KissMeData/372910/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241231	161307	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	361253735	114925	30.85	3075	3175	3075	3995	2155	3075	3145.93	4.31	47459	46472	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.42	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1192635	N	N	0	N	N
3	20241231	151252	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	361253735	114925	30.85	3075	3175	3075	3995	2155	3075	3145.93	4.31	47459	46472	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.42	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1192635	N	N	0	N	N
4	20241231	141306	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	361253735	114925	30.85	3075	3175	3075	3995	2155	3075	3145.93	4.31	47459	46472	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.42	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1192635	N	N	0	N	N
5	20241231	131307	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	361253735	114925	30.85	3075	3175	3075	3995	2155	3075	3145.93	4.31	47459	46472	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.42	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1192635	N	N	0	N	N
6	20241231	121306	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	361253735	114925	30.85	3075	3175	3075	3995	2155	3075	3145.93	4.31	47459	46472	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.42	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1192635	N	N	0	N	N
7	20241231	111305	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	361253735	114925	30.85	3075	3175	3075	3995	2155	3075	3145.93	4.31	47459	46472	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.42	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1192635	N	N	0	N	N
8	20241231	101259	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	361253735	114925	30.85	3075	3175	3075	3995	2155	3075	3145.93	4.31	47459	46472	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.42	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1192635	N	N	0	N	N
9	20241231	091302	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	361253735	114925	30.85	3075	3175	3075	3995	2155	3075	3145.93	4.31	47459	46472	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.42	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1192635	N	N	0	N	N
10	20241230	161258	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	358313655	113987	30.60	3075	3175	3075	3995	2155	3075	3145.93	4.14	0	46472	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.41	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1145176	N	N	0	N	N
11	20241230	151302	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3160	85	2	2.76	333177740	105999	28.45	3075	3175	3075	3995	2155	3075	3145.85	4.14	0	41493	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	875	105.33	0.69	12	0.38	30.00	4609.00	7630	20240424	-58.58	2860	20241209	10.49	7630	-58.58	20240424	2860	10.49	20241209	7630	-58.58	20240424	2860	10.49	20241209	4.97	N	372910	200	55 억	1145176	N	N	0	N	N
12	20241230	141302	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3165	90	2	2.93	304167190	96808	25.98	3075	3175	3075	3995	2155	3075	3144.81	4.14	0	38811	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	876	105.50	0.69	12	0.35	30.00	4609.00	7630	20240424	-58.52	2860	20241209	10.66	7630	-58.52	20240424	2860	10.66	20241209	7630	-58.52	20240424	2860	10.66	20241209	4.97	N	372910	200	55 억	1145176	N	N	0	N	N
13	20241230	131303	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3145	70	2	2.28	286382670	91181	24.47	3075	3175	3075	3995	2155	3075	3143.79	4.14	0	34998	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	870	104.83	0.68	12	0.33	30.00	4609.00	7630	20240424	-58.78	2860	20241209	9.97	7630	-58.78	20240424	2860	9.97	20241209	7630	-58.78	20240424	2860	9.97	20241209	4.97	N	372910	200	55 억	1145176	N	N	0	N	N
14	20241230	121259	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3150	75	2	2.44	273811790	87185	23.40	3075	3175	3075	3995	2155	3075	3143.69	4.14	0	31722	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	872	105.00	0.68	12	0.32	30.00	4609.00	7630	20240424	-58.72	2860	20241209	10.14	7630	-58.72	20240424	2860	10.14	20241209	7630	-58.72	20240424	2860	10.14	20241209	4.97	N	372910	200	55 억	1145176	N	N	0	N	N
15	20241230	111300	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3160	85	2	2.76	258846040	82435	22.13	3075	3175	3075	3995	2155	3075	3143.27	4.14	0	28756	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	875	105.33	0.69	12	0.30	30.00	4609.00	7630	20240424	-58.58	2860	20241209	10.49	7630	-58.58	20240424	2860	10.49	20241209	7630	-58.58	20240424	2860	10.49	20241209	4.97	N	372910	200	55 억	1145176	N	N	0	N	N
16	20241230	101259	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3165	90	2	2.93	210676440	67202	18.04	3075	3175	3075	3995	2155	3075	3138.71	4.14	0	20617	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	876	105.50	0.69	12	0.24	30.00	4609.00	7630	20240424	-58.52	2860	20241209	10.66	7630	-58.52	20240424	2860	10.66	20241209	7630	-58.52	20240424	2860	10.66	20241209	4.97	N	372910	200	55 억	1145176	N	N	0	N	N
17	20241230	091303	57	100.00	KOSPI		의료·정밀기기	N	N	N	N		N	3140	65	2	2.11	114679595	36747	9.86	3075	3165	3075	3995	2155	3075	3126.29	4.14	0	5311	3421	3247	3151	2977	2881	3200	2930	55	920	200	1960	5	1	27674406	869	104.67	0.68	12	0.13	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.97	N	372910	200	55 억	1145176	N	N	0	N	N
18	20241227	161254	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3075	-25	5	-0.81	1146410920	364531	276.42	3100	3325	3055	4030	2170	3100	3144.91	4.24	0	-30093	3243	3171	3128	3056	3013	3150	3035	55	930	200	1980	5	1	27674406	851	102.50	0.67	12	1.32	30.00	4609.00	7630	20240424	-59.70	2860	20241209	7.52	7630	-59.70	20240424	2860	7.52	20241209	7630	-59.70	20240424	2860	7.52	20241209	4.97	N	372910	200	55 억	1174514	N	N	0	N	N
19	20241227	151254	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3100	0	3	0.00	1100504105	349616	265.11	3100	3325	3055	4030	2170	3100	3147.75	4.24	0	-37443	3243	3171	3128	3056	3013	3150	3035	55	930	200	1980	5	1	27674406	858	103.33	0.67	12	1.26	30.00	4609.00	7630	20240424	-59.37	2860	20241209	8.39	7630	-59.37	20240424	2860	8.39	20241209	7630	-59.37	20240424	2860	8.39	20241209	4.97	N	372910	200	55 억	1174514	N	N	0	N	N
20	20241227	141257	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3100	0	3	0.00	1048001230	332645	252.24	3100	3325	3055	4030	2170	3100	3150.51	4.24	0	-47060	3243	3171	3128	3056	3013	3150	3035	55	930	200	1980	5	1	27674406	858	103.33	0.67	12	1.20	30.00	4609.00	7630	20240424	-59.37	2860	20241209	8.39	7630	-59.37	20240424	2860	8.39	20241209	7630	-59.37	20240424	2860	8.39	20241209	4.97	N	372910	200	55 억	1174514	N	N	0	N	N
21	20241227	131254	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3080	-20	5	-0.65	994705550	315453	239.20	3100	3325	3055	4030	2170	3100	3153.26	4.24	0	-55692	3243	3171	3128	3056	3013	3150	3035	55	930	200	1980	5	1	27674406	852	102.67	0.67	12	1.14	30.00	4609.00	7630	20240424	-59.63	2860	20241209	7.69	7630	-59.63	20240424	2860	7.69	20241209	7630	-59.63	20240424	2860	7.69	20241209	4.97	N	372910	200	55 억	1174514	N	N	0	N	N
22	20241227	121255	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3055	-45	5	-1.45	947808910	300203	227.64	3100	3325	3055	4030	2170	3100	3157.23	4.24	0	-58332	3243	3171	3128	3056	3013	3150	3035	55	930	200	1980	5	1	27674406	845	101.83	0.66	12	1.08	30.00	4609.00	7630	20240424	-59.96	2860	20241209	6.82	7630	-59.96	20240424	2860	6.82	20241209	7630	-59.96	20240424	2860	6.82	20241209	4.97	N	372910	200	55 억	1174514	N	N	0	N	N
23	20241227	111255	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3095	-5	5	-0.16	885274285	279820	212.18	3100	3325	3065	4030	2170	3100	3163.73	4.24	0	-56853	3243	3171	3128	3056	3013	3150	3035	55	930	200	1980	5	1	27674406	857	103.17	0.67	12	1.01	30.00	4609.00	7630	20240424	-59.44	2860	20241209	8.22	7630	-59.44	20240424	2860	8.22	20241209	7630	-59.44	20240424	2860	8.22	20241209	4.97	N	372910	200	55 억	1174514	N	N	0	N	N
24	20241227	101253	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3125	25	2	0.81	775417025	244467	185.38	3100	3325	3065	4030	2170	3100	3171.87	4.24	0	-59151	3243	3171	3128	3056	3013	3150	3035	55	930	200	1980	5	1	27674406	865	104.17	0.68	12	0.88	30.00	4609.00	7630	20240424	-59.04	2860	20241209	9.27	7630	-59.04	20240424	2860	9.27	20241209	7630	-59.04	20240424	2860	9.27	20241209	4.97	N	372910	200	55 억	1174514	N	N	0	N	N
25	20241227	091259	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3200	100	2	3.23	482276505	150402	114.05	3100	3325	3070	4030	2170	3100	3206.58	4.24	0	-37739	3243	3171	3128	3056	3013	3150	3035	55	930	200	1980	5	1	27674406	886	106.67	0.69	12	0.54	30.00	4609.00	7630	20240424	-58.06	2860	20241209	11.89	7630	-58.06	20240424	2860	11.89	20241209	7630	-58.06	20240424	2860	11.89	20241209	4.97	N	372910	200	55 억	1174514	N	N	0	N	N
26	20241226	161248	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3100	-75	5	-2.36	402526355	128449	182.81	3175	3200	3085	4125	2225	3175	3134.34	4.34	0	-26288	3235	3205	3185	3155	3135	3195	3145	55	950	200	2030	5	1	27674406	858	103.33	0.67	12	0.46	30.00	4609.00	7630	20240424	-59.37	2860	20241209	8.39	7630	-59.37	20240424	2860	8.39	20241209	7630	-59.37	20240424	2860	8.39	20241209	4.96	N	372910	200	55 억	1202103	N	N	0	N	N
27	20241226	151246	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3085	-90	5	-2.83	369961190	117935	167.85	3175	3200	3085	4125	2225	3175	3136.96	4.34	0	-25315	3235	3205	3185	3155	3135	3195	3145	55	950	200	2030	5	1	27674406	854	102.83	0.67	12	0.43	30.00	4609.00	7630	20240424	-59.57	2860	20241209	7.87	7630	-59.57	20240424	2860	7.87	20241209	7630	-59.57	20240424	2860	7.87	20241209	4.96	N	372910	200	55 억	1202103	N	N	0	N	N
28	20241226	141244	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3120	-55	5	-1.73	252103905	79965	113.81	3175	3200	3115	4125	2225	3175	3152.65	4.34	0	-18625	3235	3205	3185	3155	3135	3195	3145	55	950	200	2030	5	1	27674406	863	104.00	0.68	12	0.29	30.00	4609.00	7630	20240424	-59.11	2860	20241209	9.09	7630	-59.11	20240424	2860	9.09	20241209	7630	-59.11	20240424	2860	9.09	20241209	4.96	N	372910	200	55 억	1202103	N	N	0	N	N
29	20241226	131245	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3140	-35	5	-1.10	197992120	62659	89.18	3175	3200	3140	4125	2225	3175	3159.81	4.34	0	-13310	3235	3205	3185	3155	3135	3195	3145	55	950	200	2030	5	1	27674406	869	104.67	0.68	12	0.23	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.96	N	372910	200	55 억	1202103	N	N	0	N	N
30	20241226	121243	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3160	-15	5	-0.47	140975795	44524	63.37	3175	3200	3145	4125	2225	3175	3166.27	4.34	0	-10508	3235	3205	3185	3155	3135	3195	3145	55	950	200	2030	5	1	27674406	875	105.33	0.69	12	0.16	30.00	4609.00	7630	20240424	-58.58	2860	20241209	10.49	7630	-58.58	20240424	2860	10.49	20241209	7630	-58.58	20240424	2860	10.49	20241209	4.96	N	372910	200	55 억	1202103	N	N	0	N	N
31	20241226	111241	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3150	-25	5	-0.79	121127735	38235	54.42	3175	3200	3145	4125	2225	3175	3167.96	4.34	0	-10032	3235	3205	3185	3155	3135	3195	3145	55	950	200	2030	5	1	27674406	872	105.00	0.68	12	0.14	30.00	4609.00	7630	20240424	-58.72	2860	20241209	10.14	7630	-58.72	20240424	2860	10.14	20241209	7630	-58.72	20240424	2860	10.14	20241209	4.96	N	372910	200	55 억	1202103	N	N	0	N	N
32	20241226	101245	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	0	3	0.00	78486350	24735	35.20	3175	3200	3150	4125	2225	3175	3173.08	4.34	0	-2413	3235	3205	3185	3155	3135	3195	3145	55	950	200	2030	5	1	27674406	879	105.83	0.69	12	0.09	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	4.96	N	372910	200	55 억	1202103	N	N	0	N	N
33	20241226	091243	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3190	15	2	0.47	32065230	10072	14.33	3175	3195	3170	4125	2225	3175	3183.69	4.34	0	2922	3235	3205	3185	3155	3135	3195	3145	55	950	200	2030	5	1	27674406	883	106.33	0.69	12	0.04	30.00	4609.00	7630	20240424	-58.19	2860	20241209	11.54	7630	-58.19	20240424	2860	11.54	20241209	7630	-58.19	20240424	2860	11.54	20241209	4.96	N	372910	200	55 억	1202103	N	N	0	N	N
34	20241224	161244	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	0	3	0.00	219396355	68887	51.76	3185	3215	3165	4125	2225	3175	3185.05	4.34	0	6072	3235	3205	3160	3130	3085	3220	3145	55	950	200	2030	5	1	27674406	879	105.83	0.69	12	0.25	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	5.05	N	372910	200	55 억	1199918	N	N	0	N	N
35	20241224	151243	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	0	3	0.00	196591585	61702	46.36	3185	3215	3165	4125	2225	3175	3186.15	4.34	0	4437	3235	3205	3160	3130	3085	3220	3145	55	950	200	2030	5	1	27674406	879	105.83	0.69	12	0.22	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	5.05	N	372910	200	55 억	1199918	N	N	0	N	N
36	20241224	141240	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3195	20	2	0.63	172327870	54079	40.63	3185	3215	3165	4125	2225	3175	3186.59	4.34	0	1905	3235	3205	3160	3130	3085	3220	3145	55	950	200	2030	5	1	27674406	884	106.50	0.69	12	0.20	30.00	4609.00	7630	20240424	-58.13	2860	20241209	11.71	7630	-58.13	20240424	2860	11.71	20241209	7630	-58.13	20240424	2860	11.71	20241209	5.05	N	372910	200	55 억	1199918	N	N	0	N	N
37	20241224	131242	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3185	10	2	0.31	137451725	43110	32.39	3185	3215	3165	4125	2225	3175	3188.40	4.34	0	-2966	3235	3205	3160	3130	3085	3220	3145	55	950	200	2030	5	1	27674406	881	106.17	0.69	12	0.16	30.00	4609.00	7630	20240424	-58.26	2860	20241209	11.36	7630	-58.26	20240424	2860	11.36	20241209	7630	-58.26	20240424	2860	11.36	20241209	5.05	N	372910	200	55 억	1199918	N	N	0	N	N
38	20241224	121244	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3190	15	2	0.47	119068885	37343	28.06	3185	3215	3165	4125	2225	3175	3188.52	4.34	0	-2313	3235	3205	3160	3130	3085	3220	3145	55	950	200	2030	5	1	27674406	883	106.33	0.69	12	0.13	30.00	4609.00	7630	20240424	-58.19	2860	20241209	11.54	7630	-58.19	20240424	2860	11.54	20241209	7630	-58.19	20240424	2860	11.54	20241209	5.05	N	372910	200	55 억	1199918	N	N	0	N	N
39	20241224	111243	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3185	10	2	0.31	108959265	34175	25.68	3185	3215	3165	4125	2225	3175	3188.27	4.34	0	-2297	3235	3205	3160	3130	3085	3220	3145	55	950	200	2030	5	1	27674406	881	106.17	0.69	12	0.12	30.00	4609.00	7630	20240424	-58.26	2860	20241209	11.36	7630	-58.26	20240424	2860	11.36	20241209	7630	-58.26	20240424	2860	11.36	20241209	5.05	N	372910	200	55 억	1199918	N	N	0	N	N
40	20241224	101241	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	0	3	0.00	94175630	29530	22.19	3185	3215	3165	4125	2225	3175	3189.15	4.34	0	-2490	3235	3205	3160	3130	3085	3220	3145	55	950	200	2030	5	1	27674406	879	105.83	0.69	12	0.11	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	5.05	N	372910	200	55 억	1199918	N	N	0	N	N
41	20241224	091249	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3210	35	2	1.10	47302430	14814	11.13	3185	3210	3180	4125	2225	3175	3193.09	4.34	0	-3529	3235	3205	3160	3130	3085	3220	3145	55	950	200	2030	5	1	27674406	888	107.00	0.70	12	0.05	30.00	4609.00	7630	20240424	-57.93	2860	20241209	12.24	7630	-57.93	20240424	2860	12.24	20241209	7630	-57.93	20240424	2860	12.24	20241209	5.05	N	372910	200	55 억	1199918	N	N	0	N	N
42	20241223	161233	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	75	2	2.42	418082855	132516	55.85	3120	3190	3115	4030	2170	3100	3157.08	4.19	0	40056	3223	3161	3123	3061	3023	3142	3042	55	930	200	1980	5	1	27674406	879	105.83	0.69	12	0.48	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	5.06	N	372910	200	55 억	1159976	N	N	0	N	N
43	20241223	151236	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3190	90	2	2.90	381059905	120878	50.94	3120	3190	3115	4030	2170	3100	3154.93	4.19	0	34921	3223	3161	3123	3061	3023	3142	3042	55	930	200	1980	5	1	27674406	883	106.33	0.69	12	0.44	30.00	4609.00	7630	20240424	-58.19	2860	20241209	11.54	7630	-58.19	20240424	2860	11.54	20241209	7630	-58.19	20240424	2860	11.54	20241209	5.06	N	372910	200	55 억	1159976	N	N	0	N	N
44	20241223	141233	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3180	80	2	2.58	331089615	105181	44.33	3120	3185	3115	4030	2170	3100	3150.45	4.19	0	24893	3223	3161	3123	3061	3023	3142	3042	55	930	200	1980	5	1	27674406	880	106.00	0.69	12	0.38	30.00	4609.00	7630	20240424	-58.32	2860	20241209	11.19	7630	-58.32	20240424	2860	11.19	20241209	7630	-58.32	20240424	2860	11.19	20241209	5.06	N	372910	200	55 억	1159976	N	N	0	N	N
45	20241223	131232	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	75	2	2.42	284539610	90526	38.15	3120	3180	3115	4030	2170	3100	3145.97	4.19	0	15921	3223	3161	3123	3061	3023	3142	3042	55	930	200	1980	5	1	27674406	879	105.83	0.69	12	0.33	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	5.06	N	372910	200	55 억	1159976	N	N	0	N	N
46	20241223	121236	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3165	65	2	2.10	235770320	75143	31.67	3120	3170	3115	4030	2170	3100	3140.59	4.19	0	11386	3223	3161	3123	3061	3023	3142	3042	55	930	200	1980	5	1	27674406	876	105.50	0.69	12	0.27	30.00	4609.00	7630	20240424	-58.52	2860	20241209	10.66	7630	-58.52	20240424	2860	10.66	20241209	7630	-58.52	20240424	2860	10.66	20241209	5.06	N	372910	200	55 억	1159976	N	N	0	N	N
47	20241223	111231	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3145	45	2	1.45	204479070	65235	27.49	3120	3170	3115	4030	2170	3100	3137.68	4.19	0	7592	3223	3161	3123	3061	3023	3142	3042	55	930	200	1980	5	1	27674406	870	104.83	0.68	12	0.24	30.00	4609.00	7630	20240424	-58.78	2860	20241209	9.97	7630	-58.78	20240424	2860	9.97	20241209	7630	-58.78	20240424	2860	9.97	20241209	5.06	N	372910	200	55 억	1159976	N	N	0	N	N
48	20241223	101225	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3150	50	2	1.61	187149335	59721	25.17	3120	3170	3115	4030	2170	3100	3137.15	4.19	0	6963	3223	3161	3123	3061	3023	3142	3042	55	930	200	1980	5	1	27674406	872	105.00	0.68	12	0.22	30.00	4609.00	7630	20240424	-58.72	2860	20241209	10.14	7630	-58.72	20240424	2860	10.14	20241209	7630	-58.72	20240424	2860	10.14	20241209	5.06	N	372910	200	55 억	1159976	N	N	0	N	N
49	20241223	091231	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3165	65	2	2.10	70302985	22393	9.44	3120	3170	3120	4030	2170	3100	3152.37	4.19	0	-394	3223	3161	3123	3061	3023	3142	3042	55	930	200	1980	5	1	27674406	876	105.50	0.69	12	0.08	30.00	4609.00	7630	20240424	-58.52	2860	20241209	10.66	7630	-58.52	20240424	2860	10.66	20241209	7630	-58.52	20240424	2860	10.66	20241209	5.06	N	372910	200	55 억	1159976	N	N	0	N	N
50	20241220	161225	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3100	-70	5	-2.21	722682420	231918	152.41	3155	3185	3085	4120	2220	3170	3116.14	3.98	0	56891	3250	3210	3175	3135	3100	3192	3117	55	950	200	2020	5	1	27674406	858	103.33	0.67	12	0.84	30.00	4609.00	7630	20240424	-59.37	2860	20241209	8.39	7630	-59.37	20240424	2860	8.39	20241209	7630	-59.37	20240424	2860	8.39	20241209	4.99	N	372910	200	55 억	1101560	N	N	0	N	N
51	20241220	151229	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3095	-75	5	-2.37	686121780	220132	144.66	3155	3185	3085	4120	2220	3170	3116.86	3.98	0	47387	3250	3210	3175	3135	3100	3192	3117	55	950	200	2020	5	1	27674406	857	103.17	0.67	12	0.80	30.00	4609.00	7630	20240424	-59.44	2860	20241209	8.22	7630	-59.44	20240424	2860	8.22	20241209	7630	-59.44	20240424	2860	8.22	20241209	4.99	N	372910	200	55 억	1101560	N	N	0	N	N
52	20241220	141226	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3110	-60	5	-1.89	613588515	196778	129.32	3155	3185	3085	4120	2220	3170	3118.18	3.98	0	42131	3250	3210	3175	3135	3100	3192	3117	55	950	200	2020	5	1	27674406	861	103.67	0.67	12	0.71	30.00	4609.00	7630	20240424	-59.24	2860	20241209	8.74	7630	-59.24	20240424	2860	8.74	20241209	7630	-59.24	20240424	2860	8.74	20241209	4.99	N	372910	200	55 억	1101560	N	N	0	N	N
53	20241220	131225	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3110	-60	5	-1.89	556874450	178479	117.29	3155	3185	3090	4120	2220	3170	3120.11	3.98	0	40843	3250	3210	3175	3135	3100	3192	3117	55	950	200	2020	5	1	27674406	861	103.67	0.67	12	0.64	30.00	4609.00	7630	20240424	-59.24	2860	20241209	8.74	7630	-59.24	20240424	2860	8.74	20241209	7630	-59.24	20240424	2860	8.74	20241209	4.99	N	372910	200	55 억	1101560	N	N	0	N	N
54	20241220	121224	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3095	-75	5	-2.37	509861725	163310	107.32	3155	3185	3095	4120	2220	3170	3122.05	3.98	0	36677	3250	3210	3175	3135	3100	3192	3117	55	950	200	2020	5	1	27674406	857	103.17	0.67	12	0.59	30.00	4609.00	7630	20240424	-59.44	2860	20241209	8.22	7630	-59.44	20240424	2860	8.22	20241209	7630	-59.44	20240424	2860	8.22	20241209	4.99	N	372910	200	55 억	1101560	N	N	0	N	N
55	20241220	111224	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3115	-55	5	-1.74	344030055	109833	72.18	3155	3185	3110	4120	2220	3170	3132.30	3.98	0	16349	3250	3210	3175	3135	3100	3192	3117	55	950	200	2020	5	1	27674406	862	103.83	0.68	12	0.40	30.00	4609.00	7630	20240424	-59.17	2860	20241209	8.92	7630	-59.17	20240424	2860	8.92	20241209	7630	-59.17	20240424	2860	8.92	20241209	4.99	N	372910	200	55 억	1101560	N	N	0	N	N
56	20241220	101225	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3140	-30	5	-0.95	243297115	77606	51.00	3155	3185	3120	4120	2220	3170	3135.03	3.98	0	15999	3250	3210	3175	3135	3100	3192	3117	55	950	200	2020	5	1	27674406	869	104.67	0.68	12	0.28	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.99	N	372910	200	55 억	1101560	N	N	0	N	N
57	20241220	091226	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3130	-40	5	-1.26	83914095	26663	17.52	3155	3185	3125	4120	2220	3170	3147.21	3.98	0	-3106	3250	3210	3175	3135	3100	3192	3117	55	950	200	2020	5	1	27674406	866	104.33	0.68	12	0.10	30.00	4609.00	7630	20240424	-58.98	2860	20241209	9.44	7630	-58.98	20240424	2860	9.44	20241209	7630	-58.98	20240424	2860	9.44	20241209	4.99	N	372910	200	55 억	1101560	N	N	0	N	N
58	20241219	161221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3170	-70	5	-2.16	475873220	149991	45.96	3190	3215	3140	4210	2270	3240	3172.69	3.96	0	16545	3340	3290	3215	3165	3090	3315	3190	55	970	200	2070	5	1	27674406	877	105.67	0.69	12	0.54	30.00	4609.00	7630	20240424	-58.45	2860	20241209	10.84	7630	-58.45	20240424	2860	10.84	20241209	7630	-58.45	20240424	2860	10.84	20241209	5.03	N	372910	200	55 억	1096968	N	N	0	N	N
59	20241219	151219	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3180	-60	5	-1.85	409474835	129047	39.55	3190	3215	3140	4210	2270	3240	3173.05	3.96	0	8584	3340	3290	3215	3165	3090	3315	3190	55	970	200	2070	5	1	27674406	880	106.00	0.69	12	0.47	30.00	4609.00	7630	20240424	-58.32	2860	20241209	11.19	7630	-58.32	20240424	2860	11.19	20241209	7630	-58.32	20240424	2860	11.19	20241209	5.03	N	372910	200	55 억	1096968	N	N	0	N	N
60	20241219	141221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3195	-45	5	-1.39	335091610	105675	32.38	3190	3215	3140	4210	2270	3240	3170.94	3.96	0	-1554	3340	3290	3215	3165	3090	3315	3190	55	970	200	2070	5	1	27674406	884	106.50	0.69	12	0.38	30.00	4609.00	7630	20240424	-58.13	2860	20241209	11.71	7630	-58.13	20240424	2860	11.71	20241209	7630	-58.13	20240424	2860	11.71	20241209	5.03	N	372910	200	55 억	1096968	N	N	0	N	N
61	20241219	131220	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3190	-50	5	-1.54	280859140	88652	27.17	3190	3215	3140	4210	2270	3240	3168.08	3.96	0	-11499	3340	3290	3215	3165	3090	3315	3190	55	970	200	2070	5	1	27674406	883	106.33	0.69	12	0.32	30.00	4609.00	7630	20240424	-58.19	2860	20241209	11.54	7630	-58.19	20240424	2860	11.54	20241209	7630	-58.19	20240424	2860	11.54	20241209	5.03	N	372910	200	55 억	1096968	N	N	0	N	N
62	20241219	121223	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3180	-60	5	-1.85	226326190	71407	21.88	3190	3215	3140	4210	2270	3240	3169.48	3.96	0	-10051	3340	3290	3215	3165	3090	3315	3190	55	970	200	2070	5	1	27674406	880	106.00	0.69	12	0.26	30.00	4609.00	7630	20240424	-58.32	2860	20241209	11.19	7630	-58.32	20240424	2860	11.19	20241209	7630	-58.32	20240424	2860	11.19	20241209	5.03	N	372910	200	55 억	1096968	N	N	0	N	N
63	20241219	111219	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3155	-85	5	-2.62	220883480	69687	21.36	3190	3215	3140	4210	2270	3240	3169.61	3.96	0	-9479	3340	3290	3215	3165	3090	3315	3190	55	970	200	2070	5	1	27674406	873	105.17	0.68	12	0.25	30.00	4609.00	7630	20240424	-58.65	2860	20241209	10.31	7630	-58.65	20240424	2860	10.31	20241209	7630	-58.65	20240424	2860	10.31	20241209	5.03	N	372910	200	55 억	1096968	N	N	0	N	N
64	20241219	101213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	-65	5	-2.01	121855915	38321	11.74	3190	3215	3160	4210	2270	3240	3179.81	3.96	0	-6236	3340	3290	3215	3165	3090	3315	3190	55	970	200	2070	5	1	27674406	879	105.83	0.69	12	0.14	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	5.03	N	372910	200	55 억	1096968	N	N	0	N	N
65	20241219	091223	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3185	-55	5	-1.70	24285490	7613	2.33	3190	3215	3170	4210	2270	3240	3189.73	3.96	0	-740	3340	3290	3215	3165	3090	3315	3190	55	970	200	2070	5	1	27674406	881	106.17	0.69	12	0.03	30.00	4609.00	7630	20240424	-58.26	2860	20241209	11.36	7630	-58.26	20240424	2860	11.36	20241209	7630	-58.26	20240424	2860	11.36	20241209	5.03	N	372910	200	55 억	1096968	N	N	0	N	N
66	20241218	161216	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3240	10	2	0.31	1039333815	325295	190.93	3230	3265	3140	4195	2265	3230	3194.89	3.75	0	60618	3360	3295	3215	3150	3070	3327	3182	55	965	200	2060	5	1	27674406	897	108.00	0.70	12	1.18	30.00	4609.00	7630	20240424	-57.54	2860	20241209	13.29	7630	-57.54	20240424	2860	13.29	20241209	7630	-57.54	20240424	2860	13.29	20241209	4.98	N	372910	200	55 억	1038556	N	N	1	N	N
67	20241218	151221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3250	20	2	0.62	993228635	311087	182.59	3230	3265	3140	4195	2265	3230	3192.77	3.75	0	57599	3360	3295	3215	3150	3070	3327	3182	55	965	200	2060	5	1	27674406	899	108.33	0.71	12	1.12	30.00	4609.00	7630	20240424	-57.40	2860	20241209	13.64	7630	-57.40	20240424	2860	13.64	20241209	7630	-57.40	20240424	2860	13.64	20241209	4.98	N	372910	200	55 억	1038556	N	N	1	N	N
68	20241218	141214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3230	0	3	0.00	890705060	279457	164.02	3230	3265	3140	4195	2265	3230	3187.27	3.75	0	48985	3360	3295	3215	3150	3070	3327	3182	55	965	200	2060	5	1	27674406	894	107.67	0.70	12	1.01	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	7630	-57.67	20240424	2860	12.94	20241209	7630	-57.67	20240424	2860	12.94	20241209	4.98	N	372910	200	55 억	1038556	N	N	1	N	N
69	20241218	131219	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3200	-30	5	-0.93	795566015	249946	146.70	3230	3265	3140	4195	2265	3230	3182.95	3.75	0	39393	3360	3295	3215	3150	3070	3327	3182	55	965	200	2060	5	1	27674406	886	106.67	0.69	12	0.90	30.00	4609.00	7630	20240424	-58.06	2860	20241209	11.89	7630	-58.06	20240424	2860	11.89	20241209	7630	-58.06	20240424	2860	11.89	20241209	4.98	N	372910	200	55 억	1038556	N	N	1	N	N
70	20241218	121211	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3200	-30	5	-0.93	741304560	233000	136.76	3230	3265	3140	4195	2265	3230	3181.56	3.75	0	46282	3360	3295	3215	3150	3070	3327	3182	55	965	200	2060	5	1	27674406	886	106.67	0.69	12	0.84	30.00	4609.00	7630	20240424	-58.06	2860	20241209	11.89	7630	-58.06	20240424	2860	11.89	20241209	7630	-58.06	20240424	2860	11.89	20241209	4.98	N	372910	200	55 억	1038556	N	N	1	N	N
71	20241218	111211	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3165	-65	5	-2.01	717315325	225475	132.34	3230	3265	3140	4195	2265	3230	3181.35	3.75	0	47270	3360	3295	3215	3150	3070	3327	3182	55	965	200	2060	5	1	27674406	876	105.50	0.69	12	0.81	30.00	4609.00	7630	20240424	-58.52	2860	20241209	10.66	7630	-58.52	20240424	2860	10.66	20241209	7630	-58.52	20240424	2860	10.66	20241209	4.98	N	372910	200	55 억	1038556	N	N	1	N	N
72	20241218	101218	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	-55	5	-1.70	627121850	197003	115.63	3230	3265	3140	4195	2265	3230	3183.31	3.75	0	54995	3360	3295	3215	3150	3070	3327	3182	55	965	200	2060	5	1	27674406	879	105.83	0.69	12	0.71	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	4.98	N	372910	200	55 억	1038556	N	N	1	N	N
73	20241218	091223	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3220	-10	5	-0.31	83883035	25980	15.25	3230	3265	3210	4195	2265	3230	3228.75	3.75	0	7607	3360	3295	3215	3150	3070	3327	3182	55	965	200	2060	5	1	27674406	891	107.33	0.70	12	0.09	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	7630	-57.80	20240424	2860	12.59	20241209	7630	-57.80	20240424	2860	12.59	20241209	4.98	N	372910	200	55 억	1038556	N	N	1	N	N
74	20241217	161214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3230	35	2	1.10	543916245	168878	56.35	3195	3280	3135	4150	2240	3195	3220.76	3.75	0	1973	3301	3247	3201	3147	3101	3225	3125	55	955	200	2040	5	1	27674406	894	107.67	0.70	12	0.61	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	7630	-57.67	20240424	2860	12.94	20241209	7630	-57.67	20240424	2860	12.94	20241209	5.00	N	372910	200	55 억	1038045	N	N	1	N	N
75	20241217	151218	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3260	65	2	2.03	468748690	145635	48.59	3195	3280	3135	4150	2240	3195	3218.65	3.75	0	-1888	3301	3247	3201	3147	3101	3225	3125	55	955	200	2040	5	1	27674406	902	108.67	0.71	12	0.53	30.00	4609.00	7630	20240424	-57.27	2860	20241209	13.99	7630	-57.27	20240424	2860	13.99	20241209	7630	-57.27	20240424	2860	13.99	20241209	5.00	N	372910	200	55 억	1038045	N	N	2	N	N
76	20241217	141209	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3240	45	2	1.41	368871415	114881	38.33	3195	3280	3135	4150	2240	3195	3210.90	3.75	0	-3007	3301	3247	3201	3147	3101	3225	3125	55	955	200	2040	5	1	27674406	897	108.00	0.70	12	0.42	30.00	4609.00	7630	20240424	-57.54	2860	20241209	13.29	7630	-57.54	20240424	2860	13.29	20241209	7630	-57.54	20240424	2860	13.29	20241209	5.00	N	372910	200	55 억	1038045	N	N	2	N	N
77	20241217	131205	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3190	-5	5	-0.16	240597830	75401	25.16	3195	3230	3135	4150	2240	3195	3190.91	3.75	0	-15888	3301	3247	3201	3147	3101	3225	3125	55	955	200	2040	5	1	27674406	883	106.33	0.69	12	0.27	30.00	4609.00	7630	20240424	-58.19	2860	20241209	11.54	7630	-58.19	20240424	2860	11.54	20241209	7630	-58.19	20240424	2860	11.54	20241209	5.00	N	372910	200	55 억	1038045	N	N	2	N	N
78	20241217	121132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3180	-15	5	-0.47	223106690	69920	23.33	3195	3230	3135	4150	2240	3195	3190.89	3.75	0	-18042	3301	3247	3201	3147	3101	3225	3125	55	955	200	2040	5	1	27674406	880	106.00	0.69	12	0.25	30.00	4609.00	7630	20240424	-58.32	2860	20241209	11.19	7630	-58.32	20240424	2860	11.19	20241209	7630	-58.32	20240424	2860	11.19	20241209	5.00	N	372910	200	55 억	1038045	N	N	2	N	N
79	20241217	111154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3210	15	2	0.47	209313685	65601	21.89	3195	3230	3135	4150	2240	3195	3190.71	3.75	0	-16619	3301	3247	3201	3147	3101	3225	3125	55	955	200	2040	5	1	27674406	888	107.00	0.70	12	0.24	30.00	4609.00	7630	20240424	-57.93	2860	20241209	12.24	7630	-57.93	20240424	2860	12.24	20241209	7630	-57.93	20240424	2860	12.24	20241209	5.00	N	372910	200	55 억	1038045	N	N	2	N	N
80	20241217	101200	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3190	-5	5	-0.16	176060850	55176	18.41	3195	3230	3135	4150	2240	3195	3190.90	3.75	0	-18426	3301	3247	3201	3147	3101	3225	3125	55	955	200	2040	5	1	27674406	883	106.33	0.69	12	0.20	30.00	4609.00	7630	20240424	-58.19	2860	20241209	11.54	7630	-58.19	20240424	2860	11.54	20241209	7630	-58.19	20240424	2860	11.54	20241209	5.00	N	372910	200	55 억	1038045	N	N	2	N	N
81	20241217	091216	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3195	0	3	0.00	76079090	23778	7.93	3195	3215	3180	4150	2240	3195	3199.56	3.75	0	-17136	3301	3247	3201	3147	3101	3225	3125	55	955	200	2040	5	1	27674406	884	106.50	0.69	12	0.09	30.00	4609.00	7630	20240424	-58.13	2860	20241209	11.71	7630	-58.13	20240424	2860	11.71	20241209	7630	-58.13	20240424	2860	11.71	20241209	5.00	N	372910	200	55 억	1038045	N	N	2	N	N
82	20241216	161206	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3195	40	2	1.27	954456585	298083	151.58	3230	3255	3155	4100	2210	3155	3202.04	3.53	0	53716	3228	3191	3143	3106	3058	3210	3125	55	945	200	2010	5	1	27674406	884	106.50	0.69	12	1.08	30.00	4609.00	7630	20240424	-58.13	2860	20241209	11.71	7630	-58.13	20240424	2860	11.71	20241209	7630	-58.13	20240424	2860	11.71	20241209	4.92	N	372910	200	55 억	978039	N	N	2	N	N
83	20241216	151216	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3180	25	2	0.79	910900470	284439	144.64	3230	3255	3155	4100	2210	3155	3202.45	3.53	0	55466	3228	3191	3143	3106	3058	3210	3125	55	945	200	2010	5	1	27674406	880	106.00	0.69	12	1.03	30.00	4609.00	7630	20240424	-58.32	2860	20241209	11.19	7630	-58.32	20240424	2860	11.19	20241209	7630	-58.32	20240424	2860	11.19	20241209	4.92	N	372910	200	55 억	978039	N	N	1	N	N
84	20241216	141214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3170	15	2	0.48	820086820	255760	130.06	3230	3255	3160	4100	2210	3155	3206.47	3.53	0	53289	3228	3191	3143	3106	3058	3210	3125	55	945	200	2010	5	1	27674406	877	105.67	0.69	12	0.92	30.00	4609.00	7630	20240424	-58.45	2860	20241209	10.84	7630	-58.45	20240424	2860	10.84	20241209	7630	-58.45	20240424	2860	10.84	20241209	4.92	N	372910	200	55 억	978039	N	N	1	N	N
85	20241216	131215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	20	2	0.63	783925470	244365	124.27	3230	3255	3160	4100	2210	3155	3208.01	3.53	0	53646	3228	3191	3143	3106	3058	3210	3125	55	945	200	2010	5	1	27674406	879	105.83	0.69	12	0.88	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	4.92	N	372910	200	55 억	978039	N	N	1	N	N
86	20241216	121214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3185	30	2	0.95	735621005	229209	116.56	3230	3255	3160	4100	2210	3155	3209.39	3.53	0	63558	3228	3191	3143	3106	3058	3210	3125	55	945	200	2010	5	1	27674406	881	106.17	0.69	12	0.83	30.00	4609.00	7630	20240424	-58.26	2860	20241209	11.36	7630	-58.26	20240424	2860	11.36	20241209	7630	-58.26	20240424	2860	11.36	20241209	4.92	N	372910	200	55 억	978039	N	N	1	N	N
87	20241216	111213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3200	45	2	1.43	703581910	219157	111.45	3230	3255	3160	4100	2210	3155	3210.40	3.53	0	61175	3228	3191	3143	3106	3058	3210	3125	55	945	200	2010	5	1	27674406	886	106.67	0.69	12	0.79	30.00	4609.00	7630	20240424	-58.06	2860	20241209	11.89	7630	-58.06	20240424	2860	11.89	20241209	7630	-58.06	20240424	2860	11.89	20241209	4.92	N	372910	200	55 억	978039	N	N	1	N	N
88	20241216	101215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3185	30	2	0.95	647426175	201557	102.50	3230	3255	3160	4100	2210	3155	3212.12	3.53	0	65793	3228	3191	3143	3106	3058	3210	3125	55	945	200	2010	5	1	27674406	881	106.17	0.69	12	0.73	30.00	4609.00	7630	20240424	-58.26	2860	20241209	11.36	7630	-58.26	20240424	2860	11.36	20241209	7630	-58.26	20240424	2860	11.36	20241209	4.92	N	372910	200	55 억	978039	N	N	1	N	N
89	20241216	091215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3230	75	2	2.38	256116290	79301	40.33	3230	3255	3160	4100	2210	3155	3229.67	3.53	0	30363	3228	3191	3143	3106	3058	3210	3125	55	945	200	2010	5	1	27674406	894	107.67	0.70	12	0.29	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	7630	-57.67	20240424	2860	12.94	20241209	7630	-57.67	20240424	2860	12.94	20241209	4.92	N	372910	200	55 억	978039	N	N	1	N	N
90	20241213	161205	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3155	60	2	1.94	597636460	189980	39.54	3095	3180	3095	4020	2170	3095	3145.79	3.44	0	29286	3298	3196	3123	3021	2948	3160	2985	55	925	200	1980	5	1	27674406	873	105.17	0.68	12	0.69	30.00	4609.00	7630	20240424	-58.65	2860	20241209	10.31	7630	-58.65	20240424	2860	10.31	20241209	7630	-58.65	20240424	2860	10.31	20241209	4.82	N	372910	200	55 억	953158	N	N	1	N	N
91	20241213	151212	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3170	75	2	2.42	558984435	177739	37.00	3095	3180	3095	4020	2170	3095	3144.98	3.44	0	22691	3298	3196	3123	3021	2948	3160	2985	55	925	200	1980	5	1	27674406	877	105.67	0.69	12	0.64	30.00	4609.00	7630	20240424	-58.45	2860	20241209	10.84	7630	-58.45	20240424	2860	10.84	20241209	7630	-58.45	20240424	2860	10.84	20241209	4.82	N	372910	200	55 억	953158	N	N	0	N	N
92	20241213	141211	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	80	2	2.58	386356455	123272	25.66	3095	3175	3095	4020	2170	3095	3134.19	3.44	0	10685	3298	3196	3123	3021	2948	3160	2985	55	925	200	1980	5	1	27674406	879	105.83	0.69	12	0.45	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	4.82	N	372910	200	55 억	953158	N	N	0	N	N
93	20241213	131212	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3165	70	2	2.26	357237920	114088	23.75	3095	3170	3095	4020	2170	3095	3131.26	3.44	0	5511	3298	3196	3123	3021	2948	3160	2985	55	925	200	1980	5	1	27674406	876	105.50	0.69	12	0.41	30.00	4609.00	7630	20240424	-58.52	2860	20241209	10.66	7630	-58.52	20240424	2860	10.66	20241209	7630	-58.52	20240424	2860	10.66	20241209	4.82	N	372910	200	55 억	953158	N	N	0	N	N
94	20241213	121211	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3165	70	2	2.26	300152450	96029	19.99	3095	3165	3095	4020	2170	3095	3125.65	3.44	0	833	3298	3196	3123	3021	2948	3160	2985	55	925	200	1980	5	1	27674406	876	105.50	0.69	12	0.35	30.00	4609.00	7630	20240424	-58.52	2860	20241209	10.66	7630	-58.52	20240424	2860	10.66	20241209	7630	-58.52	20240424	2860	10.66	20241209	4.82	N	372910	200	55 억	953158	N	N	0	N	N
95	20241213	111209	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3140	45	2	1.45	245454510	78638	16.37	3095	3155	3095	4020	2170	3095	3121.33	3.44	0	-3840	3298	3196	3123	3021	2948	3160	2985	55	925	200	1980	5	1	27674406	869	104.67	0.68	12	0.28	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.82	N	372910	200	55 억	953158	N	N	0	N	N
96	20241213	101202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3140	45	2	1.45	210996550	67653	14.08	3095	3155	3095	4020	2170	3095	3118.82	3.44	0	-4919	3298	3196	3123	3021	2948	3160	2985	55	925	200	1980	5	1	27674406	869	104.67	0.68	12	0.24	30.00	4609.00	7630	20240424	-58.85	2860	20241209	9.79	7630	-58.85	20240424	2860	9.79	20241209	7630	-58.85	20240424	2860	9.79	20241209	4.82	N	372910	200	55 억	953158	N	N	0	N	N
97	20241213	091203	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3110	15	2	0.48	95683855	30836	6.42	3095	3125	3095	4020	2170	3095	3103.00	3.44	0	13438	3298	3196	3123	3021	2948	3160	2985	55	925	200	1980	5	1	27674406	861	103.67	0.67	12	0.11	30.00	4609.00	7630	20240424	-59.24	2860	20241209	8.74	7630	-59.24	20240424	2860	8.74	20241209	7630	-59.24	20240424	2860	8.74	20241209	4.82	N	372910	200	55 억	953158	N	N	0	N	N
98	20241212	161209	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3095	-95	5	-2.98	1485162835	476512	117.50	3190	3225	3050	4145	2235	3190	3116.50	2.93	0	137149	3320	3255	3155	3090	2990	3287	3122	55	955	200	2040	5	1	27674406	857	103.17	0.67	12	1.72	30.00	4609.00	7630	20240424	-59.44	2860	20241209	8.22	7630	-59.44	20240424	2860	8.22	20241209	7630	-59.44	20240424	2860	8.22	20241209	5.00	N	372910	200	55 억	809821	N	N	0	N	N
99	20241212	151203	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3115	-75	5	-2.35	1435996925	460664	113.59	3190	3225	3050	4145	2235	3190	3116.92	2.93	0	140180	3320	3255	3155	3090	2990	3287	3122	55	955	200	2040	5	1	27674406	862	103.83	0.68	12	1.66	30.00	4609.00	7630	20240424	-59.17	2860	20241209	8.92	7630	-59.17	20240424	2860	8.92	20241209	7630	-59.17	20240424	2860	8.92	20241209	5.00	N	372910	200	55 억	809821	N	N	0	N	N
100	20241212	141201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3090	-100	5	-3.13	1347511210	432096	106.55	3190	3225	3050	4145	2235	3190	3118.21	2.93	0	138720	3320	3255	3155	3090	2990	3287	3122	55	955	200	2040	5	1	27674406	855	103.00	0.67	12	1.56	30.00	4609.00	7630	20240424	-59.50	2860	20241209	8.04	7630	-59.50	20240424	2860	8.04	20241209	7630	-59.50	20240424	2860	8.04	20241209	5.00	N	372910	200	55 억	809821	N	N	0	N	N
101	20241212	131149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3075	-115	5	-3.61	1310649880	420143	103.60	3190	3225	3050	4145	2235	3190	3119.20	2.93	0	144569	3320	3255	3155	3090	2990	3287	3122	55	955	200	2040	5	1	27674406	851	102.50	0.67	12	1.52	30.00	4609.00	7630	20240424	-59.70	2860	20241209	7.52	7630	-59.70	20240424	2860	7.52	20241209	7630	-59.70	20240424	2860	7.52	20241209	5.00	N	372910	200	55 억	809821	N	N	0	N	N
102	20241212	121143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3080	-110	5	-3.45	1211977415	387994	95.68	3190	3225	3055	4145	2235	3190	3123.36	2.93	0	155597	3320	3255	3155	3090	2990	3287	3122	55	955	200	2040	5	1	27674406	852	102.67	0.67	12	1.40	30.00	4609.00	7630	20240424	-59.63	2860	20241209	7.69	7630	-59.63	20240424	2860	7.69	20241209	7630	-59.63	20240424	2860	7.69	20241209	5.00	N	372910	200	55 억	809821	N	N	0	N	N
103	20241212	111154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3110	-80	5	-2.51	1105639770	353517	87.17	3190	3225	3095	4145	2235	3190	3127.19	2.93	0	172428	3320	3255	3155	3090	2990	3287	3122	55	955	200	2040	5	1	27674406	861	103.67	0.67	12	1.28	30.00	4609.00	7630	20240424	-59.24	2860	20241209	8.74	7630	-59.24	20240424	2860	8.74	20241209	7630	-59.24	20240424	2860	8.74	20241209	5.00	N	372910	200	55 억	809821	N	N	0	N	N
104	20241212	101151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3150	-40	5	-1.25	843619470	269594	66.48	3190	3225	3095	4145	2235	3190	3128.77	2.93	0	167909	3320	3255	3155	3090	2990	3287	3122	55	955	200	2040	5	1	27674406	872	105.00	0.68	12	0.97	30.00	4609.00	7630	20240424	-58.72	2860	20241209	10.14	7630	-58.72	20240424	2860	10.14	20241209	7630	-58.72	20240424	2860	10.14	20241209	5.00	N	372910	200	55 억	809821	N	N	0	N	N
105	20241212	091202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3200	10	2	0.31	124819890	38987	9.61	3190	3225	3175	4145	2235	3190	3202.20	2.93	0	2810	3320	3255	3155	3090	2990	3287	3122	55	955	200	2040	5	1	27674406	886	106.67	0.69	12	0.14	30.00	4609.00	7630	20240424	-58.06	2860	20241209	11.89	7630	-58.06	20240424	2860	11.89	20241209	7630	-58.06	20240424	2860	11.89	20241209	5.00	N	372910	200	55 억	809821	N	N	0	N	N
106	20241211	161156	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3190	115	2	3.74	1288997355	405483	152.72	3055	3220	3055	3995	2155	3075	3178.87	2.21	0	192330	3215	3145	3020	2950	2825	3180	2985	55	920	200	1960	5	1	27674406	883	106.33	0.69	12	1.47	30.00	4609.00	7630	20240424	-58.19	2860	20241209	11.54	7630	-58.19	20240424	2860	11.54	20241209	7630	-58.19	20240424	2860	11.54	20241209	5.17	N	372910	200	55 억	611278	N	N	0	N	N
107	20241211	151116	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3195	120	2	3.90	1140284530	358957	135.20	3055	3215	3055	3995	2155	3075	3176.66	2.21	0	174050	3215	3145	3020	2950	2825	3180	2985	55	920	200	1960	5	1	27674406	884	106.50	0.69	12	1.30	30.00	4609.00	7630	20240424	-58.13	2860	20241209	11.71	7630	-58.13	20240424	2860	11.71	20241209	7630	-58.13	20240424	2860	11.71	20241209	5.17	N	372910	200	55 억	611278	N	N	0	N	N
108	20241211	141204	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3195	120	2	3.90	1078902485	339760	127.97	3055	3215	3055	3995	2155	3075	3175.49	2.21	0	172480	3215	3145	3020	2950	2825	3180	2985	55	920	200	1960	5	1	27674406	884	106.50	0.69	12	1.23	30.00	4609.00	7630	20240424	-58.13	2860	20241209	11.71	7630	-58.13	20240424	2860	11.71	20241209	7630	-58.13	20240424	2860	11.71	20241209	5.17	N	372910	200	55 억	611278	N	N	0	N	N
109	20241211	131205	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3175	100	2	3.25	1023989825	322535	121.48	3055	3215	3055	3995	2155	3075	3174.82	2.21	0	176668	3215	3145	3020	2950	2825	3180	2985	55	920	200	1960	5	1	27674406	879	105.83	0.69	12	1.17	30.00	4609.00	7630	20240424	-58.39	2860	20241209	11.01	7630	-58.39	20240424	2860	11.01	20241209	7630	-58.39	20240424	2860	11.01	20241209	5.17	N	372910	200	55 억	611278	N	N	0	N	N
110	20241211	121207	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3180	105	2	3.41	974223560	306881	115.58	3055	3215	3055	3995	2155	3075	3174.60	2.21	0	172595	3215	3145	3020	2950	2825	3180	2985	55	920	200	1960	5	1	27674406	880	106.00	0.69	12	1.11	30.00	4609.00	7630	20240424	-58.32	2860	20241209	11.19	7630	-58.32	20240424	2860	11.19	20241209	7630	-58.32	20240424	2860	11.19	20241209	5.17	N	372910	200	55 억	611278	N	N	0	N	N
111	20241211	111202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3180	105	2	3.41	909812035	286626	107.95	3055	3215	3055	3995	2155	3075	3174.22	2.21	0	164664	3215	3145	3020	2950	2825	3180	2985	55	920	200	1960	5	1	27674406	880	106.00	0.69	12	1.04	30.00	4609.00	7630	20240424	-58.32	2860	20241209	11.19	7630	-58.32	20240424	2860	11.19	20241209	7630	-58.32	20240424	2860	11.19	20241209	5.17	N	372910	200	55 억	611278	N	N	0	N	N
112	20241211	101202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3210	135	2	4.39	750026455	236580	89.10	3055	3215	3055	3995	2155	3075	3170.29	2.21	0	139868	3215	3145	3020	2950	2825	3180	2985	55	920	200	1960	5	1	27674406	888	107.00	0.70	12	0.85	30.00	4609.00	7630	20240424	-57.93	2860	20241209	12.24	7630	-57.93	20240424	2860	12.24	20241209	7630	-57.93	20240424	2860	12.24	20241209	5.17	N	372910	200	55 억	611278	N	N	0	N	N
113	20241211	091208	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3185	110	2	3.58	195781790	62207	23.43	3055	3205	3055	3995	2155	3075	3147.28	2.21	0	33596	3215	3145	3020	2950	2825	3180	2985	55	920	200	1960	5	1	27674406	881	106.17	0.69	12	0.22	30.00	4609.00	7630	20240424	-58.26	2860	20241209	11.36	7630	-58.26	20240424	2860	11.36	20241209	7630	-58.26	20240424	2860	11.36	20241209	5.17	N	372910	200	55 억	611278	N	N	0	N	N
114	20241210	161152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3075	185	2	6.40	794406025	262377	40.50	2895	3090	2895	3755	2025	2890	3027.67	1.71	0	138554	3230	3060	2960	2790	2690	3010	2740	55	865	200	1840	5	1	27674406	851	102.50	0.67	12	0.95	30.00	4609.00	7630	20240424	-59.70	2860	20241209	7.52	7630	-59.70	20240424	2860	7.52	20241209	7630	-59.70	20240424	2860	7.52	20241209	5.40	N	372910	200	55 억	472723	N	N	0	N	N
115	20241210	151154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3085	195	2	6.75	739054240	244376	37.72	2895	3090	2895	3755	2025	2890	3024.25	1.71	0	129777	3230	3060	2960	2790	2690	3010	2740	55	865	200	1840	5	1	27674406	854	102.83	0.67	12	0.88	30.00	4609.00	7630	20240424	-59.57	2860	20241209	7.87	7630	-59.57	20240424	2860	7.87	20241209	7630	-59.57	20240424	2860	7.87	20241209	5.40	N	372910	200	55 억	472723	N	N	0	N	N
116	20241210	141154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3080	190	2	6.57	671050580	222288	34.31	2895	3085	2895	3755	2025	2890	3018.83	1.71	0	112319	3230	3060	2960	2790	2690	3010	2740	55	865	200	1840	5	1	27674406	852	102.67	0.67	12	0.80	30.00	4609.00	7630	20240424	-59.63	2860	20241209	7.69	7630	-59.63	20240424	2860	7.69	20241209	7630	-59.63	20240424	2860	7.69	20241209	5.40	N	372910	200	55 억	472723	N	N	0	N	N
117	20241210	131156	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3045	155	2	5.36	571257820	189692	29.28	2895	3065	2895	3755	2025	2890	3011.50	1.71	0	96776	3230	3060	2960	2790	2690	3010	2740	55	865	200	1840	5	1	27674406	843	101.50	0.66	12	0.69	30.00	4609.00	7630	20240424	-60.09	2860	20241209	6.47	7630	-60.09	20240424	2860	6.47	20241209	7630	-60.09	20240424	2860	6.47	20241209	5.40	N	372910	200	55 억	472723	N	N	0	N	N
118	20241210	121154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3030	140	2	4.84	520776325	173089	26.72	2895	3065	2895	3755	2025	2890	3008.72	1.71	0	86875	3230	3060	2960	2790	2690	3010	2740	55	865	200	1840	5	1	27674406	839	101.00	0.66	12	0.63	30.00	4609.00	7630	20240424	-60.29	2860	20241209	5.94	7630	-60.29	20240424	2860	5.94	20241209	7630	-60.29	20240424	2860	5.94	20241209	5.40	N	372910	200	55 억	472723	N	N	0	N	N
119	20241210	111153	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3020	130	2	4.50	459598655	152964	23.61	2895	3065	2895	3755	2025	2890	3004.62	1.71	0	70786	3230	3060	2960	2790	2690	3010	2740	55	865	200	1840	5	1	27674406	836	100.67	0.66	12	0.55	30.00	4609.00	7630	20240424	-60.42	2860	20241209	5.59	7630	-60.42	20240424	2860	5.59	20241209	7630	-60.42	20240424	2860	5.59	20241209	5.40	N	372910	200	55 억	472723	N	N	0	N	N
120	20241210	101155	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3050	160	2	5.54	406528520	135501	20.92	2895	3065	2895	3755	2025	2890	3000.19	1.71	0	60558	3230	3060	2960	2790	2690	3010	2740	55	865	200	1840	5	1	27674406	844	101.67	0.66	12	0.49	30.00	4609.00	7630	20240424	-60.03	2860	20241209	6.64	7630	-60.03	20240424	2860	6.64	20241209	7630	-60.03	20240424	2860	6.64	20241209	5.40	N	372910	200	55 억	472723	N	N	0	N	N
121	20241210	091202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3005	115	2	3.98	189365440	63844	9.85	2895	3010	2895	3755	2025	2890	2966.06	1.71	0	32413	3230	3060	2960	2790	2690	3010	2740	55	865	200	1840	5	1	27674406	832	100.17	0.65	12	0.23	30.00	4609.00	7630	20240424	-60.62	2860	20241209	5.07	7630	-60.62	20240424	2860	5.07	20241209	7630	-60.62	20240424	2860	5.07	20241209	5.40	N	372910	200	55 억	472723	N	N	0	N	N
122	20241209	161150	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	2890	-305	5	-9.55	1887300680	644059	188.85	3130	3130	2860	4150	2240	3195	2930.08	1.41	0	84351	3388	3291	3148	3051	2908	3340	3100	55	955	200	2040	5	1	27674406	800	96.33	0.63	12	2.33	30.00	4609.00	7630	20240424	-62.12	2860	20241209	1.05	7630	-62.12	20240424	2860	1.05	20241209	7630	-62.12	20240424	2860	1.05	20241209	5.61	N	372910	200	55 억	388996	N	N	0	N	N
123	20241209	151152	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	2885	-310	5	-9.70	1700708870	579208	169.83	3130	3130	2870	4150	2240	3195	2935.96	1.41	0	79841	3388	3291	3148	3051	2908	3340	3100	55	955	200	2040	5	1	27674406	798	96.17	0.63	12	2.09	30.00	4609.00	7630	20240424	-62.19	2870	20241209	0.52	7630	-62.19	20240424	2870	0.52	20241209	7630	-62.19	20240424	2870	0.52	20241209	5.61	N	372910	200	55 억	388996	N	N	0	N	N
124	20241209	141151	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	2895	-300	5	-9.39	1472103945	500199	146.66	3130	3130	2870	4150	2240	3195	2942.70	1.41	0	57773	3388	3291	3148	3051	2908	3340	3100	55	955	200	2040	5	1	27674406	801	96.50	0.63	12	1.81	30.00	4609.00	7630	20240424	-62.06	2870	20241209	0.87	7630	-62.06	20240424	2870	0.87	20241209	7630	-62.06	20240424	2870	0.87	20241209	5.61	N	372910	200	55 억	388996	N	N	0	N	N
125	20241209	131156	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	2890	-305	5	-9.55	1408726855	478264	140.23	3130	3130	2870	4150	2240	3195	2945.15	1.41	0	54787	3388	3291	3148	3051	2908	3340	3100	55	955	200	2040	5	1	27674406	800	96.33	0.63	12	1.73	30.00	4609.00	7630	20240424	-62.12	2870	20241209	0.70	7630	-62.12	20240424	2870	0.70	20241209	7630	-62.12	20240424	2870	0.70	20241209	5.61	N	372910	200	55 억	388996	N	N	0	N	N
126	20241209	121151	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	2915	-280	5	-8.76	1276869655	432516	126.82	3130	3130	2895	4150	2240	3195	2951.81	1.41	0	54677	3388	3291	3148	3051	2908	3340	3100	55	955	200	2040	5	1	27674406	807	97.17	0.63	12	1.56	30.00	4609.00	7630	20240424	-61.80	2895	20241209	0.69	7630	-61.80	20240424	2895	0.69	20241209	7630	-61.80	20240424	2895	0.69	20241209	5.61	N	372910	200	55 억	388996	N	N	0	N	N
127	20241209	111152	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3010	-185	5	-5.79	773418855	259488	76.09	3130	3130	2935	4150	2240	3195	2980.00	1.41	0	-6760	3388	3291	3148	3051	2908	3340	3100	55	955	200	2040	5	1	27674406	833	100.33	0.65	12	0.94	30.00	4609.00	7630	20240424	-60.55	2935	20241209	2.56	7630	-60.55	20240424	2935	2.56	20241209	7630	-60.55	20240424	2935	2.56	20241209	5.61	N	372910	200	55 억	388996	N	N	0	N	N
128	20241209	101148	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	2980	-215	5	-6.73	417918895	139105	40.79	3130	3130	2945	4150	2240	3195	3003.41	1.41	0	-60505	3388	3291	3148	3051	2908	3340	3100	55	955	200	2040	5	1	27674406	825	99.33	0.65	12	0.50	30.00	4609.00	7630	20240424	-60.94	2945	20241209	1.19	7630	-60.94	20240424	2945	1.19	20241209	7630	-60.94	20240424	2945	1.19	20241209	5.61	N	372910	200	55 억	388996	N	N	0	N	N
129	20241209	091142	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3030	-165	5	-5.16	119217785	38994	11.43	3130	3130	3005	4150	2240	3195	3054.91	1.41	0	-13227	3388	3291	3148	3051	2908	3340	3100	55	955	200	2040	5	1	27674406	839	101.00	0.66	12	0.14	30.00	4609.00	7630	20240424	-60.29	3005	20241209	0.83	7630	-60.29	20240424	3005	0.83	20241209	7630	-60.29	20240424	3005	0.83	20241209	5.61	N	372910	200	55 억	388996	N	N	0	N	N
130	20241206	161141	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3195	-20	5	-0.62	1047422425	336479	128.89	3180	3245	3005	4175	2255	3215	3112.83	0.98	0	118938	3451	3332	3246	3127	3041	3290	3085	55	960	200	2050	5	1	27674406	884	106.50	0.69	12	1.22	30.00	4609.00	7630	20240424	-58.13	3005	20241206	6.32	7630	-58.13	20240424	3005	6.32	20241206	7630	-58.13	20240424	3005	6.32	20241206	5.66	N	372910	200	55 억	270723	N	N	0	N	N
131	20241206	151146	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3100	-115	5	-3.58	918440890	295382	113.14	3180	3245	3005	4175	2255	3215	3109.33	0.98	0	102558	3451	3332	3246	3127	3041	3290	3085	55	960	200	2050	5	1	27674406	858	103.33	0.67	12	1.07	30.00	4609.00	7630	20240424	-59.37	3005	20241206	3.16	7630	-59.37	20240424	3005	3.16	20241206	7630	-59.37	20240424	3005	3.16	20241206	5.66	N	372910	200	55 억	270723	N	N	0	N	N
132	20241206	141143	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3120	-95	5	-2.95	871000790	280165	107.32	3180	3245	3005	4175	2255	3215	3108.88	0.98	0	98612	3451	3332	3246	3127	3041	3290	3085	55	960	200	2050	5	1	27674406	863	104.00	0.68	12	1.01	30.00	4609.00	7630	20240424	-59.11	3005	20241206	3.83	7630	-59.11	20240424	3005	3.83	20241206	7630	-59.11	20240424	3005	3.83	20241206	5.66	N	372910	200	55 억	270723	N	N	0	N	N
133	20241206	131143	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3130	-85	5	-2.64	817929700	263079	100.77	3180	3245	3005	4175	2255	3215	3109.06	0.98	0	91866	3451	3332	3246	3127	3041	3290	3085	55	960	200	2050	5	1	27674406	866	104.33	0.68	12	0.95	30.00	4609.00	7630	20240424	-58.98	3005	20241206	4.16	7630	-58.98	20240424	3005	4.16	20241206	7630	-58.98	20240424	3005	4.16	20241206	5.66	N	372910	200	55 억	270723	N	N	0	N	N
134	20241206	121135	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3125	-90	5	-2.80	781371280	251375	96.29	3180	3245	3005	4175	2255	3215	3108.38	0.98	0	88516	3451	3332	3246	3127	3041	3290	3085	55	960	200	2050	5	1	27674406	865	104.17	0.68	12	0.91	30.00	4609.00	7630	20240424	-59.04	3005	20241206	3.99	7630	-59.04	20240424	3005	3.99	20241206	7630	-59.04	20240424	3005	3.99	20241206	5.66	N	372910	200	55 억	270723	N	N	0	N	N
135	20241206	111134	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3050	-165	5	-5.13	709472835	228265	87.44	3180	3245	3005	4175	2255	3215	3108.10	0.98	0	75567	3451	3332	3246	3127	3041	3290	3085	55	960	200	2050	5	1	27674406	844	101.67	0.66	12	0.82	30.00	4609.00	7630	20240424	-60.03	3005	20241206	1.50	7630	-60.03	20240424	3005	1.50	20241206	7630	-60.03	20240424	3005	1.50	20241206	5.66	N	372910	200	55 억	270723	N	N	0	N	N
136	20241206	101133	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3140	-75	5	-2.33	341789340	108799	41.67	3180	3245	3090	4175	2255	3215	3141.46	0.98	0	36240	3451	3332	3246	3127	3041	3290	3085	55	960	200	2050	5	1	27674406	869	104.67	0.68	12	0.39	30.00	4609.00	7630	20240424	-58.85	3090	20241206	1.62	7630	-58.85	20240424	3090	1.62	20241206	7630	-58.85	20240424	3090	1.62	20241206	5.66	N	372910	200	55 억	270723	N	N	0	N	N
137	20241206	091144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3205	-10	5	-0.31	68912735	21574	8.26	3180	3245	3180	4175	2255	3215	3194.23	0.98	0	7407	3451	3332	3246	3127	3041	3290	3085	55	960	200	2050	5	1	27674406	887	106.83	0.70	12	0.08	30.00	4609.00	7630	20240424	-57.99	3160	20241205	1.42	7630	-57.99	20240424	3160	1.42	20241205	7630	-57.99	20240424	3160	1.42	20241205	5.66	N	372910	200	55 억	270723	N	N	0	N	N
138	20241205	161118	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3215	-105	5	-3.16	816902760	252054	80.26	3325	3365	3160	4315	2325	3320	3241.08	0.81	0	44629	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	890	107.17	0.70	12	0.91	30.00	4609.00	7630	20240424	-57.86	3160	20241205	1.74	7630	-57.86	20240424	3160	1.74	20241205	7630	-57.86	20240424	3160	1.74	20241205	5.76	N	372910	200	55 억	225130	N	N	0	N	N
139	20241205	151127	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3175	-145	5	-4.37	628175760	192935	61.44	3325	3365	3170	4315	2325	3320	3255.89	0.81	0	27015	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	879	105.83	0.69	12	0.70	30.00	4609.00	7630	20240424	-58.39	3170	20241205	0.16	7630	-58.39	20240424	3170	0.16	20241205	7630	-58.39	20240424	3170	0.16	20241205	5.76	N	372910	200	55 억	225130	N	N	0	N	N
140	20241205	141111	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3285	-35	5	-1.05	299025390	90483	28.81	3325	3365	3255	4315	2325	3320	3304.77	0.81	0	-17608	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	909	109.50	0.71	12	0.33	30.00	4609.00	7630	20240424	-56.95	3210	20241204	2.34	7630	-56.95	20240424	3210	2.34	20241204	7630	-56.95	20240424	3210	2.34	20241204	5.76	N	372910	200	55 억	225130	N	N	0	N	N
141	20241205	131122	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3300	-20	5	-0.60	281162730	85064	27.09	3325	3365	3255	4315	2325	3320	3305.31	0.81	0	-17049	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	913	110.00	0.72	12	0.31	30.00	4609.00	7630	20240424	-56.75	3210	20241204	2.80	7630	-56.75	20240424	3210	2.80	20241204	7630	-56.75	20240424	3210	2.80	20241204	5.76	N	372910	200	55 억	225130	N	N	0	N	N
142	20241205	121121	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3295	-25	5	-0.75	253551630	76712	24.43	3325	3365	3255	4315	2325	3320	3305.24	0.81	0	-13855	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	912	109.83	0.71	12	0.28	30.00	4609.00	7630	20240424	-56.82	3210	20241204	2.65	7630	-56.82	20240424	3210	2.65	20241204	7630	-56.82	20240424	3210	2.65	20241204	5.76	N	372910	200	55 억	225130	N	N	0	N	N
143	20241205	111120	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3315	-5	5	-0.15	229675215	69496	22.13	3325	3365	3255	4315	2325	3320	3304.87	0.81	0	-13674	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	917	110.50	0.72	12	0.25	30.00	4609.00	7630	20240424	-56.55	3210	20241204	3.27	7630	-56.55	20240424	3210	3.27	20241204	7630	-56.55	20240424	3210	3.27	20241204	5.76	N	372910	200	55 억	225130	N	N	0	N	N
144	20241205	101119	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3280	-40	5	-1.20	154046740	46532	14.82	3325	3365	3255	4315	2325	3320	3310.55	0.81	0	-18267	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	908	109.33	0.71	12	0.17	30.00	4609.00	7630	20240424	-57.01	3210	20241204	2.18	7630	-57.01	20240424	3210	2.18	20241204	7630	-57.01	20240424	3210	2.18	20241204	5.76	N	372910	200	55 억	225130	N	N	0	N	N
145	20241205	091126	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3330	10	2	0.30	47475355	14158	4.51	3325	3365	3325	4315	2325	3320	3353.25	0.81	0	-4896	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	922	111.00	0.72	12	0.05	30.00	4609.00	7630	20240424	-56.36	3210	20241204	3.74	7630	-56.36	20240424	3210	3.74	20241204	7630	-56.36	20240424	3210	3.74	20241204	5.76	N	372910	200	55 억	225130	N	N	0	N	N
146	20241204	161100	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3320	-70	5	-2.06	1030472690	312438	236.46	3325	3365	3210	4405	2375	3390	3298.02	0.62	0	45712	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	919	110.67	0.72	12	1.13	30.00	4609.00	7630	20240424	-56.49	3210	20241204	3.43	7630	-56.49	20240424	3210	3.43	20241204	7630	-56.49	20240424	3210	3.43	20241204	5.51	N	372910	200	55 억	172922	N	N	0	N	N
147	20241204	151102	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3315	-75	5	-2.21	957540515	290437	219.81	3325	3365	3210	4405	2375	3390	3296.85	0.62	0	40290	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	917	110.50	0.72	12	1.05	30.00	4609.00	7630	20240424	-56.55	3210	20241204	3.27	7630	-56.55	20240424	3210	3.27	20241204	7630	-56.55	20240424	3210	3.27	20241204	5.51	N	372910	200	55 억	172922	N	N	0	N	N
148	20241204	141104	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3310	-80	5	-2.36	874307675	265291	200.78	3325	3365	3210	4405	2375	3390	3295.60	0.62	0	23400	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	916	110.33	0.72	12	0.96	30.00	4609.00	7630	20240424	-56.62	3210	20241204	3.12	7630	-56.62	20240424	3210	3.12	20241204	7630	-56.62	20240424	3210	3.12	20241204	5.51	N	372910	200	55 억	172922	N	N	0	N	N
149	20241204	131057	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3365	-25	5	-0.74	831800505	252556	191.14	3325	3365	3210	4405	2375	3390	3293.47	0.62	0	26184	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	931	112.17	0.73	12	0.91	30.00	4609.00	7630	20240424	-55.90	3210	20241204	4.83	7630	-55.90	20240424	3210	4.83	20241204	7630	-55.90	20240424	3210	4.83	20241204	5.51	N	372910	200	55 억	172922	N	N	0	N	N
150	20241204	121052	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3310	-80	5	-2.36	762409520	231811	175.44	3325	3345	3210	4405	2375	3390	3288.86	0.62	0	17220	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	916	110.33	0.72	12	0.84	30.00	4609.00	7630	20240424	-56.62	3210	20241204	3.12	7630	-56.62	20240424	3210	3.12	20241204	7630	-56.62	20240424	3210	3.12	20241204	5.51	N	372910	200	55 억	172922	N	N	0	N	N
151	20241204	111041	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3295	-95	5	-2.80	668942765	203451	153.98	3325	3345	3210	4405	2375	3390	3287.90	0.62	0	14705	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	912	109.83	0.71	12	0.74	30.00	4609.00	7630	20240424	-56.82	3210	20241204	2.65	7630	-56.82	20240424	3210	2.65	20241204	7630	-56.82	20240424	3210	2.65	20241204	5.51	N	372910	200	55 억	172922	N	N	0	N	N
152	20241204	101043	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3280	-110	5	-3.24	534852155	162463	122.96	3325	3345	3210	4405	2375	3390	3292.06	0.62	0	14160	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	908	109.33	0.71	12	0.59	30.00	4609.00	7630	20240424	-57.01	3210	20241204	2.18	7630	-57.01	20240424	3210	2.18	20241204	7630	-57.01	20240424	3210	2.18	20241204	5.51	N	372910	200	55 억	172922	N	N	0	N	N
153	20241204	091104	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3340	-50	5	-1.47	203989130	61398	46.47	3325	3345	3275	4405	2375	3390	3322.24	0.62	0	5827	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	924	111.33	0.72	12	0.22	30.00	4609.00	7630	20240424	-56.23	3275	20241204	1.98	7630	-56.23	20240424	3275	1.98	20241204	7630	-56.23	20240424	3275	1.98	20241204	5.51	N	372910	200	55 억	172922	N	N	0	N	N
154	20241203	161149	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3390	25	2	0.74	442900605	131331	16.46	3375	3405	3335	4370	2360	3365	3372.29	0.55	0	17490	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	938	113.00	0.74	12	0.47	30.00	4609.00	7630	20240424	-55.57	3335	20241203	1.65	7630	-55.57	20240424	3335	1.65	20241203	7630	-55.57	20240424	3335	1.65	20241203	5.69	N	372910	200	55 억	153541	N	N	0	N	N
155	20241203	151234	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3390	25	2	0.74	417280415	123775	15.51	3375	3405	3335	4370	2360	3365	3371.29	0.55	0	17179	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	938	113.00	0.74	12	0.45	30.00	4609.00	7630	20240424	-55.57	3335	20241203	1.65	7630	-55.57	20240424	3335	1.65	20241203	7630	-55.57	20240424	3335	1.65	20241203	5.69	N	372910	200	55 억	153541	N	N	0	N	N
156	20241203	141209	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3385	20	2	0.59	309294680	91883	11.51	3375	3395	3335	4370	2360	3365	3366.18	0.55	0	6541	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	937	112.83	0.73	12	0.33	30.00	4609.00	7630	20240424	-55.64	3335	20241203	1.50	7630	-55.64	20240424	3335	1.50	20241203	7630	-55.64	20240424	3335	1.50	20241203	5.69	N	372910	200	55 억	153541	N	N	0	N	N
157	20241203	131209	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3385	20	2	0.59	274880960	81696	10.24	3375	3395	3335	4370	2360	3365	3364.68	0.55	0	4327	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	937	112.83	0.73	12	0.30	30.00	4609.00	7630	20240424	-55.64	3335	20241203	1.50	7630	-55.64	20240424	3335	1.50	20241203	7630	-55.64	20240424	3335	1.50	20241203	5.69	N	372910	200	55 억	153541	N	N	0	N	N
158	20241203	121229	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3380	15	2	0.45	236881235	70464	8.83	3375	3385	3335	4370	2360	3365	3361.73	0.55	0	1827	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	935	112.67	0.73	12	0.25	30.00	4609.00	7630	20240424	-55.70	3335	20241203	1.35	7630	-55.70	20240424	3335	1.35	20241203	7630	-55.70	20240424	3335	1.35	20241203	5.69	N	372910	200	55 억	153541	N	N	0	N	N
159	20241203	111159	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3365	0	3	0.00	203902580	60686	7.60	3375	3385	3335	4370	2360	3365	3359.95	0.55	0	-2212	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	931	112.17	0.73	12	0.22	30.00	4609.00	7630	20240424	-55.90	3335	20241203	0.90	7630	-55.90	20240424	3335	0.90	20241203	7630	-55.90	20240424	3335	0.90	20241203	5.69	N	372910	200	55 억	153541	N	N	0	N	N
160	20241203	101147	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3365	0	3	0.00	151857815	45249	5.67	3375	3380	3335	4370	2360	3365	3356.03	0.55	0	-3774	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	931	112.17	0.73	12	0.16	30.00	4609.00	7630	20240424	-55.90	3335	20241203	0.90	7630	-55.90	20240424	3335	0.90	20241203	7630	-55.90	20240424	3335	0.90	20241203	5.69	N	372910	200	55 억	153541	N	N	0	N	N
161	20241203	091136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3360	-5	5	-0.15	54014545	16044	2.01	3375	3380	3355	4370	2360	3365	3366.66	0.55	0	-1894	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	930	112.00	0.73	12	0.06	30.00	4609.00	7630	20240424	-55.96	3345	20241202	0.45	7630	-55.96	20240424	3345	0.45	20241202	7630	-55.96	20240424	3345	0.45	20241202	5.69	N	372910	200	55 억	153541	N	N	0	N	N
162	20241202	161117	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3365	-265	5	-7.30	2756441440	794129	323.90	3650	3690	3345	4715	2545	3630	3471.03	0.66	0	-11710	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	931	112.17	0.73	12	2.87	30.00	4609.00	7630	20240424	-55.90	3345	20241202	0.60	7630	-55.90	20240424	3345	0.60	20241202	7630	-55.90	20240424	3345	0.60	20241202	5.74	N	372910	200	55 억	183657	N	N	0	N	N
163	20241202	151322	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3370	-260	5	-7.16	2614412080	751931	306.69	3650	3690	3345	4715	2545	3630	3476.73	0.66	0	-8057	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	933	112.33	0.73	12	2.72	30.00	4609.00	7630	20240424	-55.83	3345	20241202	0.75	7630	-55.83	20240424	3345	0.75	20241202	7630	-55.83	20240424	3345	0.75	20241202	5.74	N	372910	200	55 억	183657	N	N	0	N	N
164	20241202	141212	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3400	-230	5	-6.34	2109305955	602338	245.67	3650	3690	3395	4715	2545	3630	3501.65	0.66	0	-9008	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	941	113.33	0.74	12	2.18	30.00	4609.00	7630	20240424	-55.44	3395	20241202	0.15	7630	-55.44	20240424	3395	0.15	20241202	7630	-55.44	20240424	3395	0.15	20241202	5.74	N	372910	200	55 억	183657	N	N	0	N	N
165	20241202	131133	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3475	-155	5	-4.27	1500095925	423773	172.84	3650	3690	3455	4715	2545	3630	3539.64	0.66	0	-9752	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	962	115.83	0.75	12	1.53	30.00	4609.00	7630	20240424	-54.46	3455	20241202	0.58	7630	-54.46	20240424	3455	0.58	20241202	7630	-54.46	20240424	3455	0.58	20241202	5.74	N	372910	200	55 억	183657	N	N	0	N	N
166	20241202	121205	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3495	-135	5	-3.72	1337377215	376903	153.73	3650	3690	3465	4715	2545	3630	3548.12	0.66	0	-6617	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	967	116.50	0.76	12	1.36	30.00	4609.00	7630	20240424	-54.19	3465	20241202	0.87	7630	-54.19	20240424	3465	0.87	20241202	7630	-54.19	20240424	3465	0.87	20241202	5.74	N	372910	200	55 억	183657	N	N	0	N	N
167	20241202	111059	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3490	-140	5	-3.86	1250312835	351946	143.55	3650	3690	3465	4715	2545	3630	3552.35	0.66	0	1526	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	966	116.33	0.76	12	1.27	30.00	4609.00	7630	20240424	-54.26	3465	20241202	0.72	7630	-54.26	20240424	3465	0.72	20241202	7630	-54.26	20240424	3465	0.72	20241202	5.74	N	372910	200	55 억	183657	N	N	0	N	N
168	20241202	101110	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3580	-50	5	-1.38	573875315	159261	64.96	3650	3690	3555	4715	2545	3630	3603.20	0.66	0	10916	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	991	119.33	0.78	12	0.58	30.00	4609.00	7630	20240424	-53.08	3555	20241202	0.70	7630	-53.08	20240424	3555	0.70	20241202	7630	-53.08	20240424	3555	0.70	20241202	5.74	N	372910	200	55 억	183657	N	N	0	N	N
169	20241202	091105	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3665	35	2	0.96	38052550	10430	4.25	3650	3690	3630	4715	2545	3630	3650.32	0.66	0	4560	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	1014	122.17	0.80	12	0.04	30.00	4609.00	7630	20240424	-51.97	3580	20241126	2.37	7630	-51.97	20240424	3580	2.37	20241126	7630	-51.97	20240424	3580	2.37	20241126	5.74	N	372910	200	55 억	183657	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History