-0.62	132963070	166397	39.75	810	810	790	1042	562	802	799.07	2.52	0	-24156	816	808	797	789	778	813	794	268	240	500	540	1	1	53662924	428	-0.80	0.34	12	0.31	-996.00	2340.00	2363	20240329	-66.27	740	20241209	7.70	2363	-66.27	20240329	740	7.70	20241209	3160	-74.78	20240329	740	7.70	20241209	0.19	N	025560	500	268 억	1354107	N	N	0	N	00	N
39	20241224	110359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	801	-1	5	-0.12	121974812	152597	36.45	810	810	790	1042	562	802	799.33	2.52	0	-23789	816	808	797	789	778	813	794	268	240	500	540	1	1	53662924	430	-0.80	0.34	12	0.28	-996.00	2340.00	2363	20240329	-66.10	740	20241209	8.24	2363	-66.10	20240329	740	8.24	20241209	3160	-74.65	20240329	740	8.24	20241209	0.19	N	025560	500	268 억	1354107	N	N	0	N	00	N
40	20241224	100359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	797	-5	5	-0.62	70868170	88412	21.12	810	810	796	1042	562	802	801.57	2.52	0	-33000	816	808	797	789	778	813	794	268	240	500	540	1	1	53662924	428	-0.80	0.34	12	0.16	-996.00	2340.00	2363	20240329	-66.27	740	20241209	7.70	2363	-66.27	20240329	740	7.70	20241209	3160	-74.78	20240329	740	7.70	20241209	0.19	N	025560	500	268 억	1354107	N	N	0	N	00	N
41	20241224	090400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	809	7	2	0.87	2639332	3264	0.78	810	810	804	1042	562	802	808.62	2.52	0	-955	816	808	797	789	778	813	794	268	240	500	540	1	1	53662924	434	-0.81	0.35	12	0.01	-996.00	2340.00	2363	20240329	-65.76	740	20241209	9.32	2363	-65.76	20240329	740	9.32	20241209	3160	-74.40	20240329	740	9.32	20241209	0.19	N	025560	500	268 억	1354107	N	N	0	N	00	N
42	20241223	160356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	802	19	2	2.43	328863427	411425	60.64	786	805	786	1017	549	783	799.31	2.30	0	116045	825	804	793	772	761	798	766	268	234	500	530	1	1	53662924	430	-0.81	0.34	12	0.77	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.21	N	025560	500	268 억	1232421	N	N	0	N	00	N
43	20241223	150359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	802	19	2	2.43	309384994	387119	57.05	786	805	786	1017	549	783	799.20	2.30	0	110019	825	804	793	772	761	798	766	268	234	500	530	1	1	53662924	430	-0.81	0.34	12	0.72	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	2363	-66.06	20240329	740	8.38	20241209	3160	-74.62	20240329	740	8.38	20241209	0.21	N	025560	500	268 억	1232421	N	N	0	N	00	N
44	20241223	140356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	801	18	2	2.30	255459525	319811	47.13	786	805	786	1017	549	783	798.78	2.30	0	72715	825	804	793	772	761	798	766	268	234	500	530	1	1	53662924	430	-0.80	0.34	12	0.60	-996.00	2340.00	2363	20240329	-66.10	740	20241209	8.24	2363	-66.10	20240329	740	8.24	20241209	3160	-74.65	20240329	740	8.24	20241209	0.21	N	025560	500	268 억	1232421	N	N	0	N	00	N
45	20241223	130357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	800	17	2	2.17	230239386	288252	42.48	786	805	786	1017	549	783	798.74	2.30	0	57836	825	804	793	772	761	798	766	268	234	500	530	1	1	53662924	429	-0.80	0.34	12	0.54	-996.00	2340.00	2363	20240329	-66.14	740	20241209	8.11	2363	-66.14	20240329	740	8.11	20241209	3160	-74.68	20240329	740	8.11	20241209	0.21	N	025560	500	268 억	1232421	N	N	0	N	00	N
46	20241223	120358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	798	15	2	1.92	212157309	265540	39.14	786	805	786	1017	549	783	798.97	2.30	0	53207	825	804	793	772	761	798	766	268	234	500	530	1	1	53662924	428	-0.80	0.34	12	0.49	-996.00	2340.00	2363	20240329	-66.23	740	20241209	7.84	2363	-66.23	20240329	740	7.84	20241209	3160	-74.75	20240329	740	7.84	20241209	0.21	N	025560	500	268 억	1232421	N	N	0	N	00	N
47	20241223	110356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	803	20	2	2.55	190024076	237923	35.07	786	805	786	1017	549	783	798.68	2.30	0	44189	825	804	793	772	761	798	766	268	234	500	530	1	1	53662924	431	-0.81	0.34	12	0.44	-996.00	2340.00	2363	20240329	-66.02	740	20241209	8.51	2363	-66.02	20240329	740	8.51	20241209	3160	-74.59	20240329	740	8.51	20241209	0.21	N	025560	500	268 억	1232421	N	N	0	N	00	N
48	20241223	100355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	799	16	2	2.04	114678242	143991	21.22	786	803	786	1017	549	783	796.43	2.30	0	19510	825	804	793	772	761	798	766	268	234	500	530	1	1	53662924	429	-0.80	0.34	12	0.27	-996.00	2340.00	2363	20240329	-66.19	740	20241209	7.97	2363	-66.19	20240329	740	7.97	20241209	3160	-74.72	20240329	740	7.97	20241209	0.21	N	025560	500	268 억	1232421	N	N	0	N	00	N
49	20241223	090357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	795	12	2	1.53	11042639	13999	2.06	786	799	786	1017	549	783	788.82	2.30	0	7549	825	804	793	772	761	798	766	268	234	500	530	1	1	53662924	427	-0.80	0.34	12	0.03	-996.00	2340.00	2363	20240329	-66.36	740	20241209	7.43	2363	-66.36	20240329	740	7.43	20241209	3160	-74.84	20240329	740	7.43	20241209	0.21	N	025560	500	268 억	1232421	N	N	0	N	00	N
50	20241220	160354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	783	-26	5	-3.21	533243320	674523	110.25	814	814	782	1051	567	809	790.56	2.51	0	-113907	836	822	812	798	788	829	805	268	242	500	550	1	1	53662924	420	-0.79	0.33	12	1.26	-996.00	2340.00	2363	20240329	-66.86	740	20241209	5.81	2363	-66.86	20240329	740	5.81	20241209	3160	-75.22	20240329	740	5.81	20241209	0.21	N	025560	500	268 억	1348772	N	N	0	N	00	N
51	20241220	150355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	788	-21	5	-2.60	510785716	645882	105.57	814	814	782	1051	567	809	790.83	2.51	0	-113878	836	822	812	798	788	829	805	268	242	500	550	1	1	53662924	423	-0.79	0.34	12	1.20	-996.00	2340.00	2363	20240329	-66.65	740	20241209	6.49	2363	-66.65	20240329	740	6.49	20241209	3160	-75.06	20240329	740	6.49	20241209	0.21	N	025560	500	268 억	1348772	N	N	0	N	00	N
52	20241220	140355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	787	-22	5	-2.72	443569469	560272	91.58	814	814	785	1051	567	809	791.70	2.51	0	-108348	836	822	812	798	788	829	805	268	242	500	550	1	1	53662924	422	-0.79	0.34	12	1.04	-996.00	2340.00	2363	20240329	-66.69	740	20241209	6.35	2363	-66.69	20240329	740	6.35	20241209	3160	-75.09	20240329	740	6.35	20241209	0.21	N	025560	500	268 억	1348772	N	N	0	N	00	N
53	20241220	130354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	788	-21	5	-2.60	392237663	494966	80.90	814	814	786	1051	567	809	792.45	2.51	0	-94612	836	822	812	798	788	829	805	268	242	500	550	1	1	53662924	423	-0.79	0.34	12	0.92	-996.00	2340.00	2363	20240329	-66.65	740	20241209	6.49	2363	-66.65	20240329	740	6.49	20241209	3160	-75.06	20240329	740	6.49	20241209	0.21	N	025560	500	268 억	1348772	N	N	0	N	00	N
54	20241220	120354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	788	-21	5	-2.60	351953965	443793	72.54	814	814	787	1051	567	809	793.06	2.51	0	-90045	836	822	812	798	788	829	805	268	242	500	550	1	1	53662924	423	-0.79	0.34	12	0.83	-996.00	2340.00	2363	20240329	-66.65	740	20241209	6.49	2363	-66.65	20240329	740	6.49	20241209	3160	-75.06	20240329	740	6.49	20241209	0.21	N	025560	500	268 억	1348772	N	N	0	N	00	N
55	20241220	110353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	793	-16	5	-1.98	269156322	338887	55.39	814	814	788	1051	567	809	794.24	2.51	0	-52954	836	822	812	798	788	829	805	268	242	500	550	1	1	53662924	426	-0.80	0.34	12	0.63	-996.00	2340.00	2363	20240329	-66.44	740	20241209	7.16	2363	-66.44	20240329	740	7.16	20241209	3160	-74.91	20240329	740	7.16	20241209	0.21	N	025560	500	268 억	1348772	N	N	0	N	00	N
56	20241220	100354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	798	-11	5	-1.36	163455920	205491	33.59	814	814	788	1051	567	809	795.44	2.51	0	-42070	836	822	812	798	788	829	805	268	242	500	550	1	1	53662924	428	-0.80	0.34	12	0.38	-996.00	2340.00	2363	20240329	-66.23	740	20241209	7.84	2363	-66.23	20240329	740	7.84	20241209	3160	-74.75	20240329	740	7.84	20241209	0.21	N	025560	500	268 억	1348772	N	N	0	N	00	N
57	20241220	090355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	808	-1	5	-0.12	16388503	20314	3.32	814	814	803	1051	567	809	806.76	2.51	0	-11580	836	822	812	798	788	829	805	268	242	500	550	1	1	53662924	434	-0.81	0.35	12	0.04	-996.00	2340.00	2363	20240329	-65.81	740	20241209	9.19	2363	-65.81	20240329	740	9.19	20241209	3160	-74.43	20240329	740	9.19	20241209	0.21	N	025560	500	268 억	1348772	N	N	0	N	00	N
58	20241219	160355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	809	-10	5	-1.22	493880247	610403	163.59	802	826	802	1064	574	819	809.11	2.57	0	-27616	829	823	814	808	799	827	812	268	245	500	550	1	1	53662924	434	-0.81	0.35	12	1.14	-996.00	2340.00	2363	20240329	-65.76	740	20241209	9.32	2363	-65.76	20240329	740	9.32	20241209	3160	-74.40	20240329	740	9.32	20241209	0.23	N	025560	500	268 억	1377238	N	N	0	N	00	N
59	20241219	150352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	807	-12	5	-1.47	479986532	593220	158.99	802	826	802	1064	574	819	809.12	2.57	0	-32801	829	823	814	808	799	827	812	268	245	500	550	1	1	53662924	433	-0.81	0.34	12	1.11	-996.00	2340.00	2363	20240329	-65.85	740	20241209	9.05	2363	-65.85	20240329	740	9.05	20241209	3160	-74.46	20240329	740	9.05	20241209	0.23	N	025560	500	268 억	1377238	N	N	0	N	00	N
60	20241219	140354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	808	-11	5	-1.34	450853412	557090	149.31	802	826	802	1064	574	819	809.30	2.57	0	-33061	829	823	814	808	799	827	812	268	245	500	550	1	1	53662924	434	-0.81	0.35	12	1.04	-996.00	2340.00	2363	20240329	-65.81	740	20241209	9.19	2363	-65.81	20240329	740	9.19	20241209	3160	-74.43	20240329	740	9.19	20241209	0.23	N	025560	500	268 억	1377238	N	N	0	N	00	N
61	20241219	130353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	808	-11	5	-1.34	444125406	548757	147.07	802	826	802	1064	574	819	809.33	2.57	0	-34882	829	823	814	808	799	827	812	268	245	500	550	1	1	53662924	434	-0.81	0.35	12	1.02	-996.00	2340.00	2363	20240329	-65.81	740	20241209	9.19	2363	-65.81	20240329	740	9.19	20241209	3160	-74.43	20240329	740	9.19	20241209	0.23	N	025560	500	268 억	1377238	N	N	0	N	00	N
62	20241219	120354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	810	-9	5	-1.10	414412259	511941	137.21	802	826	802	1064	574	819	809.49	2.57	0	-40964	829	823	814	808	799	827	812	268	245	500	550	1	1	53662924	435	-0.81	0.35	12	0.95	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	2363	-65.72	20240329	740	9.46	20241209	3160	-74.37	20240329	740	9.46	20241209	0.23	N	025560	500	268 억	1377238	N	N	0	N	00	N
63	20241219	110353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	809	-10	5	-1.22	370431260	457385	122.58	802	826	802	1064	574	819	809.89	2.57	0	-39763	829	823	814	808	799	827	812	268	245	500	550	1	1	53662924	434	-0.81	0.35	12	0.85	-996.00	2340.00	2363	20240329	-65.76	740	20241209	9.32	2363	-65.76	20240329	740	9.32	20241209	3160	-74.40	20240329	740	9.32	20241209	0.23	N	025560	500	268 억	1377238	N	N	0	N	00	N
64	20241219	100350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	813	-6	5	-0.73	224167221	275630	73.87	802	826	802	1064	574	819	813.29	2.57	0	-33368	829	823	814	808	799	827	812	268	245	500	550	1	1	53662924	436	-0.82	0.35	12	0.51	-996.00	2340.00	2363	20240329	-65.59	740	20241209	9.86	2363	-65.59	20240329	740	9.86	20241209	3160	-74.27	20240329	740	9.86	20241209	0.23	N	025560	500	268 억	1377238	N	N	0	N	00	N
65	20241219	090353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	803	-16	5	-1.95	20367913	25386	6.80	802	813	802	1064	574	819	802.33	2.57	0	3348	829	823	814	808	799	827	812	268	245	500	550	1	1	53662924	431	-0.81	0.34	12	0.05	-996.00	2340.00	2363	20240329	-66.02	740	20241209	8.51	2363	-66.02	20240329	740	8.51	20241209	3160	-74.59	20240329	740	8.51	20241209	0.23	N	025560	500	268 억	1377238	N	N	0	N	00	N
66	20241218	160352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	819	3	2	0.37	299870659	368257	68.25	815	820	805	1060	572	816	814.28	2.42	0	72781	831	823	818	810	805	821	808	268	244	500	550	1	1	53662924	439	-0.82	0.35	12	0.69	-996.00	2340.00	2363	20240329	-65.34	740	20241209	10.68	2363	-65.34	20240329	740	10.68	20241209	3160	-74.08	20240329	740	10.68	20241209	0.23	N	025560	500	268 억	1297887	N	N	3	N	00	N
67	20241218	150353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	818	2	2	0.25	273300882	335780	62.23	815	820	805	1060	572	816	813.93	2.42	0	62709	831	823	818	810	805	821	808	268	244	500	550	1	1	53662924	439	-0.82	0.35	12	0.63	-996.00	2340.00	2363	20240329	-65.38	740	20241209	10.54	2363	-65.38	20240329	740	10.54	20241209	3160	-74.11	20240329	740	10.54	20241209	0.23	N	025560	500	268 억	1297887	N	N	3	N	00	N
68	20241218	140352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	0	3	0.00	247646268	304400	56.41	815	820	805	1060	572	816	813.56	2.42	0	47503	831	823	818	810	805	821	808	268	244	500	550	1	1	53662924	438	-0.82	0.35	12	0.57	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.23	N	025560	500	268 억	1297887	N	N	3	N	00	N
69	20241218	130353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	817	1	2	0.12	205427713	252674	46.83	815	820	805	1060	572	816	813.01	2.42	0	14721	831	823	818	810	805	821	808	268	244	500	550	1	1	53662924	438	-0.82	0.35	12	0.47	-996.00	2340.00	2363	20240329	-65.43	740	20241209	10.41	2363	-65.43	20240329	740	10.41	20241209	3160	-74.15	20240329	740	10.41	20241209	0.23	N	025560	500	268 억	1297887	N	N	3	N	00	N
70	20241218	120354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	0	3	0.00	179321845	220700	40.90	815	820	805	1060	572	816	812.51	2.42	0	7160	831	823	818	810	805	821	808	268	244	500	550	1	1	53662924	438	-0.82	0.35	12	0.41	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.23	N	025560	500	268 억	1297887	N	N	3	N	00	N
71	20241218	110353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	0	3	0.00	156393034	192490	35.67	815	820	805	1060	572	816	812.47	2.42	0	5197	831	823	818	810	805	821	808	268	244	500	550	1	1	53662924	438	-0.82	0.35	12	0.36	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.23	N	025560	500	268 억	1297887	N	N	3	N	00	N
72	20241218	100353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	813	-3	5	-0.37	120477256	148296	27.48	815	820	805	1060	572	816	812.41	2.42	0	10029	831	823	818	810	805	821	808	268	244	500	550	1	1	53662924	436	-0.82	0.35	12	0.28	-996.00	2340.00	2363	20240329	-65.59	740	20241209	9.86	2363	-65.59	20240329	740	9.86	20241209	3160	-74.27	20240329	740	9.86	20241209	0.23	N	025560	500	268 억	1297887	N	N	3	N	00	N
73	20241218	090354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	820	4	2	0.49	8333130	10236	1.90	815	820	811	1060	572	816	814.10	2.42	0	951	831	823	818	810	805	821	808	268	244	500	550	1	1	53662924	440	-0.82	0.35	12	0.02	-996.00	2340.00	2363	20240329	-65.30	740	20241209	10.81	2363	-65.30	20240329	740	10.81	20241209	3160	-74.05	20240329	740	10.81	20241209	0.23	N	025560	500	268 억	1297887	N	N	3	N	00	N
74	20241217	160351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	-6	5	-0.73	438748544	537651	54.15	825	826	813	1068	576	822	816.05	2.57	0	-81723	833	827	821	815	809	830	818	268	246	500	550	1	1	53662924	438	-0.82	0.35	12	1.00	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.24	N	025560	500	268 억	1376709	N	N	3	N	00	N
75	20241217	150352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	-6	5	-0.73	418211103	512477	51.61	825	826	813	1068	576	822	816.06	2.57	0	-92561	833	827	821	815	809	830	818	268	246	500	550	1	1	53662924	438	-0.82	0.35	12	0.95	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.24	N	025560	500	268 억	1376709	N	N	3	N	00	N
76	20241217	140354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	-6	5	-0.73	365349296	447580	45.08	825	826	813	1068	576	822	816.28	2.57	0	-95785	833	827	821	815	809	830	818	268	246	500	550	1	1	53662924	438	-0.82	0.35	12	0.83	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.24	N	025560	500	268 억	1376709	N	N	3	N	00	N
77	20241217	130346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	-6	5	-0.73	261176286	319864	32.21	825	826	813	1068	576	822	816.52	2.57	0	-82010	833	827	821	815	809	830	818	268	246	500	550	1	1	53662924	438	-0.82	0.35	12	0.60	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.24	N	025560	500	268 억	1376709	N	N	3	N	00	N
78	20241217	120352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	819	-3	5	-0.36	243151267	297781	29.99	825	826	813	1068	576	822	816.54	2.57	0	-82400	833	827	821	815	809	830	818	268	246	500	550	1	1	53662924	439	-0.82	0.35	12	0.55	-996.00	2340.00	2363	20240329	-65.34	740	20241209	10.68	2363	-65.34	20240329	740	10.68	20241209	3160	-74.08	20240329	740	10.68	20241209	0.24	N	025560	500	268 억	1376709	N	N	3	N	00	N
79	20241217	110352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	-6	5	-0.73	207044420	253562	25.54	825	826	813	1068	576	822	816.54	2.57	0	-80177	833	827	821	815	809	830	818	268	246	500	550	1	1	53662924	438	-0.82	0.35	12	0.47	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.24	N	025560	500	268 억	1376709	N	N	3	N	00	N
80	20241217	100345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	817	-5	5	-0.61	146589909	179346	18.06	825	826	813	1068	576	822	817.36	2.57	0	-71349	833	827	821	815	809	830	818	268	246	500	550	1	1	53662924	438	-0.82	0.35	12	0.33	-996.00	2340.00	2363	20240329	-65.43	740	20241209	10.41	2363	-65.43	20240329	740	10.41	20241209	3160	-74.15	20240329	740	10.41	20241209	0.24	N	025560	500	268 억	1376709	N	N	3	N	00	N
81	20241217	090352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	822	0	3	0.00	36407885	44378	4.47	825	826	817	1068	576	822	820.40	2.57	0	-39088	833	827	821	815	809	830	818	268	246	500	550	1	1	53662924	441	-0.83	0.35	12	0.08	-996.00	2340.00	2363	20240329	-65.21	740	20241209	11.08	2363	-65.21	20240329	740	11.08	20241209	3160	-73.99	20240329	740	11.08	20241209	0.24	N	025560	500	268 억	1376709	N	N	3	N	00	N
82	20241216	160351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	822	5	2	0.61	809562563	985262	173.75	817	827	815	1062	572	817	821.68	2.15	0	215456	831	824	812	805	793	827	808	268	245	500	550	1	1	53662924	441	-0.83	0.35	12	1.84	-996.00	2340.00	2363	20240329	-65.21	740	20241209	11.08	2363	-65.21	20240329	740	11.08	20241209	3160	-73.99	20240329	740	11.08	20241209	0.25	N	025560	500	268 억	1156106	N	N	3	N	00	N
83	20241216	150351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	822	5	2	0.61	732278341	891060	157.14	817	827	815	1062	572	817	821.82	2.15	0	211598	831	824	812	805	793	827	808	268	245	500	550	1	1	53662924	441	-0.83	0.35	12	1.66	-996.00	2340.00	2363	20240329	-65.21	740	20241209	11.08	2363	-65.21	20240329	740	11.08	20241209	3160	-73.99	20240329	740	11.08	20241209	0.25	N	025560	500	268 억	1156106	N	N	5	N	00	N
84	20241216	140350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	824	7	2	0.86	671887344	817640	144.19	817	827	815	1062	572	817	821.75	2.15	0	206300	831	824	812	805	793	827	808	268	245	500	550	1	1	53662924	442	-0.83	0.35	12	1.52	-996.00	2340.00	2363	20240329	-65.13	740	20241209	11.35	2363	-65.13	20240329	740	11.35	20241209	3160	-73.92	20240329	740	11.35	20241209	0.25	N	025560	500	268 억	1156106	N	N	5	N	00	N
85	20241216	130352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	823	6	2	0.73	610266103	742610	130.96	817	827	815	1062	572	817	821.80	2.15	0	200818	831	824	812	805	793	827	808	268	245	500	550	1	1	53662924	442	-0.83	0.35	12	1.38	-996.00	2340.00	2363	20240329	-65.17	740	20241209	11.22	2363	-65.17	20240329	740	11.22	20241209	3160	-73.96	20240329	740	11.22	20241209	0.25	N	025560	500	268 억	1156106	N	N	5	N	00	N
86	20241216	120352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	824	7	2	0.86	531947738	647586	114.20	817	827	815	1062	572	817	821.44	2.15	0	203368	831	824	812	805	793	827	808	268	245	500	550	1	1	53662924	442	-0.83	0.35	12	1.21	-996.00	2340.00	2363	20240329	-65.13	740	20241209	11.35	2363	-65.13	20240329	740	11.35	20241209	3160	-73.92	20240329	740	11.35	20241209	0.25	N	025560	500	268 억	1156106	N	N	5	N	00	N
87	20241216	110351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	821	4	2	0.49	386596371	471266	83.11	817	825	815	1062	572	817	820.35	2.15	0	91937	831	824	812	805	793	827	808	268	245	500	550	1	1	53662924	441	-0.82	0.35	12	0.88	-996.00	2340.00	2363	20240329	-65.26	740	20241209	10.95	2363	-65.26	20240329	740	10.95	20241209	3160	-74.02	20240329	740	10.95	20241209	0.25	N	025560	500	268 억	1156106	N	N	5	N	00	N
88	20241216	100352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	819	2	2	0.24	321380941	391888	69.11	817	825	815	1062	572	817	820.10	2.15	0	71193	831	824	812	805	793	827	808	268	245	500	550	1	1	53662924	439	-0.82	0.35	12	0.73	-996.00	2340.00	2363	20240329	-65.34	740	20241209	10.68	2363	-65.34	20240329	740	10.68	20241209	3160	-74.08	20240329	740	10.68	20241209	0.25	N	025560	500	268 억	1156106	N	N	5	N	00	N
89	20241216	090352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	822	5	2	0.61	87057255	106272	18.74	817	823	815	1062	572	817	819.23	2.15	0	20874	831	824	812	805	793	827	808	268	245	500	550	1	1	53662924	441	-0.83	0.35	12	0.20	-996.00	2340.00	2363	20240329	-65.21	740	20241209	11.08	2363	-65.21	20240329	740	11.08	20241209	3160	-73.99	20240329	740	11.08	20241209	0.25	N	025560	500	268 억	1156106	N	N	5	N	00	N
90	20241213	160345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	817	3	2	0.37	456907140	562547	34.41	810	819	800	1058	570	814	812.20	1.93	0	122130	849	831	808	790	767	820	779	268	244	500	550	1	1	53662924	438	-0.82	0.35	12	1.05	-996.00	2340.00	2363	20240329	-65.43	740	20241209	10.41	2363	-65.43	20240329	740	10.41	20241209	3160	-74.15	20240329	740	10.41	20241209	0.25	N	025560	500	268 억	1034417	N	N	5	N	00	N
91	20241213	150350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	2	2	0.25	420516983	517995	31.68	810	819	800	1058	570	814	811.82	1.93	0	118879	849	831	808	790	767	820	779	268	244	500	550	1	1	53662924	438	-0.82	0.35	12	0.97	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.25	N	025560	500	268 억	1034417	N	N	0	N	00	N
92	20241213	140352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	817	3	2	0.37	386168290	475812	29.10	810	819	800	1058	570	814	811.60	1.93	0	112400	849	831	808	790	767	820	779	268	244	500	550	1	1	53662924	438	-0.82	0.35	12	0.89	-996.00	2340.00	2363	20240329	-65.43	740	20241209	10.41	2363	-65.43	20240329	740	10.41	20241209	3160	-74.15	20240329	740	10.41	20241209	0.25	N	025560	500	268 억	1034417	N	N	0	N	00	N
93	20241213	130352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	2	2	0.25	305954694	377682	23.10	810	817	800	1058	570	814	810.09	1.93	0	73080	849	831	808	790	767	820	779	268	244	500	550	1	1	53662924	438	-0.82	0.35	12	0.70	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.25	N	025560	500	268 억	1034417	N	N	0	N	00	N
94	20241213	120352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	812	-2	5	-0.25	244358105	302099	18.48	810	814	800	1058	570	814	808.87	1.93	0	61675	849	831	808	790	767	820	779	268	244	500	550	1	1	53662924	436	-0.82	0.35	12	0.56	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	2363	-65.64	20240329	740	9.73	20241209	3160	-74.30	20240329	740	9.73	20241209	0.25	N	025560	500	268 억	1034417	N	N	0	N	00	N
95	20241213	110350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	810	-4	5	-0.49	185794807	229845	14.06	810	814	800	1058	570	814	808.35	1.93	0	26329	849	831	808	790	767	820	779	268	244	500	550	1	1	53662924	435	-0.81	0.35	12	0.43	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	2363	-65.72	20240329	740	9.46	20241209	3160	-74.37	20240329	740	9.46	20241209	0.25	N	025560	500	268 억	1034417	N	N	0	N	00	N
96	20241213	100350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	809	-5	5	-0.61	129014370	159719	9.77	810	814	800	1058	570	814	807.76	1.93	0	12123	849	831	808	790	767	820	779	268	244	500	550	1	1	53662924	434	-0.81	0.35	12	0.30	-996.00	2340.00	2363	20240329	-65.76	740	20241209	9.32	2363	-65.76	20240329	740	9.32	20241209	3160	-74.40	20240329	740	9.32	20241209	0.25	N	025560	500	268 억	1034417	N	N	0	N	00	N
97	20241213	090350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	805	-9	5	-1.11	30339715	37531	2.30	810	814	800	1058	570	814	808.39	1.93	0	-9461	849	831	808	790	767	820	779	268	244	500	550	1	1	53662924	432	-0.81	0.34	12	0.07	-996.00	2340.00	2363	20240329	-65.93	740	20241209	8.78	2363	-65.93	20240329	740	8.78	20241209	3160	-74.53	20240329	740	8.78	20241209	0.25	N	025560	500	268 억	1034417	N	N	0	N	00	N
98	20241212	160350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	814	0	3	0.00	1315643408	1629314	125.50	816	826	785	1058	570	814	807.48	2.27	0	-183615	854	833	804	783	754	844	794	268	244	500	550	1	1	53662924	437	-0.82	0.35	12	3.04	-996.00	2340.00	2363	20240329	-65.55	740	20241209	10.00	2363	-65.55	20240329	740	10.00	20241209	3160	-74.24	20240329	740	10.00	20241209	0.26	N	025560	500	268 억	1217751	N	N	0	N	00	N
99	20241212	150350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	812	-2	5	-0.25	1254289018	1554059	119.70	816	826	785	1058	570	814	807.11	2.27	0	-185377	854	833	804	783	754	844	794	268	244	500	550	1	1	53662924	436	-0.82	0.35	12	2.90	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	2363	-65.64	20240329	740	9.73	20241209	3160	-74.30	20240329	740	9.73	20241209	0.26	N	025560	500	268 억	1217751	N	N	0	N	00	N
100	20241212	140349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	803	-11	5	-1.35	1203571587	1491240	114.86	816	826	785	1058	570	814	807.09	2.27	0	-174453	854	833	804	783	754	844	794	268	244	500	550	1	1	53662924	431	-0.81	0.34	12	2.78	-996.00	2340.00	2363	20240329	-66.02	740	20241209	8.51	2363	-66.02	20240329	740	8.51	20241209	3160	-74.59	20240329	740	8.51	20241209	0.26	N	025560	500	268 억	1217751	N	N	0	N	00	N
101	20241212	130347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	788	-26	5	-3.19	1046706204	1296729	99.88	816	826	785	1058	570	814	807.19	2.27	0	-125552	854	833	804	783	754	844	794	268	244	500	550	1	1	53662924	423	-0.79	0.34	12	2.42	-996.00	2340.00	2363	20240329	-66.65	740	20241209	6.49	2363	-66.65	20240329	740	6.49	20241209	3160	-75.06	20240329	740	6.49	20241209	0.26	N	025560	500	268 억	1217751	N	N	0	N	00	N
102	20241212	120347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	792	-22	5	-2.70	916390507	1131610	87.16	816	826	791	1058	570	814	809.81	2.27	0	-121852	854	833	804	783	754	844	794	268	244	500	550	1	1	53662924	425	-0.80	0.34	12	2.11	-996.00	2340.00	2363	20240329	-66.48	740	20241209	7.03	2363	-66.48	20240329	740	7.03	20241209	3160	-74.94	20240329	740	7.03	20241209	0.26	N	025560	500	268 억	1217751	N	N	0	N	00	N
103	20241212	110347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	803	-11	5	-1.35	763636260	939984	72.40	816	826	798	1058	570	814	812.39	2.27	0	-62046	854	833	804	783	754	844	794	268	244	500	550	1	1	53662924	431	-0.81	0.34	12	1.75	-996.00	2340.00	2363	20240329	-66.02	740	20241209	8.51	2363	-66.02	20240329	740	8.51	20241209	3160	-74.59	20240329	740	8.51	20241209	0.26	N	025560	500	268 억	1217751	N	N	0	N	00	N
104	20241212	100346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	805	-9	5	-1.11	663393343	814809	62.76	816	826	799	1058	570	814	814.17	2.27	0	-47655	854	833	804	783	754	844	794	268	244	500	550	1	1	53662924	432	-0.81	0.34	12	1.52	-996.00	2340.00	2363	20240329	-65.93	740	20241209	8.78	2363	-65.93	20240329	740	8.78	20241209	3160	-74.53	20240329	740	8.78	20241209	0.26	N	025560	500	268 억	1217751	N	N	0	N	00	N
105	20241212	090348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	820	6	2	0.74	193915261	237399	18.29	816	823	813	1058	570	814	816.83	2.27	0	-71333	854	833	804	783	754	844	794	268	244	500	550	1	1	53662924	440	-0.82	0.35	12	0.44	-996.00	2340.00	2363	20240329	-65.30	740	20241209	10.81	2363	-65.30	20240329	740	10.81	20241209	3160	-74.05	20240329	740	10.81	20241209	0.26	N	025560	500	268 억	1217751	N	N	0	N	00	N
106	20241211	160346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	814	22	2	2.78	1043083076	1284622	71.86	792	825	775	1029	555	792	811.98	1.87	0	214279	834	813	777	756	720	823	766	268	237	500	530	1	1	53662924	437	-0.82	0.35	12	2.39	-996.00	2340.00	2363	20240329	-65.55	740	20241209	10.00	2363	-65.55	20240329	740	10.00	20241209	3160	-74.24	20240329	740	10.00	20241209	0.38	N	025560	500	268 억	1004091	N	N	2	N	00	N
107	20241211	150301	57	100.00	KOSPI		의료정밀	N	N	N	N	N	814	22	2	2.78	974714152	1200621	67.16	792	825	775	1029	555	792	811.84	1.87	0	211893	834	813	777	756	720	823	766	268	237	500	530	1	1	53662924	437	-0.82	0.35	12	2.24	-996.00	2340.00	2363	20240329	-65.55	740	20241209	10.00	2363	-65.55	20240329	740	10.00	20241209	3160	-74.24	20240329	740	10.00	20241209	0.38	N	025560	500	268 억	1004091	N	N	2	N	00	N
108	20241211	140348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	811	19	2	2.40	899306415	1107823	61.97	792	825	775	1029	555	792	811.78	1.87	0	169517	834	813	777	756	720	823	766	268	237	500	530	1	1	53662924	435	-0.81	0.35	12	2.06	-996.00	2340.00	2363	20240329	-65.68	740	20241209	9.59	2363	-65.68	20240329	740	9.59	20241209	3160	-74.34	20240329	740	9.59	20241209	0.38	N	025560	500	268 억	1004091	N	N	2	N	00	N
109	20241211	130349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	813	21	2	2.65	838962041	1033567	57.82	792	825	775	1029	555	792	811.72	1.87	0	152551	834	813	777	756	720	823	766	268	237	500	530	1	1	53662924	436	-0.82	0.35	12	1.93	-996.00	2340.00	2363	20240329	-65.59	740	20241209	9.86	2363	-65.59	20240329	740	9.86	20241209	3160	-74.27	20240329	740	9.86	20241209	0.38	N	025560	500	268 억	1004091	N	N	2	N	00	N
110	20241211	120351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	817	25	2	3.16	738483537	909781	50.89	792	825	775	1029	555	792	811.72	1.87	0	151513	834	813	777	756	720	823	766	268	237	500	530	1	1	53662924	438	-0.82	0.35	12	1.70	-996.00	2340.00	2363	20240329	-65.43	740	20241209	10.41	2363	-65.43	20240329	740	10.41	20241209	3160	-74.15	20240329	740	10.41	20241209	0.38	N	025560	500	268 억	1004091	N	N	2	N	00	N
111	20241211	110348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	820	28	2	3.54	551996724	680956	38.09	792	825	775	1029	555	792	810.63	1.87	0	153314	834	813	777	756	720	823	766	268	237	500	530	1	1	53662924	440	-0.82	0.35	12	1.27	-996.00	2340.00	2363	20240329	-65.30	740	20241209	10.81	2363	-65.30	20240329	740	10.81	20241209	3160	-74.05	20240329	740	10.81	20241209	0.38	N	025560	500	268 억	1004091	N	N	2	N	00	N
112	20241211	100349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	816	24	2	3.03	439409404	543311	30.39	792	825	775	1029	555	792	808.77	1.87	0	118929	834	813	777	756	720	823	766	268	237	500	530	1	1	53662924	438	-0.82	0.35	12	1.01	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	2363	-65.47	20240329	740	10.27	20241209	3160	-74.18	20240329	740	10.27	20241209	0.38	N	025560	500	268 억	1004091	N	N	2	N	00	N
113	20241211	090350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	799	7	2	0.88	79557438	100193	5.60	792	802	775	1029	555	792	794.05	1.87	0	5159	834	813	777	756	720	823	766	268	237	500	530	1	1	53662924	429	-0.80	0.34	12	0.19	-996.00	2340.00	2363	20240329	-66.19	740	20241209	7.97	2363	-66.19	20240329	740	7.97	20241209	3160	-74.72	20240329	740	7.97	20241209	0.38	N	025560	500	268 억	1004091	N	N	2	N	00	N
114	20241210	160347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	792	45	2	6.02	1375242221	1769363	77.82	741	798	741	971	523	747	777.25	1.29	410905	321849	851	798	769	716	687	784	702	268	224	500	500	1	1	53662924	425	-0.80	0.34	12	3.30	-996.00	2340.00	2363	20240329	-66.48	740	20241209	7.03	2363	-66.48	20240329	740	7.03	20241209	3160	-74.94	20240329	740	7.03	20241209	0.45	N	025560	500	268 억	693747	N	N	2	N	00	N
115	20241210	150347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	789	42	2	5.62	1326788951	1708068	75.12	741	798	741	971	523	747	776.78	1.29	410905	306996	851	798	769	716	687	784	702	268	224	500	500	1	1	53662924	423	-0.79	0.34	12	3.18	-996.00	2340.00	2363	20240329	-66.61	740	20241209	6.62	2363	-66.61	20240329	740	6.62	20241209	3160	-75.03	20240329	740	6.62	20241209	0.45	N	025560	500	268 억	693747	N	N	0	N	00	N
116	20241210	140347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	789	42	2	5.62	1241312670	1599769	70.36	741	798	741	971	523	747	775.94	1.29	410905	275320	851	798	769	716	687	784	702	268	224	500	500	1	1	53662924	423	-0.79	0.34	12	2.98	-996.00	2340.00	2363	20240329	-66.61	740	20241209	6.62	2363	-66.61	20240329	740	6.62	20241209	3160	-75.03	20240329	740	6.62	20241209	0.45	N	025560	500	268 억	693747	N	N	0	N	00	N
117	20241210	130345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	789	42	2	5.62	1110113092	1433996	63.07	741	792	741	971	523	747	774.14	1.29	410905	301134	851	798	769	716	687	784	702	268	224	500	500	1	1	53662924	423	-0.79	0.34	12	2.67	-996.00	2340.00	2363	20240329	-66.61	740	20241209	6.62	2363	-66.61	20240329	740	6.62	20241209	3160	-75.03	20240329	740	6.62	20241209	0.45	N	025560	500	268 억	693747	N	N	0	N	00	N
118	20241210	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	789	42	2	5.62	968751880	1253815	55.14	741	791	741	971	523	747	772.65	1.29	410905	291122	851	798	769	716	687	784	702	268	224	500	500	1	1	53662924	423	-0.79	0.34	12	2.34	-996.00	2340.00	2363	20240329	-66.61	740	20241209	6.62	2363	-66.61	20240329	740	6.62	20241209	3160	-75.03	20240329	740	6.62	20241209	0.45	N	025560	500	268 억	693747	N	N	0	N	00	N
119	20241210	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	785	38	2	5.09	828370803	1075341	47.29	741	789	741	971	523	747	770.34	1.29	410905	259465	851	798	769	716	687	784	702	268	224	500	500	1	1	53662924	421	-0.79	0.34	12	2.00	-996.00	2340.00	2363	20240329	-66.78	740	20241209	6.08	2363	-66.78	20240329	740	6.08	20241209	3160	-75.16	20240329	740	6.08	20241209	0.45	N	025560	500	268 억	693747	N	N	0	N	00	N
120	20241210	100346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	774	27	2	3.61	677383971	881741	38.78	741	789	741	971	523	747	768.24	1.29	410905	201832	851	798	769	716	687	784	702	268	224	500	500	1	1	53662924	415	-0.78	0.33	12	1.64	-996.00	2340.00	2363	20240329	-67.25	740	20241209	4.59	2363	-67.25	20240329	740	4.59	20241209	3160	-75.51	20240329	740	4.59	20241209	0.45	N	025560	500	268 억	693747	N	N	0	N	00	N
121	20241210	090349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	755	8	2	1.07	75290117	100654	4.43	741	762	741	971	523	747	748.01	1.29	410905	34603	851	798	769	716	687	784	702	268	224	500	500	1	1	53662924	405	-0.76	0.32	12	0.19	-996.00	2340.00	2363	20240329	-68.05	740	20241209	2.03	2363	-68.05	20240329	740	2.03	20241209	3160	-76.11	20240329	740	2.03	20241209	0.45	N	025560	500	268 억	693747	N	N	0	N	00	N
122	20241209	160344	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	747	-75	5	-9.12	1718348890	2269420	40.91	822	822	740	1068	576	822	757.00	0.76	0	68556	862	841	822	801	782	852	812	156	246	500	550	1	1	31166865	233	-0.75	0.32	12	7.28	-996.00	2340.00	2363	20240329	-68.39	740	20241209	0.95	2363	-68.39	20240329	740	0.95	20241209	3160	-76.36	20240329	740	0.95	20241209	0.46	N	025560	500	155 억	237541	N	N	0	N	01	N
123	20241209	150347	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	750	-72	5	-8.76	1650979315	2179622	39.29	822	822	740	1068	576	822	757.28	0.76	0	58001	862	841	822	801	782	852	812	156	246	500	550	1	1	31166865	234	-0.75	0.32	12	6.99	-996.00	2340.00	2363	20240329	-68.26	740	20241209	1.35	2363	-68.26	20240329	740	1.35	20241209	3160	-76.27	20240329	740	1.35	20241209	0.46	N	025560	500	155 억	237541	N	N	0	N	01	N
124	20241209	140346	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	750	-72	5	-8.76	1509314063	1990450	35.88	822	822	740	1068	576	822	758.09	0.76	0	67201	862	841	822	801	782	852	812	156	246	500	550	1	1	31166865	234	-0.75	0.32	12	6.39	-996.00	2340.00	2363	20240329	-68.26	740	20241209	1.35	2363	-68.26	20240329	740	1.35	20241209	3160	-76.27	20240329	740	1.35	20241209	0.46	N	025560	500	155 억	237541	N	N	0	N	01	N
125	20241209	130347	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	753	-69	5	-8.39	1397767770	1842144	33.21	822	822	740	1068	576	822	758.57	0.76	0	66702	862	841	822	801	782	852	812	156	246	500	550	1	1	31166865	235	-0.76	0.32	12	5.91	-996.00	2340.00	2363	20240329	-68.13	740	20241209	1.76	2363	-68.13	20240329	740	1.76	20241209	3160	-76.17	20240329	740	1.76	20241209	0.46	N	025560	500	155 억	237541	N	N	0	N	01	N
126	20241209	120346	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	758	-64	5	-7.79	1298330258	1710757	30.84	822	822	740	1068	576	822	758.70	0.76	0	62906	862	841	822	801	782	852	812	156	246	500	550	1	1	31166865	236	-0.76	0.32	12	5.49	-996.00	2340.00	2363	20240329	-67.92	740	20241209	2.43	2363	-67.92	20240329	740	2.43	20241209	3160	-76.01	20240329	740	2.43	20241209	0.46	N	025560	500	155 억	237541	N	N	0	N	01	N
127	20241209	110347	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	755	-67	5	-8.15	1159998679	1527218	27.53	822	822	740	1068	576	822	759.30	0.76	0	90300	862	841	822	801	782	852	812	156	246	500	550	1	1	31166865	235	-0.76	0.32	12	4.90	-996.00	2340.00	2363	20240329	-68.05	740	20241209	2.03	2363	-68.05	20240329	740	2.03	20241209	3160	-76.11	20240329	740	2.03	20241209	0.46	N	025560	500	155 억	237541	N	N	0	N	01	N
128	20241209	100346	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	765	-57	5	-6.93	1024868002	1348996	24.32	822	822	740	1068	576	822	759.45	0.76	0	118091	862	841	822	801	782	852	812	156	246	500	550	1	1	31166865	238	-0.77	0.33	12	4.33	-996.00	2340.00	2363	20240329	-67.63	740	20241209	3.38	2363	-67.63	20240329	740	3.38	20241209	3160	-75.79	20240329	740	3.38	20241209	0.46	N	025560	500	155 억	237541	N	N	0	N	01	N
129	20241209	090344	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	772	-50	5	-6.08	202817856	251974	4.54	822	822	770	1068	576	822	804.50	0.76	0	-7176	862	841	822	801	782	852	812	156	246	500	550	1	1	31166865	241	-0.78	0.33	12	0.81	-996.00	2340.00	2363	20240329	-67.33	770	20241209	0.26	2363	-67.33	20240329	770	0.26	20241209	3160	-75.57	20240329	770	0.26	20241209	0.46	N	025560	500	155 억	237541	N	N	0	N	01	N
130	20241206	160343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	822	-195	5	-19.17	4576423902	5534418	659.69	809	843	803	1322	712	1017	826.90	0.57	0	-36040	1047	1031	1013	997	979	1023	989	156	305	500	690	1	1	31166865	256	-0.83	0.35	12	17.76	-996.00	2340.00	2363	20240329	-65.21	803	20241206	2.37	2363	-65.21	20240329	803	2.37	20241206	3160	-73.99	20240329	803	2.37	20241206	0.70	N	025560	500	155 억	177139	N	N	0	N	00	N
131	20241206	150344	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	836	-181	5	-17.80	4377891959	5295368	631.19	809	843	803	1322	712	1017	826.74	0.57	0	47031	1047	1031	1013	997	979	1023	989	156	305	500	690	1	1	31166865	261	-0.84	0.36	12	16.99	-996.00	2340.00	2363	20240329	-64.62	803	20241206	4.11	2363	-64.62	20240329	803	4.11	20241206	3160	-73.54	20240329	803	4.11	20241206	0.70	N	025560	500	155 억	177139	N	N	0	N	00	N
132	20241206	140343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	829	-188	5	-18.49	4153202041	5025349	599.01	809	843	803	1322	712	1017	826.45	0.57	0	-78	1047	1031	1013	997	979	1023	989	156	305	500	690	1	1	31166865	258	-0.83	0.35	12	16.12	-996.00	2340.00	2363	20240329	-64.92	803	20241206	3.24	2363	-64.92	20240329	803	3.24	20241206	3160	-73.77	20240329	803	3.24	20241206	0.70	N	025560	500	155 억	177139	N	N	0	N	00	N
133	20241206	130344	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	829	-188	5	-18.49	3967835198	4801924	572.38	809	843	803	1322	712	1017	826.30	0.57	0	-2343	1047	1031	1013	997	979	1023	989	156	305	500	690	1	1	31166865	258	-0.83	0.35	12	15.41	-996.00	2340.00	2363	20240329	-64.92	803	20241206	3.24	2363	-64.92	20240329	803	3.24	20241206	3160	-73.77	20240329	803	3.24	20241206	0.70	N	025560	500	155 억	177139	N	N	0	N	00	N
134	20241206	120341	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	833	-184	5	-18.09	3626952439	4390961	523.39	809	843	803	1322	712	1017	826.00	0.57	0	1530	1047	1031	1013	997	979	1023	989	156	305	500	690	1	1	31166865	260	-0.84	0.36	12	14.09	-996.00	2340.00	2363	20240329	-64.75	803	20241206	3.74	2363	-64.75	20240329	803	3.74	20241206	3160	-73.64	20240329	803	3.74	20241206	0.70	N	025560	500	155 억	177139	N	N	0	N	00	N
135	20241206	110344	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	821	-196	5	-19.27	3297929086	3994681	476.15	809	843	803	1322	712	1017	825.58	0.57	0	24996	1047	1031	1013	997	979	1023	989	156	305	500	690	1	1	31166865	256	-0.82	0.35	12	12.82	-996.00	2340.00	2363	20240329	-65.26	803	20241206	2.24	2363	-65.26	20240329	803	2.24	20241206	3160	-74.02	20240329	803	2.24	20241206	0.70	N	025560	500	155 억	177139	N	N	0	N	00	N
136	20241206	100341	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	840	-177	5	-17.40	2656838238	3221956	384.05	809	843	803	1322	712	1017	824.60	0.57	0	24614	1047	1031	1013	997	979	1023	989	156	305	500	690	1	1	31166865	262	-0.84	0.36	12	10.34	-996.00	2340.00	2363	20240329	-64.45	803	20241206	4.61	2363	-64.45	20240329	803	4.61	20241206	3160	-73.42	20240329	803	4.61	20241206	0.70	N	025560	500	155 억	177139	N	N	0	N	00	N
137	20241206	090343	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	818	-199	5	-19.57	587385411	725710	86.50	809	818	803	1322	712	1017	809.39	0.57	0	45171	1047	1031	1013	997	979	1023	989	156	305	500	690	1	1	31166865	255	-0.82	0.35	12	2.33	-996.00	2340.00	2363	20240329	-65.38	803	20241206	1.87	2363	-65.38	20240329	803	1.87	20241206	3160	-74.11	20240329	803	1.87	20241206	0.70	N	025560	500	155 억	177139	N	N	0	N	00	N
138	20241205	160337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1017	-22	5	-2.12	754104355	750432	41.47	1028	1029	995	1350	728	1039	1004.88	0.57	0	-12431	1113	1075	1035	997	957	1056	978	156	311	500	700	1	1	31166865	317	-1.02	0.43	12	2.41	-996.00	2340.00	2363	20240329	-56.96	912	20240909	11.51	2363	-56.96	20240329	912	11.51	20240909	3160	-67.82	20240329	937	8.54	20241128	0.50	N	025560	500	155 억	178233	N	N	0	N	00	N
139	20241205	150340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1001	-38	5	-3.66	633771560	630811	34.86	1028	1029	995	1350	728	1039	1004.69	0.57	0	4153	1113	1075	1035	997	957	1056	978	156	311	500	700	1	1	31166865	312	-1.01	0.43	12	2.02	-996.00	2340.00	2363	20240329	-57.64	912	20240909	9.76	2363	-57.64	20240329	912	9.76	20240909	3160	-68.32	20240329	937	6.83	20241128	0.50	N	025560	500	155 억	178233	N	N	0	N	00	N
140	20241205	140339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1007	-32	5	-3.08	588678774	585748	32.37	1028	1029	995	1350	728	1039	1005.00	0.57	0	6079	1113	1075	1035	997	957	1056	978	156	311	500	700	1	1	31166865	314	-1.01	0.43	12	1.88	-996.00	2340.00	2363	20240329	-57.38	912	20240909	10.42	2363	-57.38	20240329	912	10.42	20240909	3160	-68.13	20240329	937	7.47	20241128	0.50	N	025560	500	155 억	178233	N	N	0	N	00	N
141	20241205	130339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1001	-38	5	-3.66	556354397	553497	30.59	1028	1029	995	1350	728	1039	1005.16	0.57	0	9516	1113	1075	1035	997	957	1056	978	156	311	500	700	1	1	31166865	312	-1.01	0.43	12	1.78	-996.00	2340.00	2363	20240329	-57.64	912	20240909	9.76	2363	-57.64	20240329	912	9.76	20240909	3160	-68.32	20240329	937	6.83	20241128	0.50	N	025560	500	155 억	178233	N	N	0	N	00	N
142	20241205	120339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1000	-39	5	-3.75	459756652	456979	25.25	1028	1029	995	1350	728	1039	1006.08	0.57	0	6968	1113	1075	1035	997	957	1056	978	156	311	500	700	1	1	31166865	312	-1.00	0.43	12	1.47	-996.00	2340.00	2363	20240329	-57.68	912	20240909	9.65	2363	-57.68	20240329	912	9.65	20240909	3160	-68.35	20240329	937	6.72	20241128	0.50	N	025560	500	155 억	178233	N	N	0	N	00	N
143	20241205	110338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1009	-30	5	-2.89	429015793	426315	23.56	1028	1029	995	1350	728	1039	1006.33	0.57	0	5239	1113	1075	1035	997	957	1056	978	156	311	500	700	1	1	31166865	314	-1.01	0.43	12	1.37	-996.00	2340.00	2363	20240329	-57.30	912	20240909	10.64	2363	-57.30	20240329	912	10.64	20240909	3160	-68.07	20240329	937	7.68	20241128	0.50	N	025560	500	155 억	178233	N	N	0	N	00	N
144	20241205	100336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1001	-38	5	-3.66	340893226	338771	18.72	1028	1029	995	1350	728	1039	1006.26	0.57	0	-2176	1113	1075	1035	997	957	1056	978	156	311	500	700	1	1	31166865	312	-1.01	0.43	12	1.09	-996.00	2340.00	2363	20240329	-57.64	912	20240909	9.76	2363	-57.64	20240329	912	9.76	20240909	3160	-68.32	20240329	937	6.83	20241128	0.50	N	025560	500	155 억	178233	N	N	0	N	00	N
145	20241205	090338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1012	-27	5	-2.60	57752544	56506	3.12	1028	1029	1012	1350	728	1039	1022.06	0.57	0	-3110	1113	1075	1035	997	957	1056	978	156	311	500	700	1	1	31166865	315	-1.02	0.43	12	0.18	-996.00	2340.00	2363	20240329	-57.17	912	20240909	10.96	2363	-57.17	20240329	912	10.96	20240909	3160	-67.97	20240329	937	8.00	20241128	0.50	N	025560	500	155 억	178233	N	N	0	N	00	N
146	20241204	160333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1039	-56	5	-5.11	1773522057	1730091	51.39	1041	1073	995	1423	767	1095	1025.08	0.49	0	35919	1239	1167	1131	1059	1023	1149	1041	156	328	500	740	1	1	31166865	324	-1.04	0.44	12	5.55	-996.00	2340.00	2363	20240329	-56.03	912	20240909	13.93	2363	-56.03	20240329	912	13.93	20240909	3160	-67.12	20240329	937	10.89	20241128	0.53	N	025560	500	155 억	153129	N	N	0	N	00	N
147	20241204	150335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1022	-73	5	-6.67	1703919458	1662209	49.37	1041	1073	995	1423	767	1095	1025.09	0.49	0	39241	1239	1167	1131	1059	1023	1149	1041	156	328	500	740	1	1	31166865	319	-1.03	0.44	12	5.33	-996.00	2340.00	2363	20240329	-56.75	912	20240909	12.06	2363	-56.75	20240329	912	12.06	20240909	3160	-67.66	20240329	937	9.07	20241128	0.53	N	025560	500	155 억	153129	N	N	0	N	00	N
148	20241204	140333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1034	-61	5	-5.57	1625921532	1585953	47.11	1041	1073	995	1423	767	1095	1025.20	0.49	0	37045	1239	1167	1131	1059	1023	1149	1041	156	328	500	740	1	1	31166865	322	-1.04	0.44	12	5.09	-996.00	2340.00	2363	20240329	-56.24	912	20240909	13.38	2363	-56.24	20240329	912	13.38	20240909	3160	-67.28	20240329	937	10.35	20241128	0.53	N	025560	500	155 억	153129	N	N	0	N	00	N
149	20241204	130334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1033	-62	5	-5.66	1572618633	1534375	45.58	1041	1073	995	1423	767	1095	1024.92	0.49	0	39299	1239	1167	1131	1059	1023	1149	1041	156	328	500	740	1	1	31166865	322	-1.04	0.44	12	4.92	-996.00	2340.00	2363	20240329	-56.28	912	20240909	13.27	2363	-56.28	20240329	912	13.27	20240909	3160	-67.31	20240329	937	10.25	20241128	0.53	N	025560	500	155 억	153129	N	N	0	N	00	N
150	20241204	120332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1030	-65	5	-5.94	1469255196	1434176	42.60	1041	1073	995	1423	767	1095	1024.46	0.49	0	46220	1239	1167	1131	1059	1023	1149	1041	156	328	500	740	1	1	31166865	321	-1.03	0.44	12	4.60	-996.00	2340.00	2363	20240329	-56.41	912	20240909	12.94	2363	-56.41	20240329	912	12.94	20240909	3160	-67.41	20240329	937	9.93	20241128	0.53	N	025560	500	155 억	153129	N	N	0	N	00	N
151	20241204	110326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1011	-84	5	-7.67	1351080894	1318298	39.16	1041	1073	995	1423	767	1095	1024.86	0.49	0	48399	1239	1167	1131	1059	1023	1149	1041	156	328	500	740	1	1	31166865	315	-1.02	0.43	12	4.23	-996.00	2340.00	2363	20240329	-57.22	912	20240909	10.86	2363	-57.22	20240329	912	10.86	20240909	3160	-68.01	20240329	937	7.90	20241128	0.53	N	025560	500	155 억	153129	N	N	0	N	00	N
152	20241204	100326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1008	-87	5	-7.95	1000196239	968903	28.78	1041	1073	1005	1423	767	1095	1032.29	0.49	0	140199	1239	1167	1131	1059	1023	1149	1041	156	328	500	740	1	1	31166865	314	-1.01	0.43	12	3.11	-996.00	2340.00	2363	20240329	-57.34	912	20240909	10.53	2363	-57.34	20240329	912	10.53	20240909	3160	-68.10	20240329	937	7.58	20241128	0.53	N	025560	500	155 억	153129	N	N	0	N	00	N
153	20241204	090332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1065	-30	5	-2.74	146688288	141718	4.21	1041	1073	1005	1423	767	1095	1035.05	0.49	0	11344	1239	1167	1131	1059	1023	1149	1041	156	328	500	740	1	1	31166865	332	-1.07	0.46	12	0.45	-996.00	2340.00	2363	20240329	-54.93	912	20240909	16.78	2363	-54.93	20240329	912	16.78	20240909	3160	-66.30	20240329	937	13.66	20241128	0.53	N	025560	500	155 억	153129	N	N	0	N	00	N
154	20241203	160352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1095	4	2	0.37	3802681008	3338615	45.66	1150	1203	1095	1418	764	1091	1139.18	0.48	0	-2052	1268	1179	1091	1002	914	1224	1047	156	327	500	740	1	1	31166865	341	-1.10	0.47	12	10.71	-996.00	2340.00	2363	20240329	-53.66	912	20240909	20.07	2363	-53.66	20240329	912	20.07	20240909	3160	-65.35	20240329	937	16.86	20241128	0.46	N	025560	500	155 억	149213	N	N	0	N	00	N
155	20241203	150357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1113	22	2	2.02	3670562802	3218524	44.01	1150	1203	1095	1418	764	1091	1140.61	0.48	0	-1828	1268	1179	1091	1002	914	1224	1047	156	327	500	740	1	1	31166865	347	-1.12	0.48	12	10.33	-996.00	2340.00	2363	20240329	-52.90	912	20240909	22.04	2363	-52.90	20240329	912	22.04	20240909	3160	-64.78	20240329	937	18.78	20241128	0.46	N	025560	500	155 억	149213	N	N	0	N	00	N
156	20241203	140350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1096	5	2	0.46	3365921283	2944012	40.26	1150	1203	1095	1418	764	1091	1143.50	0.48	0	-6623	1268	1179	1091	1002	914	1224	1047	156	327	500	740	1	1	31166865	342	-1.10	0.47	12	9.45	-996.00	2340.00	2363	20240329	-53.62	912	20240909	20.18	2363	-53.62	20240329	912	20.18	20240909	3160	-65.32	20240329	937	16.97	20241128	0.46	N	025560	500	155 억	149213	N	N	0	N	00	N
157	20241203	130348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1100	9	2	0.82	3247094570	2835761	38.78	1150	1203	1095	1418	764	1091	1145.25	0.48	0	-7823	1268	1179	1091	1002	914	1224	1047	156	327	500	740	1	1	31166865	343	-1.10	0.47	12	9.10	-996.00	2340.00	2363	20240329	-53.45	912	20240909	20.61	2363	-53.45	20240329	912	20.61	20240909	3160	-65.19	20240329	937	17.40	20241128	0.46	N	025560	500	155 억	149213	N	N	0	N	00	N
158	20241203	120401	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1104	13	2	1.19	3122819767	2723029	37.24	1150	1203	1095	1418	764	1091	1147.03	0.48	0	-4617	1268	1179	1091	1002	914	1224	1047	156	327	500	740	1	1	31166865	344	-1.11	0.47	12	8.74	-996.00	2340.00	2363	20240329	-53.28	912	20240909	21.05	2363	-53.28	20240329	912	21.05	20240909	3160	-65.06	20240329	937	17.82	20241128	0.46	N	025560	500	155 억	149213	N	N	0	N	00	N
159	20241203	110347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1105	14	2	1.28	3013916489	2624758	35.89	1150	1203	1095	1418	764	1091	1148.49	0.48	0	1058	1268	1179	1091	1002	914	1224	1047	156	327	500	740	1	1	31166865	344	-1.11	0.47	12	8.42	-996.00	2340.00	2363	20240329	-53.24	912	20240909	21.16	2363	-53.24	20240329	912	21.16	20240909	3160	-65.03	20240329	937	17.93	20241128	0.46	N	025560	500	155 억	149213	N	N	0	N	00	N
160	20241203	100340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1117	26	2	2.38	2689579478	2331119	31.88	1150	1203	1105	1418	764	1091	1154.06	0.48	0	-7364	1268	1179	1091	1002	914	1224	1047	156	327	500	740	1	1	31166865	348	-1.12	0.48	12	7.48	-996.00	2340.00	2363	20240329	-52.73	912	20240909	22.48	2363	-52.73	20240329	912	22.48	20240909	3160	-64.65	20240329	937	19.21	20241128	0.46	N	025560	500	155 억	149213	N	N	0	N	00	N
161	20241203	090340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1169	78	2	7.15	975021404	831596	11.37	1150	1203	1141	1418	764	1091	1173.51	0.48	0	-9913	1268	1179	1091	1002	914	1224	1047	156	327	500	740	1	1	31166865	364	-1.17	0.50	12	2.67	-996.00	2340.00	2363	20240329	-50.53	912	20240909	28.18	2363	-50.53	20240329	912	28.18	20240909	3160	-63.01	20240329	937	24.76	20241128	0.46	N	025560	500	155 억	149213	N	N	0	N	00	N
162	20241202	160329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1091	69	2	6.75	8046086912	7268025	34.76	1020	1180	1003	1328	716	1022	1107.12	0.47	0	3441	1338	1179	1081	922	824	1259	1002	156	306	500	690	1	1	31166865	340	-1.00	0.43	12	23.32	-1086.00	2549.00	2363	20240329	-53.83	912	20240909	19.63	2363	-53.83	20240329	912	19.63	20240909	3160	-65.47	20240329	937	16.44	20241128	0.49	N	025560	500	155 억	147266	N	N	0	N	00	N
163	20241202	150353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1087	65	2	6.36	7691617811	6942357	33.21	1020	1180	1003	1328	716	1022	1107.95	0.47	0	-2643	1338	1179	1081	922	824	1259	1002	156	306	500	690	1	1	31166865	339	-1.00	0.43	12	22.27	-1086.00	2549.00	2363	20240329	-54.00	912	20240909	19.19	2363	-54.00	20240329	912	19.19	20240909	3160	-65.60	20240329	937	16.01	20241128	0.49	N	025560	500	155 억	147266	N	N	0	N	00	N
164	20241202	140341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1055	33	2	3.23	7401109640	6668270	31.90	1020	1180	1003	1328	716	1022	1109.93	0.47	0	2870	1338	1179	1081	922	824	1259	1002	156	306	500	690	1	1	31166865	329	-0.97	0.41	12	21.40	-1086.00	2549.00	2363	20240329	-55.35	912	20240909	15.68	2363	-55.35	20240329	912	15.68	20240909	3160	-66.61	20240329	937	12.59	20241128	0.49	N	025560	500	155 억	147266	N	N	0	N	00	N
165	20241202	130344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1075	53	2	5.19	7133493847	6415676	30.69	1020	1180	1003	1328	716	1022	1111.91	0.47	0	3118	1338	1179	1081	922	824	1259	1002	156	306	500	690	1	1	31166865	335	-0.99	0.42	12	20.58	-1086.00	2549.00	2363	20240329	-54.51	912	20240909	17.87	2363	-54.51	20240329	912	17.87	20240909	3160	-65.98	20240329	937	14.73	20241128	0.49	N	025560	500	155 억	147266	N	N	0	N	00	N
166	20241202	120356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1100	78	2	7.63	6879078149	6180534	29.56	1020	1180	1003	1328	716	1022	1113.05	0.47	0	5460	1338	1179	1081	922	824	1259	1002	156	306	500	690	1	1	31166865	343	-1.01	0.43	12	19.83	-1086.00	2549.00	2363	20240329	-53.45	912	20240909	20.61	2363	-53.45	20240329	912	20.61	20240909	3160	-65.19	20240329	937	17.40	20241128	0.49	N	025560	500	155 억	147266	N	N	0	N	00	N
167	20241202	110334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1102	80	2	7.83	6258224991	5616167	26.86	1020	1180	1003	1328	716	1022	1114.36	0.47	0	2852	1338	1179	1081	922	824	1259	1002	156	306	500	690	1	1	31166865	343	-1.01	0.43	12	18.02	-1086.00	2549.00	2363	20240329	-53.36	912	20240909	20.83	2363	-53.36	20240329	912	20.83	20240909	3160	-65.13	20240329	937	17.61	20241128	0.49	N	025560	500	155 억	147266	N	N	0	N	00	N
168	20241202	100331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1116	94	2	9.20	3868696192	3485301	16.67	1020	1180	1003	1328	716	1022	1110.06	0.47	0	5412	1338	1179	1081	922	824	1259	1002	156	306	500	690	1	1	31166865	348	-1.03	0.44	12	11.18	-1086.00	2549.00	2363	20240329	-52.77	912	20240909	22.37	2363	-52.77	20240329	912	22.37	20240909	3160	-64.68	20240329	937	19.10	20241128	0.49	N	025560	500	155 억	147266	N	N	0	N	00	N
169	20241202	090332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1043	21	2	2.05	278148216	270135	1.29	1020	1059	1003	1328	716	1022	1029.72	0.47	0	101789	1338	1179	1081	922	824	1259	1002	156	306	500	690	1	1	31166865	325	-0.96	0.41	12	0.87	-1086.00	2549.00	2363	20240329	-55.86	912	20240909	14.36	2363	-55.86	20240329	912	14.36	20240909	3160	-66.99	20240329	937	11.31	20241128	0.49	N	025560	500	155 억	147266	N	N	0	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History