KissMeData/372910/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	165014320	36396	63.55	4495	4560	4495	5860	3160	4510	4533.26	0.14	2975	4414	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.13	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	39302	N	N	6	N	N
3	20231229	151319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	165014320	36396	63.55	4495	4560	4495	5860	3160	4510	4533.26	0.14	2975	4414	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.13	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	39302	N	N	6	N	N
4	20231229	141317	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	165014320	36396	63.55	4495	4560	4495	5860	3160	4510	4533.26	0.14	2975	4414	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.13	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	39302	N	N	6	N	N
5	20231229	131319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	165014320	36396	63.55	4495	4560	4495	5860	3160	4510	4533.26	0.14	2975	4414	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.13	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	39302	N	N	6	N	N
6	20231229	121322	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	165014320	36396	63.55	4495	4560	4495	5860	3160	4510	4533.26	0.14	2975	4414	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.13	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	39302	N	N	6	N	N
7	20231229	111221	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	165014320	36396	63.55	4495	4560	4495	5860	3160	4510	4533.26	0.14	2975	4414	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.13	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	39302	N	N	6	N	N
8	20231229	101234	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	165014320	36396	63.55	4495	4560	4495	5860	3160	4510	4533.26	0.14	2975	4414	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.13	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	39302	N	N	6	N	N
9	20231229	091233	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	165014320	36396	63.55	4495	4560	4495	5860	3160	4510	4533.26	0.14	2975	4414	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.13	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	39302	N	N	6	N	N
10	20231228	161220	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	161830275	35695	62.32	4495	4560	4495	5860	3160	4510	4533.26	0.13	0	4414	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.13	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	36327	N	N	6	N	N
11	20231228	151229	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	106775880	23554	41.13	4495	4560	4495	5860	3160	4510	4533.24	0.13	0	3710	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.09	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	36327	N	N	0	N	N
12	20231228	141225	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4540	30	2	0.67	94505135	20846	36.40	4495	4560	4495	5860	3160	4510	4533.49	0.13	0	2276	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1256	13.63	0.99	12	0.08	333.00	4596.00	7800	20230623	-41.79	4460	20231006	1.79	7800	-41.79	20230623	4460	1.79	20231006	7800	-41.79	20230623	4460	1.79	20231006	1.99	N	372910	200	55 억	36327	N	N	0	N	N
13	20231228	131219	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	85593640	18882	32.97	4495	4560	4495	5860	3160	4510	4533.08	0.13	0	1640	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.07	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	1.99	N	372910	200	55 억	36327	N	N	0	N	N
14	20231228	121223	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4525	15	2	0.33	59052130	13037	22.76	4495	4560	4495	5860	3160	4510	4529.58	0.13	0	783	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1252	13.59	0.98	12	0.05	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	7800	-41.99	20230623	4460	1.46	20231006	7800	-41.99	20230623	4460	1.46	20231006	1.99	N	372910	200	55 억	36327	N	N	0	N	N
15	20231228	111227	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4525	15	2	0.33	54797385	12098	21.12	4495	4560	4495	5860	3160	4510	4529.46	0.13	0	775	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1252	13.59	0.98	12	0.04	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	7800	-41.99	20230623	4460	1.46	20231006	7800	-41.99	20230623	4460	1.46	20231006	1.99	N	372910	200	55 억	36327	N	N	0	N	N
16	20231228	101221	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4540	30	2	0.67	41278390	9111	15.91	4495	4560	4495	5860	3160	4510	4530.61	0.13	0	748	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1256	13.63	0.99	12	0.03	333.00	4596.00	7800	20230623	-41.79	4460	20231006	1.79	7800	-41.79	20230623	4460	1.79	20231006	7800	-41.79	20230623	4460	1.79	20231006	1.99	N	372910	200	55 억	36327	N	N	0	N	N
17	20231228	091240	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4540	30	2	0.67	14999920	3328	5.81	4495	4540	4495	5860	3160	4510	4507.19	0.13	0	741	4573	4541	4513	4481	4453	4540	4480	55	1350	200	2700	5	1	27674406	1256	13.63	0.99	12	0.01	333.00	4596.00	7800	20230623	-41.79	4460	20231006	1.79	7800	-41.79	20230623	4460	1.79	20231006	7800	-41.79	20230623	4460	1.79	20231006	1.99	N	372910	200	55 억	36327	N	N	0	N	N
18	20231227	161207	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4510	0	3	0.00	253405660	56207	50.82	4510	4545	4485	5860	3160	4510	4508.44	0.13	0	293	4760	4635	4570	4445	4380	4605	4415	55	1350	200	2700	5	1	27674406	1248	13.54	0.98	12	0.20	333.00	4596.00	7800	20230623	-42.18	4460	20231006	1.12	7800	-42.18	20230623	4460	1.12	20231006	7800	-42.18	20230623	4460	1.12	20231006	2.00	N	372910	200	55 억	35999	N	N	0	N	N
19	20231227	151225	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4515	5	2	0.11	246780315	54738	49.49	4510	4545	4485	5860	3160	4510	4508.39	0.13	0	286	4760	4635	4570	4445	4380	4605	4415	55	1350	200	2700	5	1	27674406	1249	13.56	0.98	12	0.20	333.00	4596.00	7800	20230623	-42.12	4460	20231006	1.23	7800	-42.12	20230623	4460	1.23	20231006	7800	-42.12	20230623	4460	1.23	20231006	2.00	N	372910	200	55 억	35999	N	N	0	N	N
20	20231227	141218	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	10	2	0.22	244339450	54198	49.00	4510	4545	4485	5860	3160	4510	4508.27	0.13	0	286	4760	4635	4570	4445	4380	4605	4415	55	1350	200	2700	5	1	27674406	1251	13.57	0.98	12	0.20	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.00	N	372910	200	55 억	35999	N	N	0	N	N
21	20231227	131211	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4510	0	3	0.00	236533105	52467	47.44	4510	4545	4485	5860	3160	4510	4508.23	0.13	0	219	4760	4635	4570	4445	4380	4605	4415	55	1350	200	2700	5	1	27674406	1248	13.54	0.98	12	0.19	333.00	4596.00	7800	20230623	-42.18	4460	20231006	1.12	7800	-42.18	20230623	4460	1.12	20231006	7800	-42.18	20230623	4460	1.12	20231006	2.00	N	372910	200	55 억	35999	N	N	0	N	N
22	20231227	121211	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4495	-15	5	-0.33	204874100	45446	41.09	4510	4545	4490	5860	3160	4510	4508.08	0.13	0	-28	4760	4635	4570	4445	4380	4605	4415	55	1350	200	2700	5	1	27674406	1244	13.50	0.98	12	0.16	333.00	4596.00	7800	20230623	-42.37	4460	20231006	0.78	7800	-42.37	20230623	4460	0.78	20231006	7800	-42.37	20230623	4460	0.78	20231006	2.00	N	372910	200	55 억	35999	N	N	0	N	N
23	20231227	111222	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4530	20	2	0.44	63307350	14008	12.66	4510	4545	4510	5860	3160	4510	4519.37	0.13	0	-93	4760	4635	4570	4445	4380	4605	4415	55	1350	200	2700	5	1	27674406	1254	13.60	0.99	12	0.05	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	7800	-41.92	20230623	4460	1.57	20231006	7800	-41.92	20230623	4460	1.57	20231006	2.00	N	372910	200	55 억	35999	N	N	0	N	N
24	20231227	101220	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	10	2	0.22	24622505	5451	4.93	4510	4545	4510	5860	3160	4510	4517.06	0.13	0	-85	4760	4635	4570	4445	4380	4605	4415	55	1350	200	2700	5	1	27674406	1251	13.57	0.98	12	0.02	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.00	N	372910	200	55 억	35999	N	N	0	N	N
25	20231227	091223	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	25	2	0.55	5478815	1211	1.09	4510	4535	4510	5860	3160	4510	4524.21	0.13	0	-85	4760	4635	4570	4445	4380	4605	4415	55	1350	200	2700	5	1	27674406	1255	13.62	0.99	12	0.00	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	2.00	N	372910	200	55 억	35999	N	N	0	N	N
26	20231226	161221	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4510	0	3	0.00	489953045	107395	574.70	4510	4695	4505	5860	3160	4510	4563.10	0.13	0	1013	4556	4532	4516	4492	4476	4545	4505	55	1350	200	2700	5	1	27674406	1248	13.54	0.98	12	0.39	333.00	4596.00	7800	20230623	-42.18	4460	20231006	1.12	7800	-42.18	20230623	4460	1.12	20231006	7800	-42.18	20230623	4460	1.12	20231006	2.02	N	372910	200	55 억	36485	N	N	1	N	N
27	20231226	151220	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	10	2	0.22	465890340	102061	546.16	4510	4695	4505	5860	3160	4510	4564.82	0.13	0	1133	4556	4532	4516	4492	4476	4545	4505	55	1350	200	2700	5	1	27674406	1251	13.57	0.98	12	0.37	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.02	N	372910	200	55 억	36485	N	N	1	N	N
28	20231226	141223	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4525	15	2	0.33	433705260	94939	508.05	4510	4695	4505	5860	3160	4510	4568.25	0.13	0	2675	4556	4532	4516	4492	4476	4545	4505	55	1350	200	2700	5	1	27674406	1252	13.59	0.98	12	0.34	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	7800	-41.99	20230623	4460	1.46	20231006	7800	-41.99	20230623	4460	1.46	20231006	2.02	N	372910	200	55 억	36485	N	N	1	N	N
29	20231226	131222	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4530	20	2	0.44	416153105	91062	487.30	4510	4695	4505	5860	3160	4510	4570.00	0.13	0	2306	4556	4532	4516	4492	4476	4545	4505	55	1350	200	2700	5	1	27674406	1254	13.60	0.99	12	0.33	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	7800	-41.92	20230623	4460	1.57	20231006	7800	-41.92	20230623	4460	1.57	20231006	2.02	N	372910	200	55 억	36485	N	N	1	N	N
30	20231226	121220	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4545	35	2	0.78	377922350	82635	442.21	4510	4695	4505	5860	3160	4510	4573.39	0.13	0	-1754	4556	4532	4516	4492	4476	4545	4505	55	1350	200	2700	5	1	27674406	1258	13.65	0.99	12	0.30	333.00	4596.00	7800	20230623	-41.73	4460	20231006	1.91	7800	-41.73	20230623	4460	1.91	20231006	7800	-41.73	20230623	4460	1.91	20231006	2.02	N	372910	200	55 억	36485	N	N	1	N	N
31	20231226	111225	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4550	40	2	0.89	224568595	48929	261.83	4510	4695	4505	5860	3160	4510	4589.68	0.13	0	-3056	4556	4532	4516	4492	4476	4545	4505	55	1350	200	2700	5	1	27674406	1259	13.66	0.99	12	0.18	333.00	4596.00	7800	20230623	-41.67	4460	20231006	2.02	7800	-41.67	20230623	4460	2.02	20231006	7800	-41.67	20230623	4460	2.02	20231006	2.02	N	372910	200	55 억	36485	N	N	1	N	N
32	20231226	101218	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	10	2	0.22	19001325	4205	22.50	4510	4545	4505	5860	3160	4510	4518.75	0.13	0	-554	4556	4532	4516	4492	4476	4545	4505	55	1350	200	2700	5	1	27674406	1251	13.57	0.98	12	0.02	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.02	N	372910	200	55 억	36485	N	N	1	N	N
33	20231226	091220	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4540	30	2	0.67	1856605	410	2.19	4510	4540	4510	5860	3160	4510	4528.30	0.13	0	-54	4556	4532	4516	4492	4476	4545	4505	55	1350	200	2700	5	1	27674406	1256	13.63	0.99	12	0.00	333.00	4596.00	7800	20230623	-41.79	4460	20231006	1.79	7800	-41.79	20230623	4460	1.79	20231006	7800	-41.79	20230623	4460	1.79	20231006	2.02	N	372910	200	55 억	36485	N	N	1	N	N
34	20231222	161201	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4510	-10	5	-0.22	83443805	18474	51.22	4500	4540	4500	5870	3165	4520	4516.83	0.13	0	1473	4563	4541	4523	4501	4483	4532	4492	55	1350	200	2710	5	1	27674406	1248	13.54	0.98	12	0.07	333.00	4596.00	7800	20230623	-42.18	4460	20231006	1.12	7800	-42.18	20230623	4460	1.12	20231006	7800	-42.18	20230623	4460	1.12	20231006	2.02	N	372910	200	55 억	34999	N	N	1	N	N
35	20231222	151157	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4515	-5	5	-0.11	77644150	17189	47.66	4500	4540	4500	5870	3165	4520	4517.08	0.13	0	1672	4563	4541	4523	4501	4483	4532	4492	55	1350	200	2710	5	1	27674406	1249	13.56	0.98	12	0.06	333.00	4596.00	7800	20230623	-42.12	4460	20231006	1.23	7800	-42.12	20230623	4460	1.23	20231006	7800	-42.12	20230623	4460	1.23	20231006	2.02	N	372910	200	55 억	34999	N	N	0	N	N
36	20231222	141158	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4510	-10	5	-0.22	67487730	14940	41.43	4500	4540	4500	5870	3165	4520	4517.25	0.13	0	2059	4563	4541	4523	4501	4483	4532	4492	55	1350	200	2710	5	1	27674406	1248	13.54	0.98	12	0.05	333.00	4596.00	7800	20230623	-42.18	4460	20231006	1.12	7800	-42.18	20230623	4460	1.12	20231006	7800	-42.18	20230623	4460	1.12	20231006	2.02	N	372910	200	55 억	34999	N	N	0	N	N
37	20231222	131156	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	0	3	0.00	57410930	12708	35.24	4500	4540	4500	5870	3165	4520	4517.70	0.13	0	2059	4563	4541	4523	4501	4483	4532	4492	55	1350	200	2710	5	1	27674406	1251	13.57	0.98	12	0.05	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.02	N	372910	200	55 억	34999	N	N	0	N	N
38	20231222	121158	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	15	2	0.33	51343565	11366	31.52	4500	4540	4500	5870	3165	4520	4517.29	0.13	0	2059	4563	4541	4523	4501	4483	4532	4492	55	1350	200	2710	5	1	27674406	1255	13.62	0.99	12	0.04	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	2.02	N	372910	200	55 억	34999	N	N	0	N	N
39	20231222	111155	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4540	20	2	0.44	50705115	11225	31.12	4500	4540	4500	5870	3165	4520	4517.16	0.13	0	2059	4563	4541	4523	4501	4483	4532	4492	55	1350	200	2710	5	1	27674406	1256	13.63	0.99	12	0.04	333.00	4596.00	7800	20230623	-41.79	4460	20231006	1.79	7800	-41.79	20230623	4460	1.79	20231006	7800	-41.79	20230623	4460	1.79	20231006	2.02	N	372910	200	55 억	34999	N	N	0	N	N
40	20231222	101151	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4530	10	2	0.22	50007215	11071	30.70	4500	4540	4500	5870	3165	4520	4516.96	0.13	0	2061	4563	4541	4523	4501	4483	4532	4492	55	1350	200	2710	5	1	27674406	1254	13.60	0.99	12	0.04	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	7800	-41.92	20230623	4460	1.57	20231006	7800	-41.92	20230623	4460	1.57	20231006	2.02	N	372910	200	55 억	34999	N	N	0	N	N
41	20231222	091157	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4515	-5	5	-0.11	16480070	3652	10.13	4500	4540	4500	5870	3165	4520	4512.62	0.13	0	2835	4563	4541	4523	4501	4483	4532	4492	55	1350	200	2710	5	1	27674406	1249	13.56	0.98	12	0.01	333.00	4596.00	7800	20230623	-42.12	4460	20231006	1.23	7800	-42.12	20230623	4460	1.23	20231006	7800	-42.12	20230623	4460	1.23	20231006	2.02	N	372910	200	55 억	34999	N	N	0	N	N
42	20231221	161147	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	-10	5	-0.22	158492390	35098	106.47	4530	4545	4505	5880	3175	4530	4515.66	0.12	0	1935	4630	4580	4540	4490	4450	4560	4470	55	1350	200	2710	5	1	27674406	1251	13.57	0.98	12	0.13	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.01	N	372910	200	55 억	32902	N	N	5	N	N
43	20231221	151153	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4515	-15	5	-0.33	140487350	31112	94.38	4530	4545	4505	5880	3175	4530	4515.54	0.12	0	2081	4630	4580	4540	4490	4450	4560	4470	55	1350	200	2710	5	1	27674406	1249	13.56	0.98	12	0.11	333.00	4596.00	7800	20230623	-42.12	4460	20231006	1.23	7800	-42.12	20230623	4460	1.23	20231006	7800	-42.12	20230623	4460	1.23	20231006	2.01	N	372910	200	55 억	32902	N	N	5	N	N
44	20231221	141148	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4510	-20	5	-0.44	121295530	26860	81.48	4530	4545	4505	5880	3175	4530	4515.84	0.12	0	2103	4630	4580	4540	4490	4450	4560	4470	55	1350	200	2710	5	1	27674406	1248	13.54	0.98	12	0.10	333.00	4596.00	7800	20230623	-42.18	4460	20231006	1.12	7800	-42.18	20230623	4460	1.12	20231006	7800	-42.18	20230623	4460	1.12	20231006	2.01	N	372910	200	55 억	32902	N	N	5	N	N
45	20231221	131146	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	-10	5	-0.22	85415230	18901	57.34	4530	4545	4510	5880	3175	4530	4519.09	0.12	0	2125	4630	4580	4540	4490	4450	4560	4470	55	1350	200	2710	5	1	27674406	1251	13.57	0.98	12	0.07	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.01	N	372910	200	55 억	32902	N	N	5	N	N
46	20231221	121154	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	-10	5	-0.22	76229070	16866	51.16	4530	4545	4510	5880	3175	4530	4519.69	0.12	0	2126	4630	4580	4540	4490	4450	4560	4470	55	1350	200	2710	5	1	27674406	1251	13.57	0.98	12	0.06	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.01	N	372910	200	55 억	32902	N	N	5	N	N
47	20231221	111154	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4510	-20	5	-0.44	70580900	15615	47.37	4530	4545	4510	5880	3175	4530	4520.07	0.12	0	2127	4630	4580	4540	4490	4450	4560	4470	55	1350	200	2710	5	1	27674406	1248	13.54	0.98	12	0.06	333.00	4596.00	7800	20230623	-42.18	4460	20231006	1.12	7800	-42.18	20230623	4460	1.12	20231006	7800	-42.18	20230623	4460	1.12	20231006	2.01	N	372910	200	55 억	32902	N	N	5	N	N
48	20231221	101149	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	-10	5	-0.22	46891875	10369	31.46	4530	4545	4510	5880	3175	4530	4522.31	0.12	0	2156	4630	4580	4540	4490	4450	4560	4470	55	1350	200	2710	5	1	27674406	1251	13.57	0.98	12	0.04	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.01	N	372910	200	55 억	32902	N	N	5	N	N
49	20231221	091150	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4515	-15	5	-0.33	15167350	3349	10.16	4530	4545	4510	5880	3175	4530	4528.92	0.12	0	-33	4630	4580	4540	4490	4450	4560	4470	55	1350	200	2710	5	1	27674406	1249	13.56	0.98	12	0.01	333.00	4596.00	7800	20230623	-42.12	4460	20231006	1.23	7800	-42.12	20230623	4460	1.23	20231006	7800	-42.12	20230623	4460	1.23	20231006	2.01	N	372910	200	55 억	32902	N	N	5	N	N
50	20231220	161154	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4530	10	2	0.22	147517780	32650	119.00	4540	4590	4500	5870	3165	4520	4518.15	0.11	0	1297	4560	4540	4515	4495	4470	4550	4505	55	1350	200	2710	5	1	27674406	1254	13.60	0.99	12	0.12	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	7800	-41.92	20230623	4460	1.57	20231006	7800	-41.92	20230623	4460	1.57	20231006	2.01	N	372910	200	55 억	30775	N	N	5	N	N
51	20231220	151250	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4530	10	2	0.22	128918965	28532	103.99	4540	4590	4500	5870	3165	4520	4518.40	0.11	0	1287	4560	4540	4515	4495	4470	4550	4505	55	1350	200	2710	5	1	27674406	1254	13.60	0.99	12	0.10	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	7800	-41.92	20230623	4460	1.57	20231006	7800	-41.92	20230623	4460	1.57	20231006	2.01	N	372910	200	55 억	30775	N	N	7	N	N
52	20231220	141314	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4525	5	2	0.11	108125380	23931	87.22	4540	4590	4500	5870	3165	4520	4518.21	0.11	0	1853	4560	4540	4515	4495	4470	4550	4505	55	1350	200	2710	5	1	27674406	1252	13.59	0.98	12	0.09	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	7800	-41.99	20230623	4460	1.46	20231006	7800	-41.99	20230623	4460	1.46	20231006	2.01	N	372910	200	55 억	30775	N	N	7	N	N
53	20231220	131259	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4515	-5	5	-0.11	97810715	21649	78.90	4540	4590	4500	5870	3165	4520	4518.02	0.11	0	1304	4560	4540	4515	4495	4470	4550	4505	55	1350	200	2710	5	1	27674406	1249	13.56	0.98	12	0.08	333.00	4596.00	7800	20230623	-42.12	4460	20231006	1.23	7800	-42.12	20230623	4460	1.23	20231006	7800	-42.12	20230623	4460	1.23	20231006	2.01	N	372910	200	55 억	30775	N	N	7	N	N
54	20231220	121147	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	0	3	0.00	84552385	18715	68.21	4540	4590	4500	5870	3165	4520	4517.89	0.11	0	1211	4560	4540	4515	4495	4470	4550	4505	55	1350	200	2710	5	1	27674406	1251	13.57	0.98	12	0.07	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.01	N	372910	200	55 억	30775	N	N	7	N	N
55	20231220	111150	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4515	-5	5	-0.11	75753275	16766	61.11	4540	4590	4500	5870	3165	4520	4518.27	0.11	0	1256	4560	4540	4515	4495	4470	4550	4505	55	1350	200	2710	5	1	27674406	1249	13.56	0.98	12	0.06	333.00	4596.00	7800	20230623	-42.12	4460	20231006	1.23	7800	-42.12	20230623	4460	1.23	20231006	7800	-42.12	20230623	4460	1.23	20231006	2.01	N	372910	200	55 억	30775	N	N	7	N	N
56	20231220	101152	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	15	2	0.33	33442725	7387	26.92	4540	4590	4510	5870	3165	4520	4527.24	0.11	0	459	4560	4540	4515	4495	4470	4550	4505	55	1350	200	2710	5	1	27674406	1255	13.62	0.99	12	0.03	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	2.01	N	372910	200	55 억	30775	N	N	7	N	N
57	20231220	091149	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4525	5	2	0.11	9547190	2100	7.65	4540	4590	4515	5870	3165	4520	4546.28	0.11	0	-226	4560	4540	4515	4495	4470	4550	4505	55	1350	200	2710	5	1	27674406	1252	13.59	0.98	12	0.01	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	7800	-41.99	20230623	4460	1.46	20231006	7800	-41.99	20230623	4460	1.46	20231006	2.01	N	372910	200	55 억	30775	N	N	7	N	N
58	20231219	161147	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	0	3	0.00	123600105	27431	70.75	4515	4535	4490	5870	3165	4520	4505.85	0.11	0	-802	4633	4576	4543	4486	4453	4560	4470	55	1350	200	2710	5	1	27674406	1251	13.57	0.98	12	0.10	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.05	N	372910	200	55 억	30988	N	N	7	N	N
59	20231219	151151	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	0	3	0.00	117800945	26148	67.44	4515	4535	4490	5870	3165	4520	4505.16	0.11	0	-681	4633	4576	4543	4486	4453	4560	4470	55	1350	200	2710	5	1	27674406	1251	13.57	0.98	12	0.09	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.05	N	372910	200	55 억	30988	N	N	10	N	N
60	20231219	141146	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4525	5	2	0.11	101877575	22613	58.33	4515	4535	4490	5870	3165	4520	4505.27	0.11	0	-744	4633	4576	4543	4486	4453	4560	4470	55	1350	200	2710	5	1	27674406	1252	13.59	0.98	12	0.08	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	7800	-41.99	20230623	4460	1.46	20231006	7800	-41.99	20230623	4460	1.46	20231006	2.05	N	372910	200	55 억	30988	N	N	10	N	N
61	20231219	131153	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4525	5	2	0.11	84775595	18821	48.55	4515	4535	4490	5870	3165	4520	4504.31	0.11	0	-1003	4633	4576	4543	4486	4453	4560	4470	55	1350	200	2710	5	1	27674406	1252	13.59	0.98	12	0.07	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	7800	-41.99	20230623	4460	1.46	20231006	7800	-41.99	20230623	4460	1.46	20231006	2.05	N	372910	200	55 억	30988	N	N	10	N	N
62	20231219	121154	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	0	3	0.00	76170690	16912	43.62	4515	4535	4490	5870	3165	4520	4503.94	0.11	0	-1003	4633	4576	4543	4486	4453	4560	4470	55	1350	200	2710	5	1	27674406	1251	13.57	0.98	12	0.06	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.05	N	372910	200	55 억	30988	N	N	10	N	N
63	20231219	111150	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4505	-15	5	-0.33	63027415	13999	36.11	4515	4535	4490	5870	3165	4520	4502.28	0.11	0	-1003	4633	4576	4543	4486	4453	4560	4470	55	1350	200	2710	5	1	27674406	1247	13.53	0.98	12	0.05	333.00	4596.00	7800	20230623	-42.24	4460	20231006	1.01	7800	-42.24	20230623	4460	1.01	20231006	7800	-42.24	20230623	4460	1.01	20231006	2.05	N	372910	200	55 억	30988	N	N	10	N	N
64	20231219	101146	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4505	-15	5	-0.33	37365320	8294	21.39	4515	4535	4495	5870	3165	4520	4505.10	0.11	0	-990	4633	4576	4543	4486	4453	4560	4470	55	1350	200	2710	5	1	27674406	1247	13.53	0.98	12	0.03	333.00	4596.00	7800	20230623	-42.24	4460	20231006	1.01	7800	-42.24	20230623	4460	1.01	20231006	7800	-42.24	20230623	4460	1.01	20231006	2.05	N	372910	200	55 억	30988	N	N	10	N	N
65	20231219	091145	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4530	10	2	0.22	15929155	3533	9.11	4515	4535	4500	5870	3165	4520	4508.68	0.11	0	-440	4633	4576	4543	4486	4453	4560	4470	55	1350	200	2710	5	1	27674406	1254	13.60	0.99	12	0.01	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	7800	-41.92	20230623	4460	1.57	20231006	7800	-41.92	20230623	4460	1.57	20231006	2.05	N	372910	200	55 억	30988	N	N	10	N	N
66	20231218	161143	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4520	-45	5	-0.99	169819315	37540	75.41	4600	4600	4510	5930	3200	4565	4523.70	0.12	0	-1136	4658	4611	4583	4536	4508	4597	4522	55	1365	200	2730	5	1	27674406	1251	13.57	0.98	12	0.14	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	7800	-42.05	20230623	4460	1.35	20231006	7800	-42.05	20230623	4460	1.35	20231006	2.00	N	372910	200	55 억	32125	N	N	10	N	N
67	20231218	151146	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4515	-50	5	-1.10	154536070	34156	68.62	4600	4600	4510	5930	3200	4565	4524.42	0.12	0	-899	4658	4611	4583	4536	4508	4597	4522	55	1365	200	2730	5	1	27674406	1249	13.56	0.98	12	0.12	333.00	4596.00	7800	20230623	-42.12	4460	20231006	1.23	7800	-42.12	20230623	4460	1.23	20231006	7800	-42.12	20230623	4460	1.23	20231006	2.00	N	372910	200	55 억	32125	N	N	10	N	N
68	20231218	141149	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	-30	5	-0.66	123239450	27224	54.69	4600	4600	4515	5930	3200	4565	4526.87	0.12	0	-861	4658	4611	4583	4536	4508	4597	4522	55	1365	200	2730	5	1	27674406	1255	13.62	0.99	12	0.10	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	2.00	N	372910	200	55 억	32125	N	N	10	N	N
69	20231218	131140	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4535	-30	5	-0.66	113207775	25006	50.23	4600	4600	4515	5930	3200	4565	4527.22	0.12	0	-852	4658	4611	4583	4536	4508	4597	4522	55	1365	200	2730	5	1	27674406	1255	13.62	0.99	12	0.09	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	7800	-41.86	20230623	4460	1.68	20231006	7800	-41.86	20230623	4460	1.68	20231006	2.00	N	372910	200	55 억	32125	N	N	10	N	N
70	20231218	121136	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4525	-40	5	-0.88	65990615	14557	29.24	4600	4600	4515	5930	3200	4565	4533.26	0.12	0	-865	4658	4611	4583	4536	4508	4597	4522	55	1365	200	2730	5	1	27674406	1252	13.59	0.98	12	0.05	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	7800	-41.99	20230623	4460	1.46	20231006	7800	-41.99	20230623	4460	1.46	20231006	2.00	N	372910	200	55 억	32125	N	N	10	N	N
71	20231218	111138	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4540	-25	5	-0.55	53378120	11776	23.66	4600	4600	4515	5930	3200	4565	4532.79	0.12	0	-390	4658	4611	4583	4536	4508	4597	4522	55	1365	200	2730	5	1	27674406	1256	13.63	0.99	12	0.04	333.00	4596.00	7800	20230623	-41.79	4460	20231006	1.79	7800	-41.79	20230623	4460	1.79	20231006	7800	-41.79	20230623	4460	1.79	20231006	2.00	N	372910	200	55 억	32125	N	N	10	N	N
72	20231218	101137	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4550	-15	5	-0.33	30589845	6741	13.54	4600	4600	4515	5930	3200	4565	4537.88	0.12	0	-396	4658	4611	4583	4536	4508	4597	4522	55	1365	200	2730	5	1	27674406	1259	13.66	0.99	12	0.02	333.00	4596.00	7800	20230623	-41.67	4460	20231006	2.02	7800	-41.67	20230623	4460	2.02	20231006	7800	-41.67	20230623	4460	2.02	20231006	2.00	N	372910	200	55 억	32125	N	N	10	N	N
73	20231218	091135	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4565	0	3	0.00	13224175	2907	5.84	4600	4600	4515	5930	3200	4565	4549.08	0.12	0	-77	4658	4611	4583	4536	4508	4597	4522	55	1365	200	2730	5	1	27674406	1263	13.71	0.99	12	0.01	333.00	4596.00	7800	20230623	-41.47	4460	20231006	2.35	7800	-41.47	20230623	4460	2.35	20231006	7800	-41.47	20230623	4460	2.35	20231006	2.00	N	372910	200	55 억	32125	N	N	10	N	N
74	20231215	161138	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4565	5	2	0.11	223331040	48689	9.45	4600	4630	4555	5920	3195	4560	4586.91	0.10	0	2785	5120	4840	4700	4420	4280	4770	4350	55	1360	200	2730	5	1	27674406	1263	13.71	0.99	12	0.18	333.00	4596.00	7800	20230623	-41.47	4460	20231006	2.35	7800	-41.47	20230623	4460	2.35	20231006	7800	-41.47	20230623	4460	2.35	20231006	2.03	N	372910	200	55 억	28601	N	N	10	N	N
75	20231215	151142	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4565	5	2	0.11	220670195	48106	9.34	4600	4630	4555	5920	3195	4560	4587.17	0.10	0	2749	5120	4840	4700	4420	4280	4770	4350	55	1360	200	2730	5	1	27674406	1263	13.71	0.99	12	0.17	333.00	4596.00	7800	20230623	-41.47	4460	20231006	2.35	7800	-41.47	20230623	4460	2.35	20231006	7800	-41.47	20230623	4460	2.35	20231006	2.03	N	372910	200	55 억	28601	N	N	15	N	N
76	20231215	141140	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4575	15	2	0.33	156539410	34045	6.61	4600	4630	4565	5920	3195	4560	4598.03	0.10	0	2697	5120	4840	4700	4420	4280	4770	4350	55	1360	200	2730	5	1	27674406	1266	13.74	1.00	12	0.12	333.00	4596.00	7800	20230623	-41.35	4460	20231006	2.58	7800	-41.35	20230623	4460	2.58	20231006	7800	-41.35	20230623	4460	2.58	20231006	2.03	N	372910	200	55 억	28601	N	N	15	N	N
77	20231215	131134	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4580	20	2	0.44	137565880	29897	5.81	4600	4630	4580	5920	3195	4560	4601.34	0.10	0	2644	5120	4840	4700	4420	4280	4770	4350	55	1360	200	2730	5	1	27674406	1267	13.75	1.00	12	0.11	333.00	4596.00	7800	20230623	-41.28	4460	20231006	2.69	7800	-41.28	20230623	4460	2.69	20231006	7800	-41.28	20230623	4460	2.69	20231006	2.03	N	372910	200	55 억	28601	N	N	15	N	N
78	20231215	121135	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4610	50	2	1.10	117252975	25469	4.95	4600	4630	4590	5920	3195	4560	4603.77	0.10	0	2644	5120	4840	4700	4420	4280	4770	4350	55	1360	200	2730	5	1	27674406	1276	13.84	1.00	12	0.09	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	7800	-40.90	20230623	4460	3.36	20231006	7800	-40.90	20230623	4460	3.36	20231006	2.03	N	372910	200	55 억	28601	N	N	15	N	N
79	20231215	111129	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4610	50	2	1.10	91600540	19893	3.86	4600	4630	4590	5920	3195	4560	4604.68	0.10	0	1693	5120	4840	4700	4420	4280	4770	4350	55	1360	200	2730	5	1	27674406	1276	13.84	1.00	12	0.07	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	7800	-40.90	20230623	4460	3.36	20231006	7800	-40.90	20230623	4460	3.36	20231006	2.03	N	372910	200	55 억	28601	N	N	15	N	N
80	20231215	101135	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4615	55	2	1.21	61474360	13350	2.59	4600	4630	4590	5920	3195	4560	4604.85	0.10	0	1694	5120	4840	4700	4420	4280	4770	4350	55	1360	200	2730	5	1	27674406	1277	13.86	1.00	12	0.05	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	7800	-40.83	20230623	4460	3.48	20231006	7800	-40.83	20230623	4460	3.48	20231006	2.03	N	372910	200	55 억	28601	N	N	15	N	N
81	20231215	091139	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4590	30	2	0.66	23912150	5201	1.01	4600	4630	4590	5920	3195	4560	4597.68	0.10	0	1294	5120	4840	4700	4420	4280	4770	4350	55	1360	200	2730	5	1	27674406	1270	13.78	1.00	12	0.02	333.00	4596.00	7800	20230623	-41.15	4460	20231006	2.91	7800	-41.15	20230623	4460	2.91	20231006	7800	-41.15	20230623	4460	2.91	20231006	2.03	N	372910	200	55 억	28601	N	N	15	N	N
82	20231214	161130	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4560	-35	5	-0.76	2439299530	512011	1490.22	4620	4980	4560	5970	3220	4595	4765.41	0.23	0	-30735	4695	4645	4620	4570	4545	4632	4557	55	1375	200	2750	5	1	27674406	1262	13.69	0.99	12	1.85	333.00	4596.00	7800	20230623	-41.54	4460	20231006	2.24	7800	-41.54	20230623	4460	2.24	20231006	7800	-41.54	20230623	4460	2.24	20231006	2.04	N	372910	200	55 억	64855	N	N	15	N	N
83	20231214	151209	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4600	5	2	0.11	2342042735	490731	1428.29	4620	4980	4575	5970	3220	4595	4772.56	0.23	0	-32464	4695	4645	4620	4570	4545	4632	4557	55	1375	200	2750	5	1	27674406	1273	13.81	1.00	12	1.77	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	7800	-41.03	20230623	4460	3.14	20231006	7800	-41.03	20230623	4460	3.14	20231006	2.04	N	372910	200	55 억	64855	N	N	0	N	N
84	20231214	141137	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4590	-5	5	-0.11	89576285	19504	56.77	4620	4645	4575	5970	3220	4595	4592.71	0.23	0	-3040	4695	4645	4620	4570	4545	4632	4557	55	1375	200	2750	5	1	27674406	1270	13.78	1.00	12	0.07	333.00	4596.00	7800	20230623	-41.15	4460	20231006	2.91	7800	-41.15	20230623	4460	2.91	20231006	7800	-41.15	20230623	4460	2.91	20231006	2.04	N	372910	200	55 억	64855	N	N	0	N	N
85	20231214	131206	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4585	-10	5	-0.22	75567960	16448	47.87	4620	4645	4575	5970	3220	4595	4594.36	0.23	0	-2535	4695	4645	4620	4570	4545	4632	4557	55	1375	200	2750	5	1	27674406	1269	13.77	1.00	12	0.06	333.00	4596.00	7800	20230623	-41.22	4460	20231006	2.80	7800	-41.22	20230623	4460	2.80	20231006	7800	-41.22	20230623	4460	2.80	20231006	2.04	N	372910	200	55 억	64855	N	N	0	N	N
86	20231214	121228	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4605	10	2	0.22	63219870	13756	40.04	4620	4645	4575	5970	3220	4595	4595.80	0.23	0	-2000	4695	4645	4620	4570	4545	4632	4557	55	1375	200	2750	5	1	27674406	1274	13.83	1.00	12	0.05	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	7800	-40.96	20230623	4460	3.25	20231006	7800	-40.96	20230623	4460	3.25	20231006	2.04	N	372910	200	55 억	64855	N	N	0	N	N
87	20231214	111202	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4590	-5	5	-0.11	47291450	10287	29.94	4620	4645	4575	5970	3220	4595	4597.21	0.23	0	357	4695	4645	4620	4570	4545	4632	4557	55	1375	200	2750	5	1	27674406	1270	13.78	1.00	12	0.04	333.00	4596.00	7800	20230623	-41.15	4460	20231006	2.91	7800	-41.15	20230623	4460	2.91	20231006	7800	-41.15	20230623	4460	2.91	20231006	2.04	N	372910	200	55 억	64855	N	N	0	N	N
88	20231214	101120	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4620	25	2	0.54	36656530	7973	23.21	4620	4645	4575	5970	3220	4595	4597.58	0.23	0	965	4695	4645	4620	4570	4545	4632	4557	55	1375	200	2750	5	1	27674406	1279	13.87	1.01	12	0.03	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	7800	-40.77	20230623	4460	3.59	20231006	7800	-40.77	20230623	4460	3.59	20231006	2.04	N	372910	200	55 억	64855	N	N	0	N	N
89	20231214	091100	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4635	40	2	0.87	10276500	2237	6.51	4620	4645	4575	5970	3220	4595	4593.88	0.23	0	114	4695	4645	4620	4570	4545	4632	4557	55	1375	200	2750	5	1	27674406	1283	13.92	1.01	12	0.01	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	7800	-40.58	20230623	4460	3.92	20231006	7800	-40.58	20230623	4460	3.92	20231006	2.04	N	372910	200	55 억	64855	N	N	0	N	N
90	20231213	161126	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4595	-50	5	-1.08	151073965	32791	152.10	4625	4670	4595	6030	3255	4645	4607.45	0.25	0	-3787	4678	4661	4643	4626	4608	4662	4627	55	1385	200	2780	5	1	27674406	1272	13.80	1.00	12	0.12	333.00	4596.00	7800	20230623	-41.09	4460	20231006	3.03	7800	-41.09	20230623	4460	3.03	20231006	7800	-41.09	20230623	4460	3.03	20231006	2.01	N	372910	200	55 억	68869	N	N	0	N	N
91	20231213	151149	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4605	-40	5	-0.86	112228645	24340	112.90	4625	4670	4595	6030	3255	4645	4610.87	0.25	0	-3897	4678	4661	4643	4626	4608	4662	4627	55	1385	200	2780	5	1	27674406	1274	13.83	1.00	12	0.09	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	7800	-40.96	20230623	4460	3.25	20231006	7800	-40.96	20230623	4460	3.25	20231006	2.01	N	372910	200	55 억	68869	N	N	0	N	N
92	20231213	141149	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4620	-25	5	-0.54	88124235	19113	88.65	4625	4670	4595	6030	3255	4645	4610.70	0.25	0	-3894	4678	4661	4643	4626	4608	4662	4627	55	1385	200	2780	5	1	27674406	1279	13.87	1.01	12	0.07	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	7800	-40.77	20230623	4460	3.59	20231006	7800	-40.77	20230623	4460	3.59	20231006	2.01	N	372910	200	55 억	68869	N	N	0	N	N
93	20231213	131153	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4625	-20	5	-0.43	80174255	17391	80.67	4625	4670	4595	6030	3255	4645	4610.10	0.25	0	-3847	4678	4661	4643	4626	4608	4662	4627	55	1385	200	2780	5	1	27674406	1280	13.89	1.01	12	0.06	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	7800	-40.71	20230623	4460	3.70	20231006	7800	-40.71	20230623	4460	3.70	20231006	2.01	N	372910	200	55 억	68869	N	N	0	N	N
94	20231213	121147	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4610	-35	5	-0.75	76698385	16637	77.17	4625	4670	4595	6030	3255	4645	4610.11	0.25	0	-3462	4678	4661	4643	4626	4608	4662	4627	55	1385	200	2780	5	1	27674406	1276	13.84	1.00	12	0.06	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	7800	-40.90	20230623	4460	3.36	20231006	7800	-40.90	20230623	4460	3.36	20231006	2.01	N	372910	200	55 억	68869	N	N	0	N	N
95	20231213	111152	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4610	-35	5	-0.75	69574960	15090	69.99	4625	4670	4595	6030	3255	4645	4610.67	0.25	0	-3372	4678	4661	4643	4626	4608	4662	4627	55	1385	200	2780	5	1	27674406	1276	13.84	1.00	12	0.05	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	7800	-40.90	20230623	4460	3.36	20231006	7800	-40.90	20230623	4460	3.36	20231006	2.01	N	372910	200	55 억	68869	N	N	0	N	N
96	20231213	101159	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4605	-40	5	-0.86	38697345	8383	38.88	4625	4670	4605	6030	3255	4645	4616.17	0.25	0	-2540	4678	4661	4643	4626	4608	4662	4627	55	1385	200	2780	5	1	27674406	1274	13.83	1.00	12	0.03	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	7800	-40.96	20230623	4460	3.25	20231006	7800	-40.96	20230623	4460	3.25	20231006	2.01	N	372910	200	55 억	68869	N	N	0	N	N
97	20231213	091144	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4635	-10	5	-0.22	21122440	4572	21.21	4625	4670	4615	6030	3255	4645	4619.96	0.25	0	93	4678	4661	4643	4626	4608	4662	4627	55	1385	200	2780	5	1	27674406	1283	13.92	1.01	12	0.02	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	7800	-40.58	20230623	4460	3.92	20231006	7800	-40.58	20230623	4460	3.92	20231006	2.01	N	372910	200	55 억	68869	N	N	0	N	N
98	20231212	161105	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4645	0	3	0.00	98989845	21346	41.98	4645	4660	4625	6030	3255	4645	4637.40	0.25	0	-1972	4741	4692	4646	4597	4551	4717	4622	55	1385	200	2780	5	1	27674406	1285	13.95	1.01	12	0.08	333.00	4596.00	7800	20230623	-40.45	4460	20231006	4.15	7800	-40.45	20230623	4460	4.15	20231006	7800	-40.45	20230623	4460	4.15	20231006	2.03	N	372910	200	55 억	70525	N	N	0	N	N
99	20231212	151110	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4625	-20	5	-0.43	93905615	20250	39.82	4645	4660	4625	6030	3255	4645	4637.31	0.25	0	-1860	4741	4692	4646	4597	4551	4717	4622	55	1385	200	2780	5	1	27674406	1280	13.89	1.01	12	0.07	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	7800	-40.71	20230623	4460	3.70	20231006	7800	-40.71	20230623	4460	3.70	20231006	2.03	N	372910	200	55 억	70525	N	N	0	N	N
100	20231212	141009	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4635	-10	5	-0.22	52857190	11387	22.39	4645	4660	4630	6030	3255	4645	4641.89	0.25	0	-883	4741	4692	4646	4597	4551	4717	4622	55	1385	200	2780	5	1	27674406	1283	13.92	1.01	12	0.04	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	7800	-40.58	20230623	4460	3.92	20231006	7800	-40.58	20230623	4460	3.92	20231006	2.03	N	372910	200	55 억	70525	N	N	0	N	N
101	20231212	131014	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4640	-5	5	-0.11	39307195	8465	16.65	4645	4660	4630	6030	3255	4645	4643.50	0.25	0	-882	4741	4692	4646	4597	4551	4717	4622	55	1385	200	2780	5	1	27674406	1284	13.93	1.01	12	0.03	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	7800	-40.51	20230623	4460	4.04	20231006	7800	-40.51	20230623	4460	4.04	20231006	2.03	N	372910	200	55 억	70525	N	N	0	N	N
102	20231212	121003	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4650	5	2	0.11	34146210	7353	14.46	4645	4660	4630	6030	3255	4645	4643.85	0.25	0	-520	4741	4692	4646	4597	4551	4717	4622	55	1385	200	2780	5	1	27674406	1287	13.96	1.01	12	0.03	333.00	4596.00	7800	20230623	-40.38	4460	20231006	4.26	7800	-40.38	20230623	4460	4.26	20231006	7800	-40.38	20230623	4460	4.26	20231006	2.03	N	372910	200	55 억	70525	N	N	0	N	N
103	20231212	111020	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4630	-15	5	-0.32	14076810	3037	5.97	4645	4660	4630	6030	3255	4645	4635.10	0.25	0	-420	4741	4692	4646	4597	4551	4717	4622	55	1385	200	2780	5	1	27674406	1281	13.90	1.01	12	0.01	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	7800	-40.64	20230623	4460	3.81	20231006	7800	-40.64	20230623	4460	3.81	20231006	2.03	N	372910	200	55 억	70525	N	N	0	N	N
104	20231212	101102	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4635	-10	5	-0.22	8291075	1789	3.52	4645	4660	4630	6030	3255	4645	4634.47	0.25	0	-108	4741	4692	4646	4597	4551	4717	4622	55	1385	200	2780	5	1	27674406	1283	13.92	1.01	12	0.01	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	7800	-40.58	20230623	4460	3.92	20231006	7800	-40.58	20230623	4460	3.92	20231006	2.03	N	372910	200	55 억	70525	N	N	0	N	N
105	20231212	091103	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4630	-15	5	-0.32	4594555	991	1.95	4645	4660	4630	6030	3255	4645	4636.28	0.25	0	0	4741	4692	4646	4597	4551	4717	4622	55	1385	200	2780	5	1	27674406	1281	13.90	1.01	12	0.00	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	7800	-40.64	20230623	4460	3.81	20231006	7800	-40.64	20230623	4460	3.81	20231006	2.03	N	372910	200	55 억	70525	N	N	0	N	N
106	20231211	161105	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4645	25	2	0.54	234512735	50444	123.62	4605	4695	4600	6000	3235	4620	4648.98	0.20	-1456	11480	4676	4647	4611	4582	4546	4630	4565	55	1380	200	2770	5	1	27674406	1285	13.95	1.01	12	0.18	333.00	4596.00	7800	20230623	-40.45	4460	20231006	4.15	7800	-40.45	20230623	4460	4.15	20231006	7800	-40.45	20230623	4460	4.15	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
107	20231211	151101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4630	10	2	0.22	230160870	49507	121.33	4605	4695	4600	6000	3235	4620	4649.06	0.20	-1456	11338	4676	4647	4611	4582	4546	4630	4565	55	1380	200	2770	5	1	27674406	1281	13.90	1.01	12	0.18	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	7800	-40.64	20230623	4460	3.81	20231006	7800	-40.64	20230623	4460	3.81	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
108	20231211	141101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4640	20	2	0.43	202414135	43521	106.66	4605	4695	4600	6000	3235	4620	4650.95	0.20	-1456	10588	4676	4647	4611	4582	4546	4630	4565	55	1380	200	2770	5	1	27674406	1284	13.93	1.01	12	0.16	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	7800	-40.51	20230623	4460	4.04	20231006	7800	-40.51	20230623	4460	4.04	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
109	20231211	131058	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4645	25	2	0.54	175814790	37797	92.63	4605	4695	4600	6000	3235	4620	4651.55	0.20	-1456	10173	4676	4647	4611	4582	4546	4630	4565	55	1380	200	2770	5	1	27674406	1285	13.95	1.01	12	0.14	333.00	4596.00	7800	20230623	-40.45	4460	20231006	4.15	7800	-40.45	20230623	4460	4.15	20231006	7800	-40.45	20230623	4460	4.15	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
110	20231211	121101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4650	30	2	0.65	156670060	33665	82.50	4605	4695	4600	6000	3235	4620	4653.80	0.20	-1456	9968	4676	4647	4611	4582	4546	4630	4565	55	1380	200	2770	5	1	27674406	1287	13.96	1.01	12	0.12	333.00	4596.00	7800	20230623	-40.38	4460	20231006	4.26	7800	-40.38	20230623	4460	4.26	20231006	7800	-40.38	20230623	4460	4.26	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
111	20231211	111055	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4655	35	2	0.76	151669020	32586	79.86	4605	4695	4600	6000	3235	4620	4654.42	0.20	-1456	9993	4676	4647	4611	4582	4546	4630	4565	55	1380	200	2770	5	1	27674406	1288	13.98	1.01	12	0.12	333.00	4596.00	7800	20230623	-40.32	4460	20231006	4.37	7800	-40.32	20230623	4460	4.37	20231006	7800	-40.32	20230623	4460	4.37	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
112	20231211	101054	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4685	65	2	1.41	120593125	25889	63.45	4605	4695	4600	6000	3235	4620	4658.08	0.20	-1456	9846	4676	4647	4611	4582	4546	4630	4565	55	1380	200	2770	5	1	27674406	1297	14.07	1.02	12	0.09	333.00	4596.00	7800	20230623	-39.94	4460	20231006	5.04	7800	-39.94	20230623	4460	5.04	20231006	7800	-39.94	20230623	4460	5.04	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
113	20231211	091054	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4645	25	2	0.54	7850525	1704	4.18	4605	4650	4600	6000	3235	4620	4607.12	0.20	-1456	-13	4676	4647	4611	4582	4546	4630	4565	55	1380	200	2770	5	1	27674406	1285	13.95	1.01	12	0.01	333.00	4596.00	7800	20230623	-40.45	4460	20231006	4.15	7800	-40.45	20230623	4460	4.15	20231006	7800	-40.45	20230623	4460	4.15	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
114	20231208	161046	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4620	25	2	0.54	187694645	40796	93.07	4640	4640	4575	5970	3220	4595	4600.81	0.20	0	1538	4688	4641	4608	4561	4528	4635	4555	55	1375	200	2750	5	1	27674406	1279	13.87	1.01	12	0.15	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	7800	-40.77	20230623	4460	3.59	20231006	7800	-40.77	20230623	4460	3.59	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
115	20231208	151049	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4600	5	2	0.11	177284175	38542	87.93	4640	4640	4575	5970	3220	4595	4599.77	0.20	0	1601	4688	4641	4608	4561	4528	4635	4555	55	1375	200	2750	5	1	27674406	1273	13.81	1.00	12	0.14	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	7800	-41.03	20230623	4460	3.14	20231006	7800	-41.03	20230623	4460	3.14	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
116	20231208	141047	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4620	25	2	0.54	157000800	34137	77.88	4640	4640	4575	5970	3220	4595	4599.14	0.20	0	1018	4688	4641	4608	4561	4528	4635	4555	55	1375	200	2750	5	1	27674406	1279	13.87	1.01	12	0.12	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	7800	-40.77	20230623	4460	3.59	20231006	7800	-40.77	20230623	4460	3.59	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
117	20231208	131046	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4600	5	2	0.11	146207490	31788	72.52	4640	4640	4575	5970	3220	4595	4599.46	0.20	0	1182	4688	4641	4608	4561	4528	4635	4555	55	1375	200	2750	5	1	27674406	1273	13.81	1.00	12	0.11	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	7800	-41.03	20230623	4460	3.14	20231006	7800	-41.03	20230623	4460	3.14	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
118	20231208	121042	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4600	5	2	0.11	81865140	17762	40.52	4640	4640	4590	5970	3220	4595	4609.00	0.20	0	965	4688	4641	4608	4561	4528	4635	4555	55	1375	200	2750	5	1	27674406	1273	13.81	1.00	12	0.06	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	7800	-41.03	20230623	4460	3.14	20231006	7800	-41.03	20230623	4460	3.14	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
119	20231208	111038	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4620	25	2	0.54	67807800	14703	33.54	4640	4640	4595	5970	3220	4595	4611.83	0.20	0	266	4688	4641	4608	4561	4528	4635	4555	55	1375	200	2750	5	1	27674406	1279	13.87	1.01	12	0.05	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	7800	-40.77	20230623	4460	3.59	20231006	7800	-40.77	20230623	4460	3.59	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
120	20231208	101047	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4610	15	2	0.33	29699450	6421	14.65	4640	4640	4610	5970	3220	4595	4625.36	0.20	0	12	4688	4641	4608	4561	4528	4635	4555	55	1375	200	2750	5	1	27674406	1276	13.84	1.00	12	0.02	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	7800	-40.90	20230623	4460	3.36	20231006	7800	-40.90	20230623	4460	3.36	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
121	20231208	091036	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4635	40	2	0.87	1859635	401	0.91	4640	4640	4630	5970	3220	4595	4637.49	0.20	0	-148	4688	4641	4608	4561	4528	4635	4555	55	1375	200	2750	5	1	27674406	1283	13.92	1.01	12	0.00	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	7800	-40.58	20230623	4460	3.92	20231006	7800	-40.58	20230623	4460	3.92	20231006	2.02	N	372910	200	55 억	56415	N	N	0	N	N
122	20231207	161040	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4595	-5	5	-0.11	201072245	43575	148.56	4595	4655	4575	5980	3220	4600	4614.85	0.22	0	-5868	4666	4632	4616	4582	4566	4625	4575	55	1380	200	2760	5	1	27674406	1272	13.80	1.00	12	0.16	333.00	4596.00	7800	20230623	-41.09	4460	20231006	3.03	7800	-41.09	20230623	4460	3.03	20231006	7800	-41.09	20230623	4460	3.03	20231006	2.02	N	372910	200	55 억	62184	N	N	14	N	N
123	20231207	151042	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4600	0	3	0.00	185755740	40244	137.21	4595	4655	4575	5980	3220	4600	4615.74	0.22	0	-6646	4666	4632	4616	4582	4566	4625	4575	55	1380	200	2760	5	1	27674406	1273	13.81	1.00	12	0.15	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	7800	-41.03	20230623	4460	3.14	20231006	7800	-41.03	20230623	4460	3.14	20231006	2.02	N	372910	200	55 억	62184	N	N	14	N	N
124	20231207	141038	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4625	25	2	0.54	163437570	35403	120.70	4595	4655	4575	5980	3220	4600	4616.49	0.22	0	-6057	4666	4632	4616	4582	4566	4625	4575	55	1380	200	2760	5	1	27674406	1280	13.89	1.01	12	0.13	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	7800	-40.71	20230623	4460	3.70	20231006	7800	-40.71	20230623	4460	3.70	20231006	2.02	N	372910	200	55 억	62184	N	N	14	N	N
125	20231207	131037	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4625	25	2	0.54	117154055	25437	86.72	4595	4655	4575	5980	3220	4600	4605.66	0.22	0	-5986	4666	4632	4616	4582	4566	4625	4575	55	1380	200	2760	5	1	27674406	1280	13.89	1.01	12	0.09	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	7800	-40.71	20230623	4460	3.70	20231006	7800	-40.71	20230623	4460	3.70	20231006	2.02	N	372910	200	55 억	62184	N	N	14	N	N
126	20231207	121037	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4615	15	2	0.33	79225700	17258	58.84	4595	4620	4575	5980	3220	4600	4590.67	0.22	0	-5942	4666	4632	4616	4582	4566	4625	4575	55	1380	200	2760	5	1	27674406	1277	13.86	1.00	12	0.06	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	7800	-40.83	20230623	4460	3.48	20231006	7800	-40.83	20230623	4460	3.48	20231006	2.02	N	372910	200	55 억	62184	N	N	14	N	N
127	20231207	111026	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4580	-20	5	-0.43	65059350	14178	48.34	4595	4620	4575	5980	3220	4600	4588.75	0.22	0	-4332	4666	4632	4616	4582	4566	4625	4575	55	1380	200	2760	5	1	27674406	1267	13.75	1.00	12	0.05	333.00	4596.00	7800	20230623	-41.28	4460	20231006	2.69	7800	-41.28	20230623	4460	2.69	20231006	7800	-41.28	20230623	4460	2.69	20231006	2.02	N	372910	200	55 억	62184	N	N	14	N	N
128	20231207	101031	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4595	-5	5	-0.11	34304005	7469	25.46	4595	4620	4580	5980	3220	4600	4592.85	0.22	0	-2819	4666	4632	4616	4582	4566	4625	4575	55	1380	200	2760	5	1	27674406	1272	13.80	1.00	12	0.03	333.00	4596.00	7800	20230623	-41.09	4460	20231006	3.03	7800	-41.09	20230623	4460	3.03	20231006	7800	-41.09	20230623	4460	3.03	20231006	2.02	N	372910	200	55 억	62184	N	N	14	N	N
129	20231207	091037	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4620	20	2	0.43	11703710	2551	8.70	4595	4620	4580	5980	3220	4600	4587.89	0.22	0	-475	4666	4632	4616	4582	4566	4625	4575	55	1380	200	2760	5	1	27674406	1279	13.87	1.01	12	0.01	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	7800	-40.77	20230623	4460	3.59	20231006	7800	-40.77	20230623	4460	3.59	20231006	2.02	N	372910	200	55 억	62184	N	N	14	N	N
130	20231206	161025	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4600	-15	5	-0.33	135269745	29330	80.52	4600	4650	4600	5990	3235	4615	4611.77	0.25	0	-6486	4698	4656	4623	4581	4548	4677	4602	55	1375	200	2760	5	1	27674406	1273	13.81	1.00	12	0.11	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	7800	-41.03	20230623	4460	3.14	20231006	7800	-41.03	20230623	4460	3.14	20231006	2.11	N	372910	200	55 억	68536	N	N	14	N	N
131	20231206	151043	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4605	-10	5	-0.22	115790930	25096	68.90	4600	4650	4600	5990	3235	4615	4613.83	0.25	0	-5959	4698	4656	4623	4581	4548	4677	4602	55	1375	200	2760	5	1	27674406	1274	13.83	1.00	12	0.09	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	7800	-40.96	20230623	4460	3.25	20231006	7800	-40.96	20230623	4460	3.25	20231006	2.11	N	372910	200	55 억	68536	N	N	0	N	N
132	20231206	141038	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4615	0	3	0.00	80126405	17347	47.62	4600	4650	4600	5990	3235	4615	4619.56	0.25	0	-2814	4698	4656	4623	4581	4548	4677	4602	55	1375	200	2760	5	1	27674406	1277	13.86	1.00	12	0.06	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	7800	-40.83	20230623	4460	3.48	20231006	7800	-40.83	20230623	4460	3.48	20231006	2.11	N	372910	200	55 억	68536	N	N	0	N	N
133	20231206	131026	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4615	0	3	0.00	71079290	15385	42.24	4600	4650	4600	5990	3235	4615	4620.78	0.25	0	-2557	4698	4656	4623	4581	4548	4677	4602	55	1375	200	2760	5	1	27674406	1277	13.86	1.00	12	0.06	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	7800	-40.83	20230623	4460	3.48	20231006	7800	-40.83	20230623	4460	3.48	20231006	2.11	N	372910	200	55 억	68536	N	N	0	N	N
134	20231206	121017	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4630	15	2	0.33	55190620	11947	32.80	4600	4650	4600	5990	3235	4615	4620.54	0.25	0	-1258	4698	4656	4623	4581	4548	4677	4602	55	1375	200	2760	5	1	27674406	1281	13.90	1.01	12	0.04	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	7800	-40.64	20230623	4460	3.81	20231006	7800	-40.64	20230623	4460	3.81	20231006	2.11	N	372910	200	55 억	68536	N	N	0	N	N
135	20231206	111040	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4620	5	2	0.11	43814935	9485	26.04	4600	4650	4600	5990	3235	4615	4620.55	0.25	0	-1270	4698	4656	4623	4581	4548	4677	4602	55	1375	200	2760	5	1	27674406	1279	13.87	1.01	12	0.03	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	7800	-40.77	20230623	4460	3.59	20231006	7800	-40.77	20230623	4460	3.59	20231006	2.11	N	372910	200	55 억	68536	N	N	0	N	N
136	20231206	101030	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4620	5	2	0.11	38236210	8278	22.73	4600	4650	4600	5990	3235	4615	4620.28	0.25	0	-1196	4698	4656	4623	4581	4548	4677	4602	55	1375	200	2760	5	1	27674406	1279	13.87	1.01	12	0.03	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	7800	-40.77	20230623	4460	3.59	20231006	7800	-40.77	20230623	4460	3.59	20231006	2.11	N	372910	200	55 억	68536	N	N	0	N	N
137	20231206	091032	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4645	30	2	0.65	21352405	4624	12.69	4600	4645	4600	5990	3235	4615	4619.79	0.25	0	-536	4698	4656	4623	4581	4548	4677	4602	55	1375	200	2760	5	1	27674406	1285	13.95	1.01	12	0.02	333.00	4596.00	7800	20230623	-40.45	4460	20231006	4.15	7800	-40.45	20230623	4460	4.15	20231006	7800	-40.45	20230623	4460	4.15	20231006	2.11	N	372910	200	55 억	68536	N	N	0	N	N
138	20231205	161033	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4615	-20	5	-0.43	158889525	34392	44.08	4610	4665	4590	6020	3245	4635	4619.97	0.27	0	-4602	4738	4686	4643	4591	4548	4712	4617	55	1385	200	2780	5	1	27674406	1277	13.86	1.00	12	0.12	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	7800	-40.83	20230623	4460	3.48	20231006	7800	-40.83	20230623	4460	3.48	20231006	2.13	N	372910	200	55 억	73534	N	N	0	N	N
139	20231205	151030	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4600	-35	5	-0.76	146120255	31615	40.52	4610	4665	4595	6020	3245	4635	4621.86	0.27	0	-4419	4738	4686	4643	4591	4548	4712	4617	55	1385	200	2780	5	1	27674406	1273	13.81	1.00	12	0.11	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	7800	-41.03	20230623	4460	3.14	20231006	7800	-41.03	20230623	4460	3.14	20231006	2.13	N	372910	200	55 억	73534	N	N	0	N	N
140	20231205	141028	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4625	-10	5	-0.22	119904970	25921	33.22	4610	4665	4605	6020	3245	4635	4625.78	0.27	0	-1797	4738	4686	4643	4591	4548	4712	4617	55	1385	200	2780	5	1	27674406	1280	13.89	1.01	12	0.09	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	7800	-40.71	20230623	4460	3.70	20231006	7800	-40.71	20230623	4460	3.70	20231006	2.13	N	372910	200	55 억	73534	N	N	0	N	N
141	20231205	131025	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4635	0	3	0.00	87281690	18857	24.17	4610	4665	4605	6020	3245	4635	4628.61	0.27	0	-2114	4738	4686	4643	4591	4548	4712	4617	55	1385	200	2780	5	1	27674406	1283	13.92	1.01	12	0.07	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	7800	-40.58	20230623	4460	3.92	20231006	7800	-40.58	20230623	4460	3.92	20231006	2.13	N	372910	200	55 억	73534	N	N	0	N	N
142	20231205	121023	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4645	10	2	0.22	73047415	15777	20.22	4610	4665	4605	6020	3245	4635	4629.99	0.27	0	-2388	4738	4686	4643	4591	4548	4712	4617	55	1385	200	2780	5	1	27674406	1285	13.95	1.01	12	0.06	333.00	4596.00	7800	20230623	-40.45	4460	20231006	4.15	7800	-40.45	20230623	4460	4.15	20231006	7800	-40.45	20230623	4460	4.15	20231006	2.13	N	372910	200	55 억	73534	N	N	0	N	N
143	20231205	111023	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4650	15	2	0.32	65304960	14108	18.08	4610	4665	4605	6020	3245	4635	4628.93	0.27	0	-2246	4738	4686	4643	4591	4548	4712	4617	55	1385	200	2780	5	1	27674406	1287	13.96	1.01	12	0.05	333.00	4596.00	7800	20230623	-40.38	4460	20231006	4.26	7800	-40.38	20230623	4460	4.26	20231006	7800	-40.38	20230623	4460	4.26	20231006	2.13	N	372910	200	55 억	73534	N	N	0	N	N
144	20231205	101026	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4615	-20	5	-0.43	26822880	5808	7.44	4610	4650	4605	6020	3245	4635	4618.26	0.27	0	-167	4738	4686	4643	4591	4548	4712	4617	55	1385	200	2780	5	1	27674406	1277	13.86	1.00	12	0.02	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	7800	-40.83	20230623	4460	3.48	20231006	7800	-40.83	20230623	4460	3.48	20231006	2.13	N	372910	200	55 억	73534	N	N	0	N	N
145	20231205	091022	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4635	0	3	0.00	5132730	1110	1.42	4610	4650	4610	6020	3245	4635	4624.08	0.27	0	-167	4738	4686	4643	4591	4548	4712	4617	55	1385	200	2780	5	1	27674406	1283	13.92	1.01	12	0.00	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	7800	-40.58	20230623	4460	3.92	20231006	7800	-40.58	20230623	4460	3.92	20231006	2.13	N	372910	200	55 억	73534	N	N	0	N	N
146	20231204	161020	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4635	-15	5	-0.32	361606465	77920	201.55	4615	4695	4600	6040	3255	4650	4640.74	0.19	0	18293	4716	4682	4646	4612	4576	4700	4630	55	1390	200	2790	5	1	27674406	1283	13.92	1.01	12	0.28	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	7800	-40.58	20230623	4460	3.92	20231006	7800	-40.58	20230623	4460	3.92	20231006	2.25	N	372910	200	55 억	53328	N	N	0	N	N
147	20231204	151022	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4640	-10	5	-0.22	328230240	70689	182.84	4615	4695	4605	6040	3255	4650	4643.30	0.19	0	17614	4716	4682	4646	4612	4576	4700	4630	55	1390	200	2790	5	1	27674406	1284	13.93	1.01	12	0.26	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	7800	-40.51	20230623	4460	4.04	20231006	7800	-40.51	20230623	4460	4.04	20231006	2.25	N	372910	200	55 억	53328	N	N	0	N	N
148	20231204	141014	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4680	30	2	0.65	257161525	55331	143.12	4615	4695	4610	6040	3255	4650	4647.69	0.19	0	16654	4716	4682	4646	4612	4576	4700	4630	55	1390	200	2790	5	1	27674406	1295	14.05	1.02	12	0.20	333.00	4596.00	7800	20230623	-40.00	4460	20231006	4.93	7800	-40.00	20230623	4460	4.93	20231006	7800	-40.00	20230623	4460	4.93	20231006	2.25	N	372910	200	55 억	53328	N	N	0	N	N
149	20231204	131014	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4650	0	3	0.00	248647180	53504	138.39	4615	4695	4610	6040	3255	4650	4647.26	0.19	0	15783	4716	4682	4646	4612	4576	4700	4630	55	1390	200	2790	5	1	27674406	1287	13.96	1.01	12	0.19	333.00	4596.00	7800	20230623	-40.38	4460	20231006	4.26	7800	-40.38	20230623	4460	4.26	20231006	7800	-40.38	20230623	4460	4.26	20231006	2.25	N	372910	200	55 억	53328	N	N	0	N	N
150	20231204	121015	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4660	10	2	0.22	98172590	21138	54.68	4615	4675	4610	6040	3255	4650	4644.37	0.19	0	1040	4716	4682	4646	4612	4576	4700	4630	55	1390	200	2790	5	1	27674406	1290	13.99	1.01	12	0.08	333.00	4596.00	7800	20230623	-40.26	4460	20231006	4.48	7800	-40.26	20230623	4460	4.48	20231006	7800	-40.26	20230623	4460	4.48	20231006	2.25	N	372910	200	55 억	53328	N	N	0	N	N
151	20231204	111018	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4675	25	2	0.54	81361375	17529	45.34	4615	4675	4610	6040	3255	4650	4641.53	0.19	0	562	4716	4682	4646	4612	4576	4700	4630	55	1390	200	2790	5	1	27674406	1294	14.04	1.02	12	0.06	333.00	4596.00	7800	20230623	-40.06	4460	20231006	4.82	7800	-40.06	20230623	4460	4.82	20231006	7800	-40.06	20230623	4460	4.82	20231006	2.25	N	372910	200	55 억	53328	N	N	0	N	N
152	20231204	101014	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4660	10	2	0.22	48610855	10493	27.14	4615	4675	4610	6040	3255	4650	4632.69	0.19	0	107	4716	4682	4646	4612	4576	4700	4630	55	1390	200	2790	5	1	27674406	1290	13.99	1.01	12	0.04	333.00	4596.00	7800	20230623	-40.26	4460	20231006	4.48	7800	-40.26	20230623	4460	4.48	20231006	7800	-40.26	20230623	4460	4.48	20231006	2.25	N	372910	200	55 억	53328	N	N	0	N	N
153	20231204	091014	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4635	-15	5	-0.32	25151940	5445	14.08	4615	4675	4610	6040	3255	4650	4619.27	0.19	0	-638	4716	4682	4646	4612	4576	4700	4630	55	1390	200	2790	5	1	27674406	1283	13.92	1.01	12	0.02	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	7800	-40.58	20230623	4460	3.92	20231006	7800	-40.58	20230623	4460	3.92	20231006	2.25	N	372910	200	55 억	53328	N	N	0	N	N
154	20231201	161015	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4650	50	2	1.09	177739535	38153	157.47	4610	4680	4610	5980	3220	4600	4658.60	0.18	0	2230	4666	4632	4606	4572	4546	4650	4590	55	1380	200	2760	5	1	27674406	1287	13.96	1.01	12	0.14	333.00	4596.00	7800	20230623	-40.38	4460	20231006	4.26	7800	-40.38	20230623	4460	4.26	20231006	7800	-40.38	20230623	4460	4.26	20231006	2.10	N	372910	200	55 억	48735	N	N	0	N	N
155	20231201	151012	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4650	50	2	1.09	172461780	37018	152.79	4610	4680	4610	5980	3220	4600	4658.86	0.18	0	2173	4666	4632	4606	4572	4546	4650	4590	55	1380	200	2760	5	1	27674406	1287	13.96	1.01	12	0.13	333.00	4596.00	7800	20230623	-40.38	4460	20231006	4.26	7800	-40.38	20230623	4460	4.26	20231006	7800	-40.38	20230623	4460	4.26	20231006	2.10	N	372910	200	55 억	48735	N	N	0	N	N
156	20231201	141011	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4670	70	2	1.52	155076460	33294	137.42	4610	4680	4610	5980	3220	4600	4657.79	0.18	0	2209	4666	4632	4606	4572	4546	4650	4590	55	1380	200	2760	5	1	27674406	1292	14.02	1.02	12	0.12	333.00	4596.00	7800	20230623	-40.13	4460	20231006	4.71	7800	-40.13	20230623	4460	4.71	20231006	7800	-40.13	20230623	4460	4.71	20231006	2.10	N	372910	200	55 억	48735	N	N	0	N	N
157	20231201	131015	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4675	75	2	1.63	149159660	32028	132.19	4610	4680	4610	5980	3220	4600	4657.16	0.18	0	2209	4666	4632	4606	4572	4546	4650	4590	55	1380	200	2760	5	1	27674406	1294	14.04	1.02	12	0.12	333.00	4596.00	7800	20230623	-40.06	4460	20231006	4.82	7800	-40.06	20230623	4460	4.82	20231006	7800	-40.06	20230623	4460	4.82	20231006	2.10	N	372910	200	55 억	48735	N	N	0	N	N
158	20231201	121020	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4655	55	2	1.20	113563460	24411	100.76	4610	4680	4610	5980	3220	4600	4652.14	0.18	0	2769	4666	4632	4606	4572	4546	4650	4590	55	1380	200	2760	5	1	27674406	1288	13.98	1.01	12	0.09	333.00	4596.00	7800	20230623	-40.32	4460	20231006	4.37	7800	-40.32	20230623	4460	4.37	20231006	7800	-40.32	20230623	4460	4.37	20231006	2.10	N	372910	200	55 억	48735	N	N	0	N	N
159	20231201	111014	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4680	80	2	1.74	106706560	22942	94.69	4610	4680	4610	5980	3220	4600	4651.14	0.18	0	2784	4666	4632	4606	4572	4546	4650	4590	55	1380	200	2760	5	1	27674406	1295	14.05	1.02	12	0.08	333.00	4596.00	7800	20230623	-40.00	4460	20231006	4.93	7800	-40.00	20230623	4460	4.93	20231006	7800	-40.00	20230623	4460	4.93	20231006	2.10	N	372910	200	55 억	48735	N	N	0	N	N
160	20231201	101023	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4655	55	2	1.20	69689665	15014	61.97	4610	4670	4610	5980	3220	4600	4641.65	0.18	0	646	4666	4632	4606	4572	4546	4650	4590	55	1380	200	2760	5	1	27674406	1288	13.98	1.01	12	0.05	333.00	4596.00	7800	20230623	-40.32	4460	20231006	4.37	7800	-40.32	20230623	4460	4.37	20231006	7800	-40.32	20230623	4460	4.37	20231006	2.10	N	372910	200	55 억	48735	N	N	0	N	N
161	20231201	091011	57	100.00	KOSPI	의료정밀	N	N	N	N	N	4660	60	2	1.30	11726535	2524	10.42	4610	4660	4610	5980	3220	4600	4646.01	0.18	0	-17	4666	4632	4606	4572	4546	4650	4590	55	1380	200	2760	5	1	27674406	1290	13.99	1.01	12	0.01	333.00	4596.00	7800	20230623	-40.26	4460	20231006	4.48	7800	-40.26	20230623	4460	4.48	20231006	7800	-40.26	20230623	4460	4.48	20231006	2.10	N	372910	200	55 억	48735	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History