KissMeData/281820/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161137	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26500	200	2	0.76	2612247150	99391	37.64	26350	26800	25750	34150	18450	26300	26282.07	12.54	311	-12693	28666	27482	26566	25382	24466	28075	25975	104	7850	500	19460	50	1	20861556	5528	9.98	1.27	12	0.48	2655.00	20903.00	27750	20231129	-4.50	14550	20230103	82.13	27750	-4.50	20231129	14550	82.13	20230103	27750	-4.50	20231129	14550	82.13	20230103	0.77	N	281820	500	104 억		2615018	N	N	0	N	00	N
3	20231130	151136	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26450	150	2	0.57	2388329350	90941	34.44	26350	26800	25750	34150	18450	26300	26262.40	12.54	311	-8266	28666	27482	26566	25382	24466	28075	25975	104	7850	500	19460	50	1	20861556	5518	9.96	1.27	12	0.44	2655.00	20903.00	27750	20231129	-4.68	14550	20230103	81.79	27750	-4.68	20231129	14550	81.79	20230103	27750	-4.68	20231129	14550	81.79	20230103	0.77	N	281820	500	104 억		2615018	N	N	0	N	00	N
4	20231130	141134	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26150	-150	5	-0.57	1990890450	75853	28.73	26350	26800	25750	34150	18450	26300	26246.69	12.54	311	-1196	28666	27482	26566	25382	24466	28075	25975	104	7850	500	19460	50	1	20861556	5455	9.85	1.25	12	0.36	2655.00	20903.00	27750	20231129	-5.77	14550	20230103	79.73	27750	-5.77	20231129	14550	79.73	20230103	27750	-5.77	20231129	14550	79.73	20230103	0.77	N	281820	500	104 억		2615018	N	N	0	N	00	N
5	20231130	131131	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26100	-200	5	-0.76	1799827600	68530	25.95	26350	26800	25750	34150	18450	26300	26263.35	12.54	311	-1658	28666	27482	26566	25382	24466	28075	25975	104	7850	500	19460	50	1	20861556	5445	9.83	1.25	12	0.33	2655.00	20903.00	27750	20231129	-5.95	14550	20230103	79.38	27750	-5.95	20231129	14550	79.38	20230103	27750	-5.95	20231129	14550	79.38	20230103	0.77	N	281820	500	104 억		2615018	N	N	0	N	00	N
6	20231130	121145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26200	-100	5	-0.38	1591327500	60565	22.94	26350	26800	25750	34150	18450	26300	26274.70	12.54	311	-572	28666	27482	26566	25382	24466	28075	25975	104	7850	500	19460	50	1	20861556	5466	9.87	1.25	12	0.29	2655.00	20903.00	27750	20231129	-5.59	14550	20230103	80.07	27750	-5.59	20231129	14550	80.07	20230103	27750	-5.59	20231129	14550	80.07	20230103	0.77	N	281820	500	104 억		2615018	N	N	0	N	00	N
7	20231130	111140	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	300	2	1.14	1275587550	48644	18.42	26350	26800	25750	34150	18450	26300	26222.92	12.54	311	3986	28666	27482	26566	25382	24466	28075	25975	104	7850	500	19460	50	1	20861556	5549	10.02	1.27	12	0.23	2655.00	20903.00	27750	20231129	-4.14	14550	20230103	82.82	27750	-4.14	20231129	14550	82.82	20230103	27750	-4.14	20231129	14550	82.82	20230103	0.77	N	281820	500	104 억		2615018	N	N	0	N	00	N
8	20231130	101133	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26150	-150	5	-0.57	977564300	37399	14.16	26350	26800	25750	34150	18450	26300	26138.78	12.54	311	6563	28666	27482	26566	25382	24466	28075	25975	104	7850	500	19460	50	1	20861556	5455	9.85	1.25	12	0.18	2655.00	20903.00	27750	20231129	-5.77	14550	20230103	79.73	27750	-5.77	20231129	14550	79.73	20230103	27750	-5.77	20231129	14550	79.73	20230103	0.77	N	281820	500	104 억		2615018	N	N	0	N	00	N
9	20231130	091133	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26250	-50	5	-0.19	145699400	5505	2.08	26350	26800	26100	34150	18450	26300	26466.74	12.54	311	490	28666	27482	26566	25382	24466	28075	25975	104	7850	500	19460	50	1	20861556	5476	9.89	1.26	12	0.03	2655.00	20903.00	27750	20231129	-5.41	14550	20230103	80.41	27750	-5.41	20231129	14550	80.41	20230103	27750	-5.41	20231129	14550	80.41	20230103	0.77	N	281820	500	104 억		2615018	N	N	0	N	00	N
10	20231129	161127	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26300	250	2	0.96	7077630000	263490	225.10	26200	27750	25650	33850	18250	26050	26861.33	12.60	-933	-14478	27083	26566	26083	25566	25083	26325	25325	104	7800	500	19270	50	1	20861556	5487	9.91	1.26	12	1.26	2655.00	20903.00	27750	20231129	-5.23	14550	20230103	80.76	27750	-5.23	20231129	14550	80.76	20230103	27750	-5.23	20231129	14550	80.76	20230103	0.80	N	281820	500	104 억		2627560	N	N	15	N	00	N
11	20231129	151139	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26300	250	2	0.96	6945543150	258469	220.81	26200	27750	25650	33850	18250	26050	26871.86	12.60	-933	-16651	27083	26566	26083	25566	25083	26325	25325	104	7800	500	19270	50	1	20861556	5487	9.91	1.26	12	1.24	2655.00	20903.00	27750	20231129	-5.23	14550	20230103	80.76	27750	-5.23	20231129	14550	80.76	20230103	27750	-5.23	20231129	14550	80.76	20230103	0.80	N	281820	500	104 억		2627560	N	N	15	N	00	N
12	20231129	141131	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	27000	950	2	3.65	5602361350	208099	177.78	26200	27750	25650	33850	18250	26050	26921.62	12.60	-933	-26245	27083	26566	26083	25566	25083	26325	25325	104	7800	500	19270	50	1	20861556	5633	10.17	1.29	12	1.00	2655.00	20903.00	27750	20231129	-2.70	14550	20230103	85.57	27750	-2.70	20231129	14550	85.57	20230103	27750	-2.70	20231129	14550	85.57	20230103	0.80	N	281820	500	104 억		2627560	N	N	15	N	00	N
13	20231129	131133	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27000	950	2	3.65	2386602650	89515	76.47	26200	27050	25750	33850	18250	26050	26661.49	12.60	-933	-19502	27083	26566	26083	25566	25083	26325	25325	104	7800	500	19270	50	1	20861556	5633	10.17	1.29	12	0.43	2655.00	20903.00	27150	20231127	-0.55	14550	20230103	85.57	27150	-0.55	20231127	14550	85.57	20230103	27150	-0.55	20231127	14550	85.57	20230103	0.80	N	281820	500	104 억		2627560	N	N	15	N	00	N
14	20231129	121134	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	750	2	2.88	2028003150	76126	65.03	26200	27050	25750	33850	18250	26050	26640.09	12.60	-933	-18130	27083	26566	26083	25566	25083	26325	25325	104	7800	500	19270	50	1	20861556	5591	10.09	1.28	12	0.36	2655.00	20903.00	27150	20231127	-1.29	14550	20230103	84.19	27150	-1.29	20231127	14550	84.19	20230103	27150	-1.29	20231127	14550	84.19	20230103	0.80	N	281820	500	104 억		2627560	N	N	15	N	00	N
15	20231129	111134	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	550	2	2.11	1774229450	66608	56.90	26200	27050	25750	33850	18250	26050	26636.89	12.60	-933	-14593	27083	26566	26083	25566	25083	26325	25325	104	7800	500	19270	50	1	20861556	5549	10.02	1.27	12	0.32	2655.00	20903.00	27150	20231127	-2.03	14550	20230103	82.82	27150	-2.03	20231127	14550	82.82	20230103	27150	-2.03	20231127	14550	82.82	20230103	0.80	N	281820	500	104 억		2627560	N	N	15	N	00	N
16	20231129	101132	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	550	2	2.11	699013750	26499	22.64	26200	26850	25750	33850	18250	26050	26378.89	12.60	-933	-7856	27083	26566	26083	25566	25083	26325	25325	104	7800	500	19270	50	1	20861556	5549	10.02	1.27	12	0.13	2655.00	20903.00	27150	20231127	-2.03	14550	20230103	82.82	27150	-2.03	20231127	14550	82.82	20230103	27150	-2.03	20231127	14550	82.82	20230103	0.80	N	281820	500	104 억		2627560	N	N	15	N	00	N
17	20231129	091126	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25800	-250	5	-0.96	93663300	3615	3.09	26200	26250	25750	33850	18250	26050	25909.59	12.60	-933	-504	27083	26566	26083	25566	25083	26325	25325	104	7800	500	19270	50	1	20861556	5382	9.72	1.23	12	0.02	2655.00	20903.00	27150	20231127	-4.97	14550	20230103	77.32	27150	-4.97	20231127	14550	77.32	20230103	27150	-4.97	20231127	14550	77.32	20230103	0.80	N	281820	500	104 억		2627560	N	N	15	N	00	N
18	20231128	161127	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26050	-550	5	-2.07	3047913750	116618	44.64	26600	26600	25600	34550	18650	26600	26135.80	12.63	0	-6489	28200	27400	26350	25550	24500	27800	25950	104	7950	500	19680	50	1	20861556	5434	9.81	1.25	12	0.56	2655.00	20903.00	27150	20231127	-4.05	14550	20230103	79.04	27150	-4.05	20231127	14550	79.04	20230103	27150	-4.05	20231127	14550	79.04	20230103	0.57	N	281820	500	104 억		2634944	N	N	15	N	00	N
19	20231128	151010	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26200	-400	5	-1.50	2940606800	112503	43.07	26600	26600	25600	34550	18650	26600	26137.82	12.63	0	-6087	28200	27400	26350	25550	24500	27800	25950	104	7950	500	19680	50	1	20861556	5466	9.87	1.25	12	0.54	2655.00	20903.00	27150	20231127	-3.50	14550	20230103	80.07	27150	-3.50	20231127	14550	80.07	20230103	27150	-3.50	20231127	14550	80.07	20230103	0.57	N	281820	500	104 억		2634944	N	N	533	N	00	N
20	20231128	141127	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26200	-400	5	-1.50	2704640300	103494	39.62	26600	26600	25600	34550	18650	26600	26133.08	12.63	0	-1468	28200	27400	26350	25550	24500	27800	25950	104	7950	500	19680	50	1	20861556	5466	9.87	1.25	12	0.50	2655.00	20903.00	27150	20231127	-3.50	14550	20230103	80.07	27150	-3.50	20231127	14550	80.07	20230103	27150	-3.50	20231127	14550	80.07	20230103	0.57	N	281820	500	104 억		2634944	N	N	533	N	00	N
21	20231128	131119	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26100	-500	5	-1.88	2280328300	87237	33.40	26600	26600	25600	34550	18650	26600	26139.20	12.63	0	-5257	28200	27400	26350	25550	24500	27800	25950	104	7950	500	19680	50	1	20861556	5445	9.83	1.25	12	0.42	2655.00	20903.00	27150	20231127	-3.87	14550	20230103	79.38	27150	-3.87	20231127	14550	79.38	20230103	27150	-3.87	20231127	14550	79.38	20230103	0.57	N	281820	500	104 억		2634944	N	N	533	N	00	N
22	20231128	121126	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26250	-350	5	-1.32	2001290600	76593	29.32	26600	26600	25600	34550	18650	26600	26128.59	12.63	0	-3943	28200	27400	26350	25550	24500	27800	25950	104	7950	500	19680	50	1	20861556	5476	9.89	1.26	12	0.37	2655.00	20903.00	27150	20231127	-3.31	14550	20230103	80.41	27150	-3.31	20231127	14550	80.41	20230103	27150	-3.31	20231127	14550	80.41	20230103	0.57	N	281820	500	104 억		2634944	N	N	533	N	00	N
23	20231128	111126	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26350	-250	5	-0.94	1716517600	65782	25.18	26600	26600	25600	34550	18650	26600	26093.65	12.63	0	-1232	28200	27400	26350	25550	24500	27800	25950	104	7950	500	19680	50	1	20861556	5497	9.92	1.26	12	0.32	2655.00	20903.00	27150	20231127	-2.95	14550	20230103	81.10	27150	-2.95	20231127	14550	81.10	20230103	27150	-2.95	20231127	14550	81.10	20230103	0.57	N	281820	500	104 억		2634944	N	N	533	N	00	N
24	20231128	101121	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25850	-750	5	-2.82	1105510900	42284	16.19	26600	26600	25600	34550	18650	26600	26144.36	12.63	0	-5970	28200	27400	26350	25550	24500	27800	25950	104	7950	500	19680	50	1	20861556	5393	9.74	1.24	12	0.20	2655.00	20903.00	27150	20231127	-4.79	14550	20230103	77.66	27150	-4.79	20231127	14550	77.66	20230103	27150	-4.79	20231127	14550	77.66	20230103	0.57	N	281820	500	104 억		2634944	N	N	533	N	00	N
25	20231128	091123	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26450	-150	5	-0.56	369666150	13990	5.36	26600	26600	26200	34550	18650	26600	26422.97	12.63	0	-1528	28200	27400	26350	25550	24500	27800	25950	104	7950	500	19680	50	1	20861556	5518	9.96	1.27	12	0.07	2655.00	20903.00	27150	20231127	-2.58	14550	20230103	81.79	27150	-2.58	20231127	14550	81.79	20230103	27150	-2.58	20231127	14550	81.79	20230103	0.57	N	281820	500	104 억		2634944	N	N	533	N	00	N
26	20231127	161114	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26600	200	2	0.76	6926945150	260626	41.01	26200	27150	25300	34300	18500	26400	26578.33	12.66	-311	-14870	29033	27716	25683	24366	22333	28375	25025	104	7900	500	19530	50	1	20861556	5549	10.02	1.27	12	1.25	2655.00	20903.00	27150	20231127	-2.03	14550	20230103	82.82	27150	-2.03	20231127	14550	82.82	20230103	27150	-2.03	20231127	14550	82.82	20230103	0.60	N	281820	500	104 억		2640365	N	N	533	N	00	N
27	20231127	151126	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26750	350	2	1.33	6601137850	248385	39.09	26200	27150	25300	34300	18500	26400	26576.49	12.66	-311	-16098	29033	27716	25683	24366	22333	28375	25025	104	7900	500	19530	50	1	20861556	5580	10.08	1.28	12	1.19	2655.00	20903.00	27150	20231127	-1.47	14550	20230103	83.85	27150	-1.47	20231127	14550	83.85	20230103	27150	-1.47	20231127	14550	83.85	20230103	0.60	N	281820	500	104 억		2640365	N	N	0	N	00	N
28	20231127	141123	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	27050	650	2	2.46	5732967850	215953	33.98	26200	27150	25300	34300	18500	26400	26547.54	12.66	-311	-20962	29033	27716	25683	24366	22333	28375	25025	104	7900	500	19530	50	1	20861556	5643	10.19	1.29	12	1.04	2655.00	20903.00	27150	20231127	-0.37	14550	20230103	85.91	27150	-0.37	20231127	14550	85.91	20230103	27150	-0.37	20231127	14550	85.91	20230103	0.60	N	281820	500	104 억		2640365	N	N	0	N	00	N
29	20231127	131126	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26850	450	2	1.70	4928017300	186146	29.29	26200	27150	25300	34300	18500	26400	26474.08	12.66	-311	-15291	29033	27716	25683	24366	22333	28375	25025	104	7900	500	19530	50	1	20861556	5601	10.11	1.28	12	0.89	2655.00	20903.00	27150	20231127	-1.10	14550	20230103	84.54	27150	-1.10	20231127	14550	84.54	20230103	27150	-1.10	20231127	14550	84.54	20230103	0.60	N	281820	500	104 억		2640365	N	N	0	N	00	N
30	20231127	121131	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26950	550	2	2.08	4490650200	169861	26.73	26200	27150	25300	34300	18500	26400	26437.28	12.66	-311	-13205	29033	27716	25683	24366	22333	28375	25025	104	7900	500	19530	50	1	20861556	5622	10.15	1.29	12	0.81	2655.00	20903.00	27150	20231127	-0.74	14550	20230103	85.22	27150	-0.74	20231127	14550	85.22	20230103	27150	-0.74	20231127	14550	85.22	20230103	0.60	N	281820	500	104 억		2640365	N	N	0	N	00	N
31	20231127	111112	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	27050	650	2	2.46	3945093350	149577	23.54	26200	27150	25300	34300	18500	26400	26374.94	12.66	-311	-10065	29033	27716	25683	24366	22333	28375	25025	104	7900	500	19530	50	1	20861556	5643	10.19	1.29	12	0.72	2655.00	20903.00	27150	20231127	-0.37	14550	20230103	85.91	27150	-0.37	20231127	14550	85.91	20230103	27150	-0.37	20231127	14550	85.91	20230103	0.60	N	281820	500	104 억		2640365	N	N	0	N	00	N
32	20231127	101110	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26250	-150	5	-0.57	2083879150	80137	12.61	26200	26500	25300	34300	18500	26400	26002.20	12.66	-311	4179	29033	27716	25683	24366	22333	28375	25025	104	7900	500	19530	50	1	20861556	5476	9.89	1.26	12	0.38	2655.00	20903.00	27000	20231124	-2.78	14550	20230103	80.41	27000	-2.78	20231124	14550	80.41	20230103	27000	-2.78	20231124	14550	80.41	20230103	0.60	N	281820	500	104 억		2640365	N	N	0	N	00	N
33	20231127	091114	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25800	-600	5	-2.27	998311900	38418	6.05	26200	26500	25300	34300	18500	26400	25981.67	12.66	-311	5325	29033	27716	25683	24366	22333	28375	25025	104	7900	500	19530	50	1	20861556	5382	9.72	1.23	12	0.18	2655.00	20903.00	27000	20231124	-4.44	14550	20230103	77.32	27000	-4.44	20231124	14550	77.32	20230103	27000	-4.44	20231124	14550	77.32	20230103	0.60	N	281820	500	104 억		2640365	N	N	0	N	00	N
34	20231124	161107	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26400	2550	2	10.69	16392726600	631617	706.48	23800	27000	23650	31000	16700	23850	25953.03	12.39	-622	70102	25016	24432	24016	23432	23016	24225	23225	104	7150	500	17640	50	1	20861556	5507	9.94	1.26	12	3.03	2655.00	20903.00	27000	20231124	-2.22	14550	20230103	81.44	27000	-2.22	20231124	14550	81.44	20230103	27000	-2.22	20231124	14550	81.44	20230103	0.65	N	281820	500	104 억		2585424	N	N	0	N	00	N
35	20231124	151115	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26250	2400	2	10.06	15475592300	596770	667.51	23800	27000	23650	31000	16700	23850	25932.26	12.39	-622	57183	25016	24432	24016	23432	23016	24225	23225	104	7150	500	17640	50	1	20861556	5476	9.89	1.26	12	2.86	2655.00	20903.00	27000	20231124	-2.78	14550	20230103	80.41	27000	-2.78	20231124	14550	80.41	20230103	27000	-2.78	20231124	14550	80.41	20230103	0.65	N	281820	500	104 억		2585424	N	N	0	N	00	N
36	20231124	141113	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26350	2500	2	10.48	9534212550	373230	417.47	23800	26600	23650	31000	16700	23850	25545.14	12.39	-622	45441	25016	24432	24016	23432	23016	24225	23225	104	7150	500	17640	50	1	20861556	5497	9.92	1.26	12	1.79	2655.00	20903.00	26600	20231124	-0.94	14550	20230103	81.10	26600	-0.94	20231124	14550	81.10	20230103	26600	-0.94	20231124	14550	81.10	20230103	0.65	N	281820	500	104 억		2585424	N	N	0	N	00	N
37	20231124	131108	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	25500	1650	2	6.92	4917829900	196181	219.43	23800	25500	23650	31000	16700	23850	25067.82	12.39	-622	52891	25016	24432	24016	23432	23016	24225	23225	104	7150	500	17640	50	1	20861556	5320	9.60	1.22	12	0.94	2655.00	20903.00	25500	20231124	0.00	14550	20230103	75.26	25500	0.00	20231124	14550	75.26	20230103	25500	0.00	20231124	14550	75.26	20230103	0.65	N	281820	500	104 억		2585424	N	N	0	N	00	N
38	20231124	121116	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	25400	1550	2	6.50	4050198800	161975	181.17	23800	25500	23650	31000	16700	23850	25005.09	12.39	-622	43981	25016	24432	24016	23432	23016	24225	23225	104	7150	500	17640	50	1	20861556	5299	9.57	1.22	12	0.78	2655.00	20903.00	25500	20231124	-0.39	14550	20230103	74.57	25500	-0.39	20231124	14550	74.57	20230103	25500	-0.39	20231124	14550	74.57	20230103	0.65	N	281820	500	104 억		2585424	N	N	0	N	00	N
39	20231124	111112	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	25300	1450	2	6.08	3049472850	122456	136.97	23800	25400	23650	31000	16700	23850	24902.60	12.39	-622	34937	25016	24432	24016	23432	23016	24225	23225	104	7150	500	17640	50	1	20861556	5278	9.53	1.21	12	0.59	2655.00	20903.00	25400	20231124	-0.39	14550	20230103	73.88	25400	-0.39	20231124	14550	73.88	20230103	25400	-0.39	20231124	14550	73.88	20230103	0.65	N	281820	500	104 억		2585424	N	N	0	N	00	N
40	20231124	101115	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25050	1200	2	5.03	1271130450	51834	57.98	23800	25050	23650	31000	16700	23850	24523.10	12.39	-622	13561	25016	24432	24016	23432	23016	24225	23225	104	7150	500	17640	50	1	20861556	5226	9.44	1.20	12	0.25	2655.00	20903.00	25200	20231121	-0.60	14550	20230103	72.16	25200	-0.60	20231121	14550	72.16	20230103	25200	-0.60	20231121	14550	72.16	20230103	0.65	N	281820	500	104 억		2585424	N	N	0	N	00	N
41	20231124	091108	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24100	250	2	1.05	100140250	4179	4.67	23800	24150	23700	31000	16700	23850	23962.73	12.39	-622	2217	25016	24432	24016	23432	23016	24225	23225	104	7150	500	17640	50	1	20861556	5028	9.08	1.15	12	0.02	2655.00	20903.00	25200	20231121	-4.37	14550	20230103	65.64	25200	-4.37	20231121	14550	65.64	20230103	25200	-4.37	20231121	14550	65.64	20230103	0.65	N	281820	500	104 억		2585424	N	N	0	N	00	N
42	20231123	161053	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23850	-750	5	-3.05	2136477550	89178	141.17	24600	24600	23600	31950	17250	24600	23957.48	12.40	-933	1848	25200	24900	24400	24100	23600	25050	24250	104	7350	500	18200	50	1	20861556	4975	8.98	1.14	12	0.43	2655.00	20903.00	25200	20231121	-5.36	14550	20230103	63.92	25200	-5.36	20231121	14550	63.92	20230103	25200	-5.36	20231121	14550	63.92	20230103	0.67	N	281820	500	104 억		2587689	N	N	0	N	00	N
43	20231123	151131	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23850	-750	5	-3.05	2027552400	84623	133.96	24600	24600	23600	31950	17250	24600	23959.83	12.40	-933	1965	25200	24900	24400	24100	23600	25050	24250	104	7350	500	18200	50	1	20861556	4975	8.98	1.14	12	0.41	2655.00	20903.00	25200	20231121	-5.36	14550	20230103	63.92	25200	-5.36	20231121	14550	63.92	20230103	25200	-5.36	20231121	14550	63.92	20230103	0.67	N	281820	500	104 억		2587689	N	N	0	N	00	N
44	20231123	141133	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24150	-450	5	-1.83	1389043800	57790	91.48	24600	24600	23650	31950	17250	24600	24036.06	12.40	-933	-5588	25200	24900	24400	24100	23600	25050	24250	104	7350	500	18200	50	1	20861556	5038	9.10	1.16	12	0.28	2655.00	20903.00	25200	20231121	-4.17	14550	20230103	65.98	25200	-4.17	20231121	14550	65.98	20230103	25200	-4.17	20231121	14550	65.98	20230103	0.67	N	281820	500	104 억		2587689	N	N	0	N	00	N
45	20231123	131129	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24200	-400	5	-1.63	1232922600	51315	81.23	24600	24600	23650	31950	17250	24600	24026.55	12.40	-933	-5372	25200	24900	24400	24100	23600	25050	24250	104	7350	500	18200	50	1	20861556	5048	9.11	1.16	12	0.25	2655.00	20903.00	25200	20231121	-3.97	14550	20230103	66.32	25200	-3.97	20231121	14550	66.32	20230103	25200	-3.97	20231121	14550	66.32	20230103	0.67	N	281820	500	104 억		2587689	N	N	0	N	00	N
46	20231123	121110	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24350	-250	5	-1.02	1129232900	47041	74.46	24600	24600	23650	31950	17250	24600	24005.29	12.40	-933	-3217	25200	24900	24400	24100	23600	25050	24250	104	7350	500	18200	50	1	20861556	5080	9.17	1.16	12	0.23	2655.00	20903.00	25200	20231121	-3.37	14550	20230103	67.35	25200	-3.37	20231121	14550	67.35	20230103	25200	-3.37	20231121	14550	67.35	20230103	0.67	N	281820	500	104 억		2587689	N	N	0	N	00	N
47	20231123	111140	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24300	-300	5	-1.22	995315850	41522	65.73	24600	24600	23650	31950	17250	24600	23970.81	12.40	-933	-2451	25200	24900	24400	24100	23600	25050	24250	104	7350	500	18200	50	1	20861556	5069	9.15	1.16	12	0.20	2655.00	20903.00	25200	20231121	-3.57	14550	20230103	67.01	25200	-3.57	20231121	14550	67.01	20230103	25200	-3.57	20231121	14550	67.01	20230103	0.67	N	281820	500	104 억		2587689	N	N	0	N	00	N
48	20231123	101116	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24000	-600	5	-2.44	771214550	32261	51.07	24600	24600	23650	31950	17250	24600	23905.48	12.40	-933	-2449	25200	24900	24400	24100	23600	25050	24250	104	7350	500	18200	50	1	20861556	5007	9.04	1.15	12	0.15	2655.00	20903.00	25200	20231121	-4.76	14550	20230103	64.95	25200	-4.76	20231121	14550	64.95	20230103	25200	-4.76	20231121	14550	64.95	20230103	0.67	N	281820	500	104 억		2587689	N	N	0	N	00	N
49	20231123	091112	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24200	-400	5	-1.63	89503100	3692	5.84	24600	24600	24050	31950	17250	24600	24242.44	12.40	-933	1136	25200	24900	24400	24100	23600	25050	24250	104	7350	500	18200	50	1	20861556	5048	9.11	1.16	12	0.02	2655.00	20903.00	25200	20231121	-3.97	14550	20230103	66.32	25200	-3.97	20231121	14550	66.32	20230103	25200	-3.97	20231121	14550	66.32	20230103	0.67	N	281820	500	104 억		2587689	N	N	0	N	00	N
50	20231122	161030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24600	250	2	1.03	1522928300	62562	44.02	24300	24700	23900	31650	17050	24350	24342.68	12.35	0	9980	25583	24966	24583	23966	23583	24775	23775	104	7300	500	18010	50	1	20861556	5132	9.27	1.18	12	0.30	2655.00	20903.00	25200	20231121	-2.38	14550	20230103	69.07	25200	-2.38	20231121	14550	69.07	20230103	25200	-2.38	20231121	14550	69.07	20230103	0.90	N	281820	500	104 억		2576455	N	N	0	N	00	N
51	20231122	151053	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24350	0	3	0.00	1362133650	55995	39.40	24300	24700	23900	31650	17050	24350	24325.99	12.35	0	10161	25583	24966	24583	23966	23583	24775	23775	104	7300	500	18010	50	1	20861556	5080	9.17	1.16	12	0.27	2655.00	20903.00	25200	20231121	-3.37	14550	20230103	67.35	25200	-3.37	20231121	14550	67.35	20230103	25200	-3.37	20231121	14550	67.35	20230103	0.90	N	281820	500	104 억		2576455	N	N	0	N	00	N
52	20231122	141043	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24400	50	2	0.21	1045444900	43060	30.30	24300	24700	23900	31650	17050	24350	24278.79	12.35	0	9883	25583	24966	24583	23966	23583	24775	23775	104	7300	500	18010	50	1	20861556	5090	9.19	1.17	12	0.21	2655.00	20903.00	25200	20231121	-3.17	14550	20230103	67.70	25200	-3.17	20231121	14550	67.70	20230103	25200	-3.17	20231121	14550	67.70	20230103	0.90	N	281820	500	104 억		2576455	N	N	0	N	00	N
53	20231122	131122	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24150	-200	5	-0.82	735569300	30334	21.34	24300	24700	23900	31650	17050	24350	24249.00	12.35	0	905	25583	24966	24583	23966	23583	24775	23775	104	7300	500	18010	50	1	20861556	5038	9.10	1.16	12	0.15	2655.00	20903.00	25200	20231121	-4.17	14550	20230103	65.98	25200	-4.17	20231121	14550	65.98	20230103	25200	-4.17	20231121	14550	65.98	20230103	0.90	N	281820	500	104 억		2576455	N	N	0	N	00	N
54	20231122	121126	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24200	-150	5	-0.62	650887150	26826	18.87	24300	24700	23900	31650	17050	24350	24263.29	12.35	0	-175	25583	24966	24583	23966	23583	24775	23775	104	7300	500	18010	50	1	20861556	5048	9.11	1.16	12	0.13	2655.00	20903.00	25200	20231121	-3.97	14550	20230103	66.32	25200	-3.97	20231121	14550	66.32	20230103	25200	-3.97	20231121	14550	66.32	20230103	0.90	N	281820	500	104 억		2576455	N	N	0	N	00	N
55	20231122	111213	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24200	-150	5	-0.62	592122500	24401	17.17	24300	24700	23900	31650	17050	24350	24266.32	12.35	0	-1237	25583	24966	24583	23966	23583	24775	23775	104	7300	500	18010	50	1	20861556	5048	9.11	1.16	12	0.12	2655.00	20903.00	25200	20231121	-3.97	14550	20230103	66.32	25200	-3.97	20231121	14550	66.32	20230103	25200	-3.97	20231121	14550	66.32	20230103	0.90	N	281820	500	104 억		2576455	N	N	0	N	00	N
56	20231122	101137	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24350	0	3	0.00	348195650	14289	10.05	24300	24700	23950	31650	17050	24350	24368.09	12.35	0	-775	25583	24966	24583	23966	23583	24775	23775	104	7300	500	18010	50	1	20861556	5080	9.17	1.16	12	0.07	2655.00	20903.00	25200	20231121	-3.37	14550	20230103	67.35	25200	-3.37	20231121	14550	67.35	20230103	25200	-3.37	20231121	14550	67.35	20230103	0.90	N	281820	500	104 억		2576455	N	N	0	N	00	N
57	20231122	091043	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24150	-200	5	-0.82	126225100	5227	3.68	24300	24300	23950	31650	17050	24350	24148.63	12.35	0	1139	25583	24966	24583	23966	23583	24775	23775	104	7300	500	18010	50	1	20861556	5038	9.10	1.16	12	0.03	2655.00	20903.00	25200	20231121	-4.17	14550	20230103	65.98	25200	-4.17	20231121	14550	65.98	20230103	25200	-4.17	20231121	14550	65.98	20230103	0.90	N	281820	500	104 억		2576455	N	N	0	N	00	N
58	20231121	161044	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24350	400	2	1.67	3501909150	141843	125.70	24900	25200	24200	31100	16800	23950	24689.27	12.32	0	3763	25450	24700	24000	23250	22550	24350	22900	104	7150	500	17720	50	1	20861556	5080	9.17	1.16	12	0.68	2655.00	20903.00	25200	20231121	-3.37	14550	20230103	67.35	25200	-3.37	20231121	14550	67.35	20230103	25200	-3.37	20231121	14550	67.35	20230103	0.80	N	281820	500	104 억		2569868	N	N	115	N	00	N
59	20231121	151048	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24450	500	2	2.09	3389918200	137251	121.63	24900	25200	24200	31100	16800	23950	24698.68	12.32	0	2477	25450	24700	24000	23250	22550	24350	22900	104	7150	500	17720	50	1	20861556	5101	9.21	1.17	12	0.66	2655.00	20903.00	25200	20231121	-2.98	14550	20230103	68.04	25200	-2.98	20231121	14550	68.04	20230103	25200	-2.98	20231121	14550	68.04	20230103	0.80	N	281820	500	104 억		2569868	N	N	115	N	00	N
60	20231121	141032	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24450	500	2	2.09	3136626800	126852	112.41	24900	25200	24200	31100	16800	23950	24726.66	12.32	0	1864	25450	24700	24000	23250	22550	24350	22900	104	7150	500	17720	50	1	20861556	5101	9.21	1.17	12	0.61	2655.00	20903.00	25200	20231121	-2.98	14550	20230103	68.04	25200	-2.98	20231121	14550	68.04	20230103	25200	-2.98	20231121	14550	68.04	20230103	0.80	N	281820	500	104 억		2569868	N	N	115	N	00	N
61	20231121	131023	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24400	450	2	1.88	3058112600	123637	109.56	24900	25200	24200	31100	16800	23950	24734.61	12.32	0	1854	25450	24700	24000	23250	22550	24350	22900	104	7150	500	17720	50	1	20861556	5090	9.19	1.17	12	0.59	2655.00	20903.00	25200	20231121	-3.17	14550	20230103	67.70	25200	-3.17	20231121	14550	67.70	20230103	25200	-3.17	20231121	14550	67.70	20230103	0.80	N	281820	500	104 억		2569868	N	N	115	N	00	N
62	20231121	121025	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24350	400	2	1.67	2902080650	117237	103.89	24900	25200	24200	31100	16800	23950	24753.97	12.32	0	1452	25450	24700	24000	23250	22550	24350	22900	104	7150	500	17720	50	1	20861556	5080	9.17	1.16	12	0.56	2655.00	20903.00	25200	20231121	-3.37	14550	20230103	67.35	25200	-3.37	20231121	14550	67.35	20230103	25200	-3.37	20231121	14550	67.35	20230103	0.80	N	281820	500	104 억		2569868	N	N	115	N	00	N
63	20231121	111019	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24550	600	2	2.51	2520391500	101687	90.11	24900	25200	24450	31100	16800	23950	24785.78	12.32	0	2229	25450	24700	24000	23250	22550	24350	22900	104	7150	500	17720	50	1	20861556	5122	9.25	1.17	12	0.49	2655.00	20903.00	25200	20231121	-2.58	14550	20230103	68.73	25200	-2.58	20231121	14550	68.73	20230103	25200	-2.58	20231121	14550	68.73	20230103	0.80	N	281820	500	104 억		2569868	N	N	115	N	00	N
64	20231121	100954	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24800	850	2	3.55	1841637450	74110	65.67	24900	25200	24500	31100	16800	23950	24850.05	12.32	0	-3291	25450	24700	24000	23250	22550	24350	22900	104	7150	500	17720	50	1	20861556	5174	9.34	1.19	12	0.36	2655.00	20903.00	25200	20231121	-1.59	14550	20230103	70.45	25200	-1.59	20231121	14550	70.45	20230103	25200	-1.59	20231121	14550	70.45	20230103	0.80	N	281820	500	104 억		2569868	N	N	115	N	00	N
65	20231121	091010	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24700	750	2	3.13	441315850	17827	15.80	24900	24900	24500	31100	16800	23950	24755.47	12.32	0	-2262	25450	24700	24000	23250	22550	24350	22900	104	7150	500	17720	50	1	20861556	5153	9.30	1.18	12	0.09	2655.00	20903.00	24900	20231117	-0.80	14550	20230103	69.76	24900	0.00	20231117	14550	69.76	20230103	24900	-0.80	20231117	14550	69.76	20230103	0.80	N	281820	500	104 억		2569868	N	N	115	N	00	N
66	20231120	161015	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23950	-650	5	-2.64	2681533050	112492	56.23	24600	24750	23300	31950	17250	24600	23836.99	12.12	0	37587	25500	25050	24450	24000	23400	25275	24225	104	7350	500	18200	50	1	20861556	4996	9.02	1.15	12	0.54	2655.00	20903.00	24900	20231117	-3.82	14550	20230103	64.60	24900	-3.82	20231117	14550	64.60	20230103	24900	-3.82	20231117	14550	64.60	20230103	0.65	N	281820	500	104 억		2528253	N	N	115	N	00	N
67	20231120	151025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24200	-400	5	-1.63	2583145600	108403	54.18	24600	24750	23300	31950	17250	24600	23828.58	12.12	0	39882	25500	25050	24450	24000	23400	25275	24225	104	7350	500	18200	50	1	20861556	5048	9.11	1.16	12	0.52	2655.00	20903.00	24900	20231117	-2.81	14550	20230103	66.32	24900	-2.81	20231117	14550	66.32	20230103	24900	-2.81	20231117	14550	66.32	20230103	0.65	N	281820	500	104 억		2528253	N	N	0	N	00	N
68	20231120	141025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23900	-700	5	-2.85	2326193500	97676	48.82	24600	24750	23300	31950	17250	24600	23814.82	12.12	0	41172	25500	25050	24450	24000	23400	25275	24225	104	7350	500	18200	50	1	20861556	4986	9.00	1.14	12	0.47	2655.00	20903.00	24900	20231117	-4.02	14550	20230103	64.26	24900	-4.02	20231117	14550	64.26	20230103	24900	-4.02	20231117	14550	64.26	20230103	0.65	N	281820	500	104 억		2528253	N	N	0	N	00	N
69	20231120	131018	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23950	-650	5	-2.64	2252285850	94590	47.28	24600	24750	23300	31950	17250	24600	23810.43	12.12	0	41224	25500	25050	24450	24000	23400	25275	24225	104	7350	500	18200	50	1	20861556	4996	9.02	1.15	12	0.45	2655.00	20903.00	24900	20231117	-3.82	14550	20230103	64.60	24900	-3.82	20231117	14550	64.60	20230103	24900	-3.82	20231117	14550	64.60	20230103	0.65	N	281820	500	104 억		2528253	N	N	0	N	00	N
70	20231120	121022	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23900	-700	5	-2.85	2075057000	87164	43.57	24600	24750	23300	31950	17250	24600	23805.69	12.12	0	39242	25500	25050	24450	24000	23400	25275	24225	104	7350	500	18200	50	1	20861556	4986	9.00	1.14	12	0.42	2655.00	20903.00	24900	20231117	-4.02	14550	20230103	64.26	24900	-4.02	20231117	14550	64.26	20230103	24900	-4.02	20231117	14550	64.26	20230103	0.65	N	281820	500	104 억		2528253	N	N	0	N	00	N
71	20231120	111017	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24050	-550	5	-2.24	1911155650	80346	40.16	24600	24750	23300	31950	17250	24600	23785.83	12.12	0	38840	25500	25050	24450	24000	23400	25275	24225	104	7350	500	18200	50	1	20861556	5017	9.06	1.15	12	0.39	2655.00	20903.00	24900	20231117	-3.41	14550	20230103	65.29	24900	-3.41	20231117	14550	65.29	20230103	24900	-3.41	20231117	14550	65.29	20230103	0.65	N	281820	500	104 억		2528253	N	N	0	N	00	N
72	20231120	101013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23900	-700	5	-2.85	1203163100	50344	25.16	24600	24750	23300	31950	17250	24600	23897.82	12.12	0	19887	25500	25050	24450	24000	23400	25275	24225	104	7350	500	18200	50	1	20861556	4986	9.00	1.14	12	0.24	2655.00	20903.00	24900	20231117	-4.02	14550	20230103	64.26	24900	-4.02	20231117	14550	64.26	20230103	24900	-4.02	20231117	14550	64.26	20230103	0.65	N	281820	500	104 억		2528253	N	N	0	N	00	N
73	20231120	091024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24350	-250	5	-1.02	150888200	6150	3.07	24600	24750	24050	31950	17250	24600	24533.88	12.12	0	-863	25500	25050	24450	24000	23400	25275	24225	104	7350	500	18200	50	1	20861556	5080	9.17	1.16	12	0.03	2655.00	20903.00	24900	20231117	-2.21	14550	20230103	67.35	24900	-2.21	20231117	14550	67.35	20230103	24900	-2.21	20231117	14550	67.35	20230103	0.65	N	281820	500	104 억		2528253	N	N	0	N	00	N
74	20231117	161045	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24600	250	2	1.03	4885120850	199753	103.09	24100	24900	23850	31650	17050	24350	24455.75	12.12	0	-2660	25450	24900	23800	23250	22150	25175	23525	104	7300	500	18010	50	1	20861556	5132	9.27	1.18	12	0.96	2655.00	20903.00	24900	20231117	-1.20	14550	20230103	69.07	24900	-1.20	20231117	14550	69.07	20230103	24900	-1.20	20231117	14550	69.07	20230103	0.57	N	281820	500	104 억		2529397	N	N	0	N	00	N
75	20231117	151052	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24450	100	2	0.41	4772359400	195164	100.73	24100	24900	23850	31650	17050	24350	24453.10	12.12	0	-2768	25450	24900	23800	23250	22150	25175	23525	104	7300	500	18010	50	1	20861556	5101	9.21	1.17	12	0.94	2655.00	20903.00	24900	20231117	-1.81	14550	20230103	68.04	24900	-1.81	20231117	14550	68.04	20230103	24900	-1.81	20231117	14550	68.04	20230103	0.57	N	281820	500	104 억		2529397	N	N	0	N	00	N
76	20231117	141045	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24550	200	2	0.82	4496600150	183951	94.94	24100	24900	23850	31650	17050	24350	24444.58	12.12	0	-847	25450	24900	23800	23250	22150	25175	23525	104	7300	500	18010	50	1	20861556	5122	9.25	1.17	12	0.88	2655.00	20903.00	24900	20231117	-1.41	14550	20230103	68.73	24900	-1.41	20231117	14550	68.73	20230103	24900	-1.41	20231117	14550	68.73	20230103	0.57	N	281820	500	104 억		2529397	N	N	0	N	00	N
77	20231117	131043	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24250	-100	5	-0.41	4016615200	164279	84.79	24100	24900	23850	31650	17050	24350	24449.99	12.12	0	-1354	25450	24900	23800	23250	22150	25175	23525	104	7300	500	18010	50	1	20861556	5059	9.13	1.16	12	0.79	2655.00	20903.00	24900	20231117	-2.61	14550	20230103	66.67	24900	-2.61	20231117	14550	66.67	20230103	24900	-2.61	20231117	14550	66.67	20230103	0.57	N	281820	500	104 억		2529397	N	N	0	N	00	N
78	20231117	121046	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24350	0	3	0.00	3615498500	147718	76.24	24100	24900	23850	31650	17050	24350	24475.72	12.12	0	-3098	25450	24900	23800	23250	22150	25175	23525	104	7300	500	18010	50	1	20861556	5080	9.17	1.16	12	0.71	2655.00	20903.00	24900	20231117	-2.21	14550	20230103	67.35	24900	-2.21	20231117	14550	67.35	20230103	24900	-2.21	20231117	14550	67.35	20230103	0.57	N	281820	500	104 억		2529397	N	N	0	N	00	N
79	20231117	111051	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24300	-50	5	-0.21	3138606100	128165	66.15	24100	24900	23850	31650	17050	24350	24488.84	12.12	0	-4079	25450	24900	23800	23250	22150	25175	23525	104	7300	500	18010	50	1	20861556	5069	9.15	1.16	12	0.61	2655.00	20903.00	24900	20231117	-2.41	14550	20230103	67.01	24900	-2.41	20231117	14550	67.01	20230103	24900	-2.41	20231117	14550	67.01	20230103	0.57	N	281820	500	104 억		2529397	N	N	0	N	00	N
80	20231117	101048	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24700	350	2	1.44	1663225550	68116	35.16	24100	24850	23850	31650	17050	24350	24417.59	12.12	0	-2683	25450	24900	23800	23250	22150	25175	23525	104	7300	500	18010	50	1	20861556	5153	9.30	1.18	12	0.33	2655.00	20903.00	24850	20231117	-0.60	14550	20230103	69.76	24850	-0.60	20231117	14550	69.76	20230103	24850	-0.60	20231117	14550	69.76	20230103	0.57	N	281820	500	104 억		2529397	N	N	0	N	00	N
81	20231117	091049	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24050	-300	5	-1.23	148057700	6170	3.18	24100	24150	23850	31650	17050	24350	23993.67	12.12	0	-1479	25450	24900	23800	23250	22150	25175	23525	104	7300	500	18010	50	1	20861556	5017	9.06	1.15	12	0.03	2655.00	20903.00	24350	20231116	-1.23	14550	20230103	65.29	24350	-1.23	20231116	14550	65.29	20230103	24350	-1.23	20231116	14550	65.29	20230103	0.57	N	281820	500	104 억		2529397	N	N	0	N	00	N
82	20231116	161046	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24250	1350	2	5.90	4274623150	181395	58.58	23100	24350	22700	29750	16050	22900	23565.28	12.10	0	12681	24533	23716	22483	21666	20433	24125	22075	104	6850	500	16940	50	1	20861556	5059	9.13	1.16	12	0.87	2655.00	20903.00	24350	20231116	-0.41	14550	20230103	66.67	24350	-0.41	20231116	14550	66.67	20230103	24350	-0.41	20231116	14550	66.67	20230103	0.57	N	281820	500	104 억		2523638	N	N	0	N	00	N
83	20231116	151040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23500	600	2	2.62	2385013300	102531	33.11	23100	23500	22700	29750	16050	22900	23261.39	12.10	0	11522	24533	23716	22483	21666	20433	24125	22075	104	6850	500	16940	50	1	20861556	4902	8.85	1.12	12	0.49	2655.00	20903.00	24200	20230731	-2.89	14550	20230103	61.51	24200	-2.89	20230731	14550	61.51	20230103	24200	-2.89	20230731	14550	61.51	20230103	0.57	N	281820	500	104 억		2523638	N	N	0	N	00	N
84	20231116	141016	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23350	450	2	1.97	1882282350	81085	26.18	23100	23450	22700	29750	16050	22900	23213.69	12.10	0	6991	24533	23716	22483	21666	20433	24125	22075	104	6850	500	16940	50	1	20861556	4871	8.79	1.12	12	0.39	2655.00	20903.00	24200	20230731	-3.51	14550	20230103	60.48	24200	-3.51	20230731	14550	60.48	20230103	24200	-3.51	20230731	14550	60.48	20230103	0.57	N	281820	500	104 억		2523638	N	N	0	N	00	N
85	20231116	131040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23350	450	2	1.97	1660933550	71614	23.13	23100	23400	22700	29750	16050	22900	23192.86	12.10	0	3411	24533	23716	22483	21666	20433	24125	22075	104	6850	500	16940	50	1	20861556	4871	8.79	1.12	12	0.34	2655.00	20903.00	24200	20230731	-3.51	14550	20230103	60.48	24200	-3.51	20230731	14550	60.48	20230103	24200	-3.51	20230731	14550	60.48	20230103	0.57	N	281820	500	104 억		2523638	N	N	0	N	00	N
86	20231116	121041	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23300	400	2	1.75	1415733550	61126	19.74	23100	23400	22700	29750	16050	22900	23160.91	12.10	0	38	24533	23716	22483	21666	20433	24125	22075	104	6850	500	16940	50	1	20861556	4861	8.78	1.11	12	0.29	2655.00	20903.00	24200	20230731	-3.72	14550	20230103	60.14	24200	-3.72	20230731	14550	60.14	20230103	24200	-3.72	20230731	14550	60.14	20230103	0.57	N	281820	500	104 억		2523638	N	N	0	N	00	N
87	20231116	111040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23250	350	2	1.53	1121407950	48509	15.66	23100	23400	22700	29750	16050	22900	23117.52	12.10	0	1331	24533	23716	22483	21666	20433	24125	22075	104	6850	500	16940	50	1	20861556	4850	8.76	1.11	12	0.23	2655.00	20903.00	24200	20230731	-3.93	14550	20230103	59.79	24200	-3.93	20230731	14550	59.79	20230103	24200	-3.93	20230731	14550	59.79	20230103	0.57	N	281820	500	104 억		2523638	N	N	0	N	00	N
88	20231116	101040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23250	350	2	1.53	239979750	10407	3.36	23100	23300	22850	29750	16050	22900	23059.46	12.10	0	-2847	24533	23716	22483	21666	20433	24125	22075	104	6850	500	16940	50	1	20861556	4850	8.76	1.11	12	0.05	2655.00	20903.00	24200	20230731	-3.93	14550	20230103	59.79	24200	-3.93	20230731	14550	59.79	20230103	24200	-3.93	20230731	14550	59.79	20230103	0.57	N	281820	500	104 억		2523638	N	N	0	N	00	N
89	20231116	091046	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22900	0	3	0.00	0	0	0.00	0	0	0	29750	16050	22900	0.00	12.10	0	0	24533	23716	22483	21666	20433	24125	22075	104	6850	500	16940	50	1	20861556	4777	8.63	1.10	12	0.00	2655.00	20903.00	24200	20230731	-5.37	14550	20230103	57.39	24200	-5.37	20230731	14550	57.39	20230103	24200	-5.37	20230731	14550	57.39	20230103	0.57	N	281820	500	104 억		2523638	N	N	0	N	00	N
90	20231115	160927	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22900	2350	2	11.44	6947519350	308530	2332.22	21500	23300	21250	26700	14400	20550	22517.93	11.74	0	41286	21016	20782	20516	20282	20016	20900	20400	104	6150	500	15200	50	1	20861556	4777	8.63	1.10	12	1.48	2655.00	20903.00	24200	20230731	-5.37	14550	20230103	57.39	24200	-5.37	20230731	14550	57.39	20230103	24200	-5.37	20230731	14550	57.39	20230103	0.57	N	281820	500	104 억		2448199	N	N	15	N	00	N
91	20231115	151059	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23000	2450	2	11.92	6616859950	294062	2222.86	21500	23300	21250	26700	14400	20550	22501.58	11.74	0	41125	21016	20782	20516	20282	20016	20900	20400	104	6150	500	15200	50	1	20861556	4798	8.66	1.10	12	1.41	2655.00	20903.00	24200	20230731	-4.96	14550	20230103	58.08	24200	-4.96	20230731	14550	58.08	20230103	24200	-4.96	20230731	14550	58.08	20230103	0.57	N	281820	500	104 억		2448199	N	N	15	N	00	N
92	20231115	141056	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23000	2450	2	11.92	5863416550	261263	1974.93	21500	23300	21250	26700	14400	20550	22442.58	11.74	0	44019	21016	20782	20516	20282	20016	20900	20400	104	6150	500	15200	50	1	20861556	4798	8.66	1.10	12	1.25	2655.00	20903.00	24200	20230731	-4.96	14550	20230103	58.08	24200	-4.96	20230731	14550	58.08	20230103	24200	-4.96	20230731	14550	58.08	20230103	0.57	N	281820	500	104 억		2448199	N	N	15	N	00	N
93	20231115	131056	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22700	2150	2	10.46	4696798300	209707	1585.21	21500	23300	21250	26700	14400	20550	22396.96	11.74	0	30065	21016	20782	20516	20282	20016	20900	20400	104	6150	500	15200	50	1	20861556	4736	8.55	1.09	12	1.01	2655.00	20903.00	24200	20230731	-6.20	14550	20230103	56.01	24200	-6.20	20230731	14550	56.01	20230103	24200	-6.20	20230731	14550	56.01	20230103	0.57	N	281820	500	104 억		2448199	N	N	15	N	00	N
94	20231115	121058	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22900	2350	2	11.44	4275224200	191334	1446.32	21500	23300	21250	26700	14400	20550	22344.30	11.74	0	25143	21016	20782	20516	20282	20016	20900	20400	104	6150	500	15200	50	1	20861556	4777	8.63	1.10	12	0.92	2655.00	20903.00	24200	20230731	-5.37	14550	20230103	57.39	24200	-5.37	20230731	14550	57.39	20230103	24200	-5.37	20230731	14550	57.39	20230103	0.57	N	281820	500	104 억		2448199	N	N	15	N	00	N
95	20231115	111111	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22600	2050	2	9.98	2940219300	133019	1005.51	21500	22600	21250	26700	14400	20550	22103.75	11.74	0	16034	21016	20782	20516	20282	20016	20900	20400	104	6150	500	15200	50	1	20861556	4715	8.51	1.08	12	0.64	2655.00	20903.00	24200	20230731	-6.61	14550	20230103	55.33	24200	-6.61	20230731	14550	55.33	20230103	24200	-6.61	20230731	14550	55.33	20230103	0.57	N	281820	500	104 억		2448199	N	N	15	N	00	N
96	20231115	101101	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22350	1800	2	8.76	2024556350	92133	696.45	21500	22350	21250	26700	14400	20550	21974.28	11.74	0	10382	21016	20782	20516	20282	20016	20900	20400	104	6150	500	15200	50	1	20861556	4663	8.42	1.07	12	0.44	2655.00	20903.00	24200	20230731	-7.64	14550	20230103	53.61	24200	-7.64	20230731	14550	53.61	20230103	24200	-7.64	20230731	14550	53.61	20230103	0.57	N	281820	500	104 억		2448199	N	N	15	N	00	N
97	20231115	091051	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	1050	2	5.11	294565450	13682	103.42	21500	21750	21250	26700	14400	20550	21529.41	11.74	0	-2719	21016	20782	20516	20282	20016	20900	20400	104	6150	500	15200	50	1	20861556	4506	8.14	1.03	12	0.07	2655.00	20903.00	24200	20230731	-10.74	14550	20230103	48.45	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	14550	48.45	20230103	0.57	N	281820	500	104 억		2448199	N	N	15	N	00	N
98	20231114	161035	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	50	2	0.24	259545650	12631	44.78	20250	20750	20250	26650	14350	20500	20548.29	11.74	0	195	21633	21066	20633	20066	19633	20850	19850	104	6150	500	15170	50	1	20861556	4287	7.74	0.98	12	0.06	2655.00	20903.00	24200	20230731	-15.08	14550	20230103	41.24	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	14550	41.24	20230103	0.57	N	281820	500	104 억		2448833	N	N	15	N	00	N
99	20231114	151041	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	150	2	0.73	241523000	11754	41.67	20250	20750	20250	26650	14350	20500	20548.15	11.74	0	207	21633	21066	20633	20066	19633	20850	19850	104	6150	500	15170	50	1	20861556	4308	7.78	0.99	12	0.06	2655.00	20903.00	24200	20230731	-14.67	14550	20230103	41.92	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	14550	41.92	20230103	0.57	N	281820	500	104 억		2448833	N	N	9	N	00	N
100	20231114	141038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	100	2	0.49	205288900	9989	35.41	20250	20750	20250	26650	14350	20500	20551.50	11.74	0	30	21633	21066	20633	20066	19633	20850	19850	104	6150	500	15170	50	1	20861556	4297	7.76	0.99	12	0.05	2655.00	20903.00	24200	20230731	-14.88	14550	20230103	41.58	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	14550	41.58	20230103	0.57	N	281820	500	104 억		2448833	N	N	9	N	00	N
101	20231114	131039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	50	2	0.24	170820450	8310	29.46	20250	20750	20250	26650	14350	20500	20556.01	11.74	0	-703	21633	21066	20633	20066	19633	20850	19850	104	6150	500	15170	50	1	20861556	4287	7.74	0.98	12	0.04	2655.00	20903.00	24200	20230731	-15.08	14550	20230103	41.24	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	14550	41.24	20230103	0.57	N	281820	500	104 억		2448833	N	N	9	N	00	N
102	20231114	121043	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	50	2	0.24	151517000	7368	26.12	20250	20750	20250	26650	14350	20500	20564.20	11.74	0	-515	21633	21066	20633	20066	19633	20850	19850	104	6150	500	15170	50	1	20861556	4287	7.74	0.98	12	0.04	2655.00	20903.00	24200	20230731	-15.08	14550	20230103	41.24	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	14550	41.24	20230103	0.57	N	281820	500	104 억		2448833	N	N	9	N	00	N
103	20231114	111054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	0	3	0.00	133009150	6466	22.92	20250	20750	20250	26650	14350	20500	20570.55	11.74	0	-608	21633	21066	20633	20066	19633	20850	19850	104	6150	500	15170	50	1	20861556	4277	7.72	0.98	12	0.03	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.57	N	281820	500	104 억		2448833	N	N	9	N	00	N
104	20231114	101040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	150	2	0.73	91607550	4454	15.79	20250	20750	20250	26650	14350	20500	20567.48	11.74	0	-552	21633	21066	20633	20066	19633	20850	19850	104	6150	500	15170	50	1	20861556	4308	7.78	0.99	12	0.02	2655.00	20903.00	24200	20230731	-14.67	14550	20230103	41.92	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	14550	41.92	20230103	0.57	N	281820	500	104 억		2448833	N	N	9	N	00	N
105	20231114	091030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	0	3	0.00	13957050	684	2.42	20250	20550	20250	26650	14350	20500	20405.04	11.74	0	117	21633	21066	20633	20066	19633	20850	19850	104	6150	500	15170	50	1	20861556	4277	7.72	0.98	12	0.00	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.57	N	281820	500	104 억		2448833	N	N	9	N	00	N
106	20231113	161022	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	-200	5	-0.97	580577300	28155	157.55	20600	21200	20200	26900	14500	20700	20622.22	11.75	0	-5689	21133	20916	20683	20466	20233	21025	20575	104	6200	500	15310	50	1	20861556	4277	7.72	0.98	12	0.13	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.56	N	281820	500	104 억		2452167	N	N	9	N	00	N
107	20231113	151017	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	-350	5	-1.69	514288200	24921	139.46	20600	21200	20200	26900	14500	20700	20636.74	11.75	0	-4843	21133	20916	20683	20466	20233	21025	20575	104	6200	500	15310	50	1	20861556	4245	7.66	0.97	12	0.12	2655.00	20903.00	24200	20230731	-15.91	14550	20230103	39.86	24200	-15.91	20230731	14550	39.86	20230103	24200	-15.91	20230731	14550	39.86	20230103	0.56	N	281820	500	104 억		2452167	N	N	34	N	00	N
108	20231113	141018	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20250	-450	5	-2.17	406303050	19611	109.74	20600	21200	20200	26900	14500	20700	20718.12	11.75	0	-4980	21133	20916	20683	20466	20233	21025	20575	104	6200	500	15310	50	1	20861556	4224	7.63	0.97	12	0.09	2655.00	20903.00	24200	20230731	-16.32	14550	20230103	39.18	24200	-16.32	20230731	14550	39.18	20230103	24200	-16.32	20230731	14550	39.18	20230103	0.56	N	281820	500	104 억		2452167	N	N	34	N	00	N
109	20231113	131015	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	-350	5	-1.69	347997550	16730	93.62	20600	21200	20250	26900	14500	20700	20800.81	11.75	0	-4945	21133	20916	20683	20466	20233	21025	20575	104	6200	500	15310	50	1	20861556	4245	7.66	0.97	12	0.08	2655.00	20903.00	24200	20230731	-15.91	14550	20230103	39.86	24200	-15.91	20230731	14550	39.86	20230103	24200	-15.91	20230731	14550	39.86	20230103	0.56	N	281820	500	104 억		2452167	N	N	34	N	00	N
110	20231113	121019	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	-400	5	-1.93	324868850	15591	87.25	20600	21200	20300	26900	14500	20700	20836.95	11.75	0	-4514	21133	20916	20683	20466	20233	21025	20575	104	6200	500	15310	50	1	20861556	4235	7.65	0.97	12	0.07	2655.00	20903.00	24200	20230731	-16.12	14550	20230103	39.52	24200	-16.12	20230731	14550	39.52	20230103	24200	-16.12	20230731	14550	39.52	20230103	0.56	N	281820	500	104 억		2452167	N	N	34	N	00	N
111	20231113	111015	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	-200	5	-0.97	281045700	13448	75.25	20600	21200	20500	26900	14500	20700	20898.70	11.75	0	-2877	21133	20916	20683	20466	20233	21025	20575	104	6200	500	15310	50	1	20861556	4277	7.72	0.98	12	0.06	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.56	N	281820	500	104 억		2452167	N	N	34	N	00	N
112	20231113	101012	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	350	2	1.69	190220900	9088	50.86	20600	21200	20600	26900	14500	20700	20931.00	11.75	0	-1988	21133	20916	20683	20466	20233	21025	20575	104	6200	500	15310	50	1	20861556	4391	7.93	1.01	12	0.04	2655.00	20903.00	24200	20230731	-13.02	14550	20230103	44.67	24200	-13.02	20230731	14550	44.67	20230103	24200	-13.02	20230731	14550	44.67	20230103	0.56	N	281820	500	104 억		2452167	N	N	34	N	00	N
113	20231113	091020	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	200	2	0.97	26169700	1261	7.06	20600	20900	20600	26900	14500	20700	20753.13	11.75	0	-76	21133	20916	20683	20466	20233	21025	20575	104	6200	500	15310	50	1	20861556	4360	7.87	1.00	12	0.01	2655.00	20903.00	24200	20230731	-13.64	14550	20230103	43.64	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	14550	43.64	20230103	0.56	N	281820	500	104 억		2452167	N	N	34	N	00	N
114	20231110	161032	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	200	2	0.98	362206000	17548	94.28	20500	20900	20450	26650	14350	20500	20639.84	11.74	0	4955	21500	21000	20750	20250	20000	20875	20125	104	6150	500	15170	50	1	20861556	4318	7.80	0.99	12	0.08	2655.00	20903.00	24200	20230731	-14.46	14550	20230103	42.27	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	14550	42.27	20230103	0.57	N	281820	500	104 억		2448442	N	N	34	N	00	N
115	20231110	151037	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	100	2	0.49	312975150	15164	81.47	20500	20900	20450	26650	14350	20500	20639.35	11.74	0	4123	21500	21000	20750	20250	20000	20875	20125	104	6150	500	15170	50	1	20861556	4297	7.76	0.99	12	0.07	2655.00	20903.00	24200	20230731	-14.88	14550	20230103	41.58	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	14550	41.58	20230103	0.57	N	281820	500	104 억		2448442	N	N	9	N	00	N
116	20231110	141023	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	250	2	1.22	152847900	7389	39.70	20500	20900	20450	26650	14350	20500	20685.87	11.74	0	-97	21500	21000	20750	20250	20000	20875	20125	104	6150	500	15170	50	1	20861556	4329	7.82	0.99	12	0.04	2655.00	20903.00	24200	20230731	-14.26	14550	20230103	42.61	24200	-14.26	20230731	14550	42.61	20230103	24200	-14.26	20230731	14550	42.61	20230103	0.57	N	281820	500	104 억		2448442	N	N	9	N	00	N
117	20231110	131024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	100	2	0.49	117418900	5680	30.52	20500	20900	20450	26650	14350	20500	20672.34	11.74	0	-465	21500	21000	20750	20250	20000	20875	20125	104	6150	500	15170	50	1	20861556	4297	7.76	0.99	12	0.03	2655.00	20903.00	24200	20230731	-14.88	14550	20230103	41.58	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	14550	41.58	20230103	0.57	N	281820	500	104 억		2448442	N	N	9	N	00	N
118	20231110	121032	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20800	300	2	1.46	96034500	4647	24.97	20500	20900	20450	26650	14350	20500	20665.91	11.74	0	-408	21500	21000	20750	20250	20000	20875	20125	104	6150	500	15170	50	1	20861556	4339	7.83	1.00	12	0.02	2655.00	20903.00	24200	20230731	-14.05	14550	20230103	42.96	24200	-14.05	20230731	14550	42.96	20230103	24200	-14.05	20230731	14550	42.96	20230103	0.57	N	281820	500	104 억		2448442	N	N	9	N	00	N
119	20231110	111013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	400	2	1.95	82142150	3979	21.38	20500	20900	20450	26650	14350	20500	20643.92	11.74	0	-154	21500	21000	20750	20250	20000	20875	20125	104	6150	500	15170	50	1	20861556	4360	7.87	1.00	12	0.02	2655.00	20903.00	24200	20230731	-13.64	14550	20230103	43.64	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	14550	43.64	20230103	0.57	N	281820	500	104 억		2448442	N	N	9	N	00	N
120	20231110	101024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	350	2	1.71	58722500	2853	15.33	20500	20850	20450	26650	14350	20500	20582.72	11.74	0	-54	21500	21000	20750	20250	20000	20875	20125	104	6150	500	15170	50	1	20861556	4350	7.85	1.00	12	0.01	2655.00	20903.00	24200	20230731	-13.84	14550	20230103	43.30	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	14550	43.30	20230103	0.57	N	281820	500	104 억		2448442	N	N	9	N	00	N
121	20231110	091006	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	100	2	0.49	6052700	295	1.58	20500	20600	20450	26650	14350	20500	20517.63	11.74	0	7	21500	21000	20750	20250	20000	20875	20125	104	6150	500	15170	50	1	20861556	4297	7.76	0.99	12	0.00	2655.00	20903.00	24200	20230731	-14.88	14550	20230103	41.58	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	14550	41.58	20230103	0.57	N	281820	500	104 억		2448442	N	N	9	N	00	N
122	20231109	161000	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	-700	5	-3.30	385002000	18598	107.95	21250	21250	20500	27550	14850	21200	20701.38	11.75	0	-2105	21533	21366	21133	20966	20733	21450	21050	104	6350	500	15680	50	1	20861556	4277	7.72	0.98	12	0.09	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.59	N	281820	500	104 억		2450527	N	N	9	N	00	N
123	20231109	151000	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	-500	5	-2.36	335875500	16218	94.13	21250	21250	20500	27550	14850	21200	20710.04	11.75	0	-1619	21533	21366	21133	20966	20733	21450	21050	104	6350	500	15680	50	1	20861556	4318	7.80	0.99	12	0.08	2655.00	20903.00	24200	20230731	-14.46	14550	20230103	42.27	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	14550	42.27	20230103	0.59	N	281820	500	104 억		2450527	N	N	3	N	00	N
124	20231109	140956	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	-650	5	-3.07	286259150	13813	80.17	21250	21250	20500	27550	14850	21200	20723.89	11.75	0	121	21533	21366	21133	20966	20733	21450	21050	104	6350	500	15680	50	1	20861556	4287	7.74	0.98	12	0.07	2655.00	20903.00	24200	20230731	-15.08	14550	20230103	41.24	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	14550	41.24	20230103	0.59	N	281820	500	104 억		2450527	N	N	3	N	00	N
125	20231109	130959	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	-650	5	-3.07	266056450	12830	74.47	21250	21250	20500	27550	14850	21200	20737.06	11.75	0	794	21533	21366	21133	20966	20733	21450	21050	104	6350	500	15680	50	1	20861556	4287	7.74	0.98	12	0.06	2655.00	20903.00	24200	20230731	-15.08	14550	20230103	41.24	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	14550	41.24	20230103	0.59	N	281820	500	104 억		2450527	N	N	3	N	00	N
126	20231109	121003	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-350	5	-1.65	218115550	10508	60.99	21250	21250	20500	27550	14850	21200	20757.09	11.75	0	1185	21533	21366	21133	20966	20733	21450	21050	104	6350	500	15680	50	1	20861556	4350	7.85	1.00	12	0.05	2655.00	20903.00	24200	20230731	-13.84	14550	20230103	43.30	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	14550	43.30	20230103	0.59	N	281820	500	104 억		2450527	N	N	3	N	00	N
127	20231109	110959	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-300	5	-1.42	205916550	9921	57.58	21250	21250	20500	27550	14850	21200	20755.62	11.75	0	1538	21533	21366	21133	20966	20733	21450	21050	104	6350	500	15680	50	1	20861556	4360	7.87	1.00	12	0.05	2655.00	20903.00	24200	20230731	-13.64	14550	20230103	43.64	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	14550	43.64	20230103	0.59	N	281820	500	104 억		2450527	N	N	3	N	00	N
128	20231109	100953	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	-700	5	-3.30	170600700	8218	47.70	21250	21250	20500	27550	14850	21200	20759.39	11.75	0	1207	21533	21366	21133	20966	20733	21450	21050	104	6350	500	15680	50	1	20861556	4277	7.72	0.98	12	0.04	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.59	N	281820	500	104 억		2450527	N	N	3	N	00	N
129	20231109	091001	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-100	5	-0.47	12392450	588	3.41	21250	21250	20950	27550	14850	21200	21075.60	11.75	0	130	21533	21366	21133	20966	20733	21450	21050	104	6350	500	15680	50	1	20861556	4402	7.95	1.01	12	0.00	2655.00	20903.00	24200	20230731	-12.81	14550	20230103	45.02	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	14550	45.02	20230103	0.59	N	281820	500	104 억		2450527	N	N	3	N	00	N
130	20231108	160952	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	200	2	0.95	364367700	17225	51.80	21150	21300	20900	27300	14700	21000	21153.42	11.75	0	1207	21733	21366	20833	20466	19933	21550	20650	104	6300	500	15540	50	1	20861556	4423	7.98	1.01	12	0.08	2655.00	20903.00	24200	20230731	-12.40	14550	20230103	45.70	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	14550	45.70	20230103	0.59	N	281820	500	104 억		2451037	N	N	3	N	00	N
131	20231108	150957	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	100	2	0.48	343158100	16222	48.78	21150	21300	20900	27300	14700	21000	21153.87	11.75	0	1339	21733	21366	20833	20466	19933	21550	20650	104	6300	500	15540	50	1	20861556	4402	7.95	1.01	12	0.08	2655.00	20903.00	24200	20230731	-12.81	14550	20230103	45.02	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	14550	45.02	20230103	0.59	N	281820	500	104 억		2451037	N	N	1	N	00	N
132	20231108	140951	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	100	2	0.48	269122900	12699	38.19	21150	21300	21100	27300	14700	21000	21192.45	11.75	0	1826	21733	21366	20833	20466	19933	21550	20650	104	6300	500	15540	50	1	20861556	4402	7.95	1.01	12	0.06	2655.00	20903.00	24200	20230731	-12.81	14550	20230103	45.02	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	14550	45.02	20230103	0.59	N	281820	500	104 억		2451037	N	N	1	N	00	N
133	20231108	130948	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	200	2	0.95	235995000	11134	33.48	21150	21300	21100	27300	14700	21000	21195.89	11.75	0	1292	21733	21366	20833	20466	19933	21550	20650	104	6300	500	15540	50	1	20861556	4423	7.98	1.01	12	0.05	2655.00	20903.00	24200	20230731	-12.40	14550	20230103	45.70	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	14550	45.70	20230103	0.59	N	281820	500	104 억		2451037	N	N	1	N	00	N
134	20231108	120945	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	200	2	0.95	198552000	9365	28.16	21150	21300	21100	27300	14700	21000	21201.49	11.75	0	1154	21733	21366	20833	20466	19933	21550	20650	104	6300	500	15540	50	1	20861556	4423	7.98	1.01	12	0.04	2655.00	20903.00	24200	20230731	-12.40	14550	20230103	45.70	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	14550	45.70	20230103	0.59	N	281820	500	104 억		2451037	N	N	1	N	00	N
135	20231108	110953	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	150	2	0.71	168339000	7941	23.88	21150	21300	21100	27300	14700	21000	21198.72	11.75	0	721	21733	21366	20833	20466	19933	21550	20650	104	6300	500	15540	50	1	20861556	4412	7.97	1.01	12	0.04	2655.00	20903.00	24200	20230731	-12.60	14550	20230103	45.36	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	14550	45.36	20230103	0.59	N	281820	500	104 억		2451037	N	N	1	N	00	N
136	20231108	100951	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	250	2	1.19	125818550	5936	17.85	21150	21300	21100	27300	14700	21000	21195.85	11.75	0	241	21733	21366	20833	20466	19933	21550	20650	104	6300	500	15540	50	1	20861556	4433	8.00	1.02	12	0.03	2655.00	20903.00	24200	20230731	-12.19	14550	20230103	46.05	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	14550	46.05	20230103	0.59	N	281820	500	104 억		2451037	N	N	1	N	00	N
137	20231108	090948	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	250	2	1.19	22216950	1048	3.15	21150	21300	21150	27300	14700	21000	21199.38	11.75	0	-641	21733	21366	20833	20466	19933	21550	20650	104	6300	500	15540	50	1	20861556	4433	8.00	1.02	12	0.01	2655.00	20903.00	24200	20230731	-12.19	14550	20230103	46.05	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	14550	46.05	20230103	0.59	N	281820	500	104 억		2451037	N	N	1	N	00	N
138	20231107	160950	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	400	2	1.94	692849900	33253	169.74	20600	21200	20300	26750	14450	20600	20835.31	11.75	0	3326	21033	20816	20533	20316	20033	20925	20425	104	6150	500	15240	50	1	20861556	4381	7.91	1.00	12	0.16	2655.00	20903.00	24200	20230731	-13.22	14550	20230103	44.33	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	14550	44.33	20230103	0.58	N	281820	500	104 억		2451811	N	N	1	N	00	N
139	20231107	150953	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	350	2	1.70	648740400	31146	158.99	20600	21200	20300	26750	14450	20600	20829.01	11.75	0	2833	21033	20816	20533	20316	20033	20925	20425	104	6150	500	15240	50	1	20861556	4370	7.89	1.00	12	0.15	2655.00	20903.00	24200	20230731	-13.43	14550	20230103	43.99	24200	-13.43	20230731	14550	43.99	20230103	24200	-13.43	20230731	14550	43.99	20230103	0.58	N	281820	500	104 억		2451811	N	N	5	N	00	N
140	20231107	140954	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	450	2	2.18	590827450	28382	144.88	20600	21200	20300	26750	14450	20600	20816.98	11.75	0	2662	21033	20816	20533	20316	20033	20925	20425	104	6150	500	15240	50	1	20861556	4391	7.93	1.01	12	0.14	2655.00	20903.00	24200	20230731	-13.02	14550	20230103	44.67	24200	-13.02	20230731	14550	44.67	20230103	24200	-13.02	20230731	14550	44.67	20230103	0.58	N	281820	500	104 억		2451811	N	N	5	N	00	N
141	20231107	130954	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	400	2	1.94	517154200	24875	126.98	20600	21200	20300	26750	14450	20600	20790.12	11.75	0	2315	21033	20816	20533	20316	20033	20925	20425	104	6150	500	15240	50	1	20861556	4381	7.91	1.00	12	0.12	2655.00	20903.00	24200	20230731	-13.22	14550	20230103	44.33	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	14550	44.33	20230103	0.58	N	281820	500	104 억		2451811	N	N	5	N	00	N
142	20231107	120949	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20800	200	2	0.97	284172800	13627	69.56	20600	21200	20350	26750	14450	20600	20853.66	11.75	0	3303	21033	20816	20533	20316	20033	20925	20425	104	6150	500	15240	50	1	20861556	4339	7.83	1.00	12	0.07	2655.00	20903.00	24200	20230731	-14.05	14550	20230103	42.96	24200	-14.05	20230731	14550	42.96	20230103	24200	-14.05	20230731	14550	42.96	20230103	0.58	N	281820	500	104 억		2451811	N	N	5	N	00	N
143	20231107	110948	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	400	2	1.94	224812800	10784	55.05	20600	21200	20350	26750	14450	20600	20846.88	11.75	0	3625	21033	20816	20533	20316	20033	20925	20425	104	6150	500	15240	50	1	20861556	4381	7.91	1.00	12	0.05	2655.00	20903.00	24200	20230731	-13.22	14550	20230103	44.33	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	14550	44.33	20230103	0.58	N	281820	500	104 억		2451811	N	N	5	N	00	N
144	20231107	101001	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	250	2	1.21	97254750	4702	24.00	20600	20950	20350	26750	14450	20600	20683.70	11.75	0	771	21033	20816	20533	20316	20033	20925	20425	104	6150	500	15240	50	1	20861556	4350	7.85	1.00	12	0.02	2655.00	20903.00	24200	20230731	-13.84	14550	20230103	43.30	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	14550	43.30	20230103	0.58	N	281820	500	104 억		2451811	N	N	5	N	00	N
145	20231107	090937	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	50	2	0.24	32943700	1609	8.21	20600	20700	20350	26750	14450	20600	20474.64	11.75	0	569	21033	20816	20533	20316	20033	20925	20425	104	6150	500	15240	50	1	20861556	4308	7.78	0.99	12	0.01	2655.00	20903.00	24200	20230731	-14.67	14550	20230103	41.92	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	14550	41.92	20230103	0.58	N	281820	500	104 억		2451811	N	N	5	N	00	N
146	20231106	160927	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	450	2	2.23	399647350	19517	110.99	20450	20750	20250	26150	14150	20150	20476.88	11.76	0	-1988	20650	20400	20150	19900	19650	20525	20025	104	6000	500	14910	50	1	20861556	4297	7.76	0.99	12	0.09	2655.00	20903.00	24200	20230731	-14.88	14550	20230103	41.58	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	14550	41.58	20230103	0.61	N	281820	500	104 억		2454045	N	N	5	N	00	N
147	20231106	150933	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	350	2	1.74	354523050	17323	98.52	20450	20750	20250	26150	14150	20150	20465.45	11.76	0	-1907	20650	20400	20150	19900	19650	20525	20025	104	6000	500	14910	50	1	20861556	4277	7.72	0.98	12	0.08	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.61	N	281820	500	104 억		2454045	N	N	14	N	00	N
148	20231106	140929	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20450	300	2	1.49	295231200	14421	82.01	20450	20750	20250	26150	14150	20150	20472.31	11.76	0	-2036	20650	20400	20150	19900	19650	20525	20025	104	6000	500	14910	50	1	20861556	4266	7.70	0.98	12	0.07	2655.00	20903.00	24200	20230731	-15.50	14550	20230103	40.55	24200	-15.50	20230731	14550	40.55	20230103	24200	-15.50	20230731	14550	40.55	20230103	0.61	N	281820	500	104 억		2454045	N	N	14	N	00	N
149	20231106	130937	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	350	2	1.74	240543850	11742	66.78	20450	20750	20250	26150	14150	20150	20485.76	11.76	0	-1801	20650	20400	20150	19900	19650	20525	20025	104	6000	500	14910	50	1	20861556	4277	7.72	0.98	12	0.06	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.61	N	281820	500	104 억		2454045	N	N	14	N	00	N
150	20231106	120935	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20450	300	2	1.49	220448850	10758	61.18	20450	20750	20250	26150	14150	20150	20491.62	11.76	0	-1456	20650	20400	20150	19900	19650	20525	20025	104	6000	500	14910	50	1	20861556	4266	7.70	0.98	12	0.05	2655.00	20903.00	24200	20230731	-15.50	14550	20230103	40.55	24200	-15.50	20230731	14550	40.55	20230103	24200	-15.50	20230731	14550	40.55	20230103	0.61	N	281820	500	104 억		2454045	N	N	14	N	00	N
151	20231106	110932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	250	2	1.24	185242150	9036	51.39	20450	20750	20250	26150	14150	20150	20500.46	11.76	0	-1265	20650	20400	20150	19900	19650	20525	20025	104	6000	500	14910	50	1	20861556	4256	7.68	0.98	12	0.04	2655.00	20903.00	24200	20230731	-15.70	14550	20230103	40.21	24200	-15.70	20230731	14550	40.21	20230103	24200	-15.70	20230731	14550	40.21	20230103	0.61	N	281820	500	104 억		2454045	N	N	14	N	00	N
152	20231106	100907	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	400	2	1.99	125450150	6110	34.75	20450	20750	20250	26150	14150	20150	20531.94	11.76	0	-1574	20650	20400	20150	19900	19650	20525	20025	104	6000	500	14910	50	1	20861556	4287	7.74	0.98	12	0.03	2655.00	20903.00	24200	20230731	-15.08	14550	20230103	41.24	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	14550	41.24	20230103	0.61	N	281820	500	104 억		2454045	N	N	14	N	00	N
153	20231106	090932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	350	2	1.74	44552000	2176	12.37	20450	20550	20400	26150	14150	20150	20474.26	11.76	0	-1371	20650	20400	20150	19900	19650	20525	20025	104	6000	500	14910	50	1	20861556	4277	7.72	0.98	12	0.01	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.61	N	281820	500	104 억		2454045	N	N	14	N	00	N
154	20231103	160921	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20150	250	2	1.26	354182320	17563	42.67	20050	20400	19900	25850	13930	19900	20166.40	11.76	0	2488	20626	20262	19606	19242	18586	20445	19425	104	5950	500	14720	50	1	20861556	4204	7.59	0.96	12	0.08	2655.00	20903.00	24200	20230731	-16.74	14550	20230103	38.49	24200	-16.74	20230731	14550	38.49	20230103	24200	-16.74	20230731	14550	38.49	20230103	0.60	N	281820	500	104 억		2453191	N	N	14	N	00	N
155	20231103	150915	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	450	2	2.26	296517370	14703	35.72	20050	20400	19900	25850	13930	19900	20167.13	11.76	0	1597	20626	20262	19606	19242	18586	20445	19425	104	5950	500	14720	50	1	20861556	4245	7.66	0.97	12	0.07	2655.00	20903.00	24200	20230731	-15.91	14550	20230103	39.86	24200	-15.91	20230731	14550	39.86	20230103	24200	-15.91	20230731	14550	39.86	20230103	0.60	N	281820	500	104 억		2453191	N	N	220	N	00	N
156	20231103	140917	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	450	2	2.26	262114920	13015	31.62	20050	20350	19900	25850	13930	19900	20139.45	11.76	0	702	20626	20262	19606	19242	18586	20445	19425	104	5950	500	14720	50	1	20861556	4245	7.66	0.97	12	0.06	2655.00	20903.00	24200	20230731	-15.91	14550	20230103	39.86	24200	-15.91	20230731	14550	39.86	20230103	24200	-15.91	20230731	14550	39.86	20230103	0.60	N	281820	500	104 억		2453191	N	N	220	N	00	N
157	20231103	130917	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20150	250	2	1.26	234840570	11670	28.35	20050	20350	19900	25850	13930	19900	20123.44	11.76	0	-510	20626	20262	19606	19242	18586	20445	19425	104	5950	500	14720	50	1	20861556	4204	7.59	0.96	12	0.06	2655.00	20903.00	24200	20230731	-16.74	14550	20230103	38.49	24200	-16.74	20230731	14550	38.49	20230103	24200	-16.74	20230731	14550	38.49	20230103	0.60	N	281820	500	104 억		2453191	N	N	220	N	00	N
158	20231103	120914	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20250	350	2	1.76	220780770	10973	26.66	20050	20350	19900	25850	13930	19900	20120.37	11.76	0	-750	20626	20262	19606	19242	18586	20445	19425	104	5950	500	14720	50	1	20861556	4224	7.63	0.97	12	0.05	2655.00	20903.00	24200	20230731	-16.32	14550	20230103	39.18	24200	-16.32	20230731	14550	39.18	20230103	24200	-16.32	20230731	14550	39.18	20230103	0.60	N	281820	500	104 억		2453191	N	N	220	N	00	N
159	20231103	110923	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20150	250	2	1.26	202659670	10077	24.48	20050	20350	19900	25850	13930	19900	20111.11	11.76	0	-1024	20626	20262	19606	19242	18586	20445	19425	104	5950	500	14720	50	1	20861556	4204	7.59	0.96	12	0.05	2655.00	20903.00	24200	20230731	-16.74	14550	20230103	38.49	24200	-16.74	20230731	14550	38.49	20230103	24200	-16.74	20230731	14550	38.49	20230103	0.60	N	281820	500	104 억		2453191	N	N	220	N	00	N
160	20231103	100905	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20050	150	2	0.75	123906970	6176	15.00	20050	20200	19900	25850	13930	19900	20062.66	11.76	0	-693	20626	20262	19606	19242	18586	20445	19425	104	5950	500	14720	50	1	20861556	4183	7.55	0.96	12	0.03	2655.00	20903.00	24200	20230731	-17.15	14550	20230103	37.80	24200	-17.15	20230731	14550	37.80	20230103	24200	-17.15	20230731	14550	37.80	20230103	0.60	N	281820	500	104 억		2453191	N	N	220	N	00	N
161	20231103	090910	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20100	200	2	1.01	81415400	4054	9.85	20050	20200	20000	25850	13930	19900	20082.73	11.76	0	-1215	20626	20262	19606	19242	18586	20445	19425	104	5950	500	14720	50	1	20861556	4193	7.57	0.96	12	0.02	2655.00	20903.00	24200	20230731	-16.94	14550	20230103	38.14	24200	-16.94	20230731	14550	38.14	20230103	24200	-16.94	20230731	14550	38.14	20230103	0.60	N	281820	500	104 억		2453191	N	N	220	N	00	N
162	20231102	160910	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19900	1250	2	6.70	800165430	40910	172.67	19010	19970	18950	24200	13060	18650	19559.15	11.72	0	2464	19603	19126	18823	18346	18043	18975	18195	104	5550	500	13800	10	1	20861556	4151	7.50	0.95	12	0.20	2655.00	20903.00	24200	20230731	-17.77	14550	20230103	36.77	24200	-17.77	20230731	14550	36.77	20230103	24200	-17.77	20230731	14550	36.77	20230103	0.59	N	281820	500	104 억		2445897	N	N	220	N	00	N
163	20231102	150920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19930	1280	2	6.86	751824530	38483	162.42	19010	19970	18950	24200	13060	18650	19536.54	11.72	0	2788	19603	19126	18823	18346	18043	18975	18195	104	5550	500	13800	10	1	20861556	4158	7.51	0.95	12	0.18	2655.00	20903.00	24200	20230731	-17.64	14550	20230103	36.98	24200	-17.64	20230731	14550	36.98	20230103	24200	-17.64	20230731	14550	36.98	20230103	0.59	N	281820	500	104 억		2445897	N	N	6	N	00	N
164	20231102	140906	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19750	1100	2	5.90	577399680	29708	125.39	19010	19750	18950	24200	13060	18650	19435.83	11.72	0	4579	19603	19126	18823	18346	18043	18975	18195	104	5550	500	13800	10	1	20861556	4120	7.44	0.94	12	0.14	2655.00	20903.00	24200	20230731	-18.39	14550	20230103	35.74	24200	-18.39	20230731	14550	35.74	20230103	24200	-18.39	20230731	14550	35.74	20230103	0.59	N	281820	500	104 억		2445897	N	N	6	N	00	N
165	20231102	130909	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19560	910	2	4.88	450848340	23272	98.22	19010	19590	18950	24200	13060	18650	19373.00	11.72	0	4521	19603	19126	18823	18346	18043	18975	18195	104	5550	500	13800	10	1	20861556	4081	7.37	0.94	12	0.11	2655.00	20903.00	24200	20230731	-19.17	14550	20230103	34.43	24200	-19.17	20230731	14550	34.43	20230103	24200	-19.17	20230731	14550	34.43	20230103	0.59	N	281820	500	104 억		2445897	N	N	6	N	00	N
166	20231102	120907	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19390	740	2	3.97	396514550	20480	86.44	19010	19590	18950	24200	13060	18650	19361.06	11.72	0	4102	19603	19126	18823	18346	18043	18975	18195	104	5550	500	13800	10	1	20861556	4045	7.30	0.93	12	0.10	2655.00	20903.00	24200	20230731	-19.88	14550	20230103	33.26	24200	-19.88	20230731	14550	33.26	20230103	24200	-19.88	20230731	14550	33.26	20230103	0.59	N	281820	500	104 억		2445897	N	N	6	N	00	N
167	20231102	110905	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19410	760	2	4.08	373859300	19311	81.51	19010	19590	18950	24200	13060	18650	19359.91	11.72	0	4729	19603	19126	18823	18346	18043	18975	18195	104	5550	500	13800	10	1	20861556	4049	7.31	0.93	12	0.09	2655.00	20903.00	24200	20230731	-19.79	14550	20230103	33.40	24200	-19.79	20230731	14550	33.40	20230103	24200	-19.79	20230731	14550	33.40	20230103	0.59	N	281820	500	104 억		2445897	N	N	6	N	00	N
168	20231102	100906	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19460	810	2	4.34	255378430	13227	55.83	19010	19460	18950	24200	13060	18650	19307.36	11.72	0	6219	19603	19126	18823	18346	18043	18975	18195	104	5550	500	13800	10	1	20861556	4060	7.33	0.93	12	0.06	2655.00	20903.00	24200	20230731	-19.59	14550	20230103	33.75	24200	-19.59	20230731	14550	33.75	20230103	24200	-19.59	20230731	14550	33.75	20230103	0.59	N	281820	500	104 억		2445897	N	N	6	N	00	N
169	20231102	090913	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19200	550	2	2.95	57380360	3012	12.71	19010	19250	18950	24200	13060	18650	19050.58	11.72	0	-15	19603	19126	18823	18346	18043	18975	18195	104	5550	500	13800	10	1	20861556	4005	7.23	0.92	12	0.01	2655.00	20903.00	24200	20230731	-20.66	14550	20230103	31.96	24200	-20.66	20230731	14550	31.96	20230103	24200	-20.66	20230731	14550	31.96	20230103	0.59	N	281820	500	104 억		2445897	N	N	6	N	00	N
170	20231101	160904	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18650	-310	5	-1.64	444291230	23603	24.85	19170	19300	18520	24600	13280	18960	18823.95	11.73	0	355	21173	20066	19293	18186	17413	19680	17800	104	5640	500	14030	10	1	20861556	3891	7.02	0.89	12	0.11	2655.00	20903.00	24200	20230731	-22.93	14550	20230103	28.18	24200	-22.93	20230731	14550	28.18	20230103	24200	-22.93	20230731	14550	28.18	20230103	0.59	N	281820	500	104 억		2446607	N	N	6	N	00	N
171	20231101	150904	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18760	-200	5	-1.05	372063310	19745	20.79	19170	19300	18520	24600	13280	18960	18843.42	11.73	0	-160	21173	20066	19293	18186	17413	19680	17800	104	5640	500	14030	10	1	20861556	3914	7.07	0.90	12	0.09	2655.00	20903.00	24200	20230731	-22.48	14550	20230103	28.93	24200	-22.48	20230731	14550	28.93	20230103	24200	-22.48	20230731	14550	28.93	20230103	0.59	N	281820	500	104 억		2446607	N	N	2152	N	00	N
172	20231101	140856	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18640	-320	5	-1.69	329065870	17445	18.37	19170	19300	18520	24600	13280	18960	18863.05	11.73	0	36	21173	20066	19293	18186	17413	19680	17800	104	5640	500	14030	10	1	20861556	3889	7.02	0.89	12	0.08	2655.00	20903.00	24200	20230731	-22.98	14550	20230103	28.11	24200	-22.98	20230731	14550	28.11	20230103	24200	-22.98	20230731	14550	28.11	20230103	0.59	N	281820	500	104 억		2446607	N	N	2152	N	00	N
173	20231101	130904	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18650	-310	5	-1.64	287940730	15242	16.05	19170	19300	18520	24600	13280	18960	18891.27	11.73	0	303	21173	20066	19293	18186	17413	19680	17800	104	5640	500	14030	10	1	20861556	3891	7.02	0.89	12	0.07	2655.00	20903.00	24200	20230731	-22.93	14550	20230103	28.18	24200	-22.93	20230731	14550	28.18	20230103	24200	-22.93	20230731	14550	28.18	20230103	0.59	N	281820	500	104 억		2446607	N	N	2152	N	00	N
174	20231101	120924	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18710	-250	5	-1.32	257817130	13631	14.35	19170	19300	18520	24600	13280	18960	18914.03	11.73	0	190	21173	20066	19293	18186	17413	19680	17800	104	5640	500	14030	10	1	20861556	3903	7.05	0.90	12	0.07	2655.00	20903.00	24200	20230731	-22.69	14550	20230103	28.59	24200	-22.69	20230731	14550	28.59	20230103	24200	-22.69	20230731	14550	28.59	20230103	0.59	N	281820	500	104 억		2446607	N	N	2152	N	00	N
175	20231101	110932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18620	-340	5	-1.79	218389960	11514	12.12	19170	19300	18520	24600	13280	18960	18967.34	11.73	0	-363	21173	20066	19293	18186	17413	19680	17800	104	5640	500	14030	10	1	20861556	3884	7.01	0.89	12	0.06	2655.00	20903.00	24200	20230731	-23.06	14550	20230103	27.97	24200	-23.06	20230731	14550	27.97	20230103	24200	-23.06	20230731	14550	27.97	20230103	0.59	N	281820	500	104 억		2446607	N	N	2152	N	00	N
176	20231101	100918	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19030	70	2	0.37	129623520	6787	7.15	19170	19300	18960	24600	13280	18960	19098.79	11.73	0	97	21173	20066	19293	18186	17413	19680	17800	104	5640	500	14030	10	1	20861556	3970	7.17	0.91	12	0.03	2655.00	20903.00	24200	20230731	-21.36	14550	20230103	30.79	24200	-21.36	20230731	14550	30.79	20230103	24200	-21.36	20230731	14550	30.79	20230103	0.59	N	281820	500	104 억		2446607	N	N	2152	N	00	N
177	20231101	090919	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19070	110	2	0.58	16201830	851	0.90	19170	19170	18960	24600	13280	18960	19038.58	11.73	0	-275	21173	20066	19293	18186	17413	19680	17800	104	5640	500	14030	10	1	20861556	3978	7.18	0.91	12	0.00	2655.00	20903.00	24200	20230731	-21.20	14550	20230103	31.07	24200	-21.20	20230731	14550	31.07	20230103	24200	-21.20	20230731	14550	31.07	20230103	0.59	N	281820	500	104 억		2446607	N	N	2152	N	00	N