KissMeData/372910/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161226	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	-35	5	-0.74	190870350	40689	79.92	4735	4800	4655	6150	3315	4735	4690.74	0.53	0	-2693	4921	4827	4756	4662	4591	4875	4710	55	1415	200	2840	5	1	27674406	1301	14.11	1.02	12	0.15	333.00	4596.00	7800	20230623	-39.74	4460	20231006	5.38	7800	-39.74	20230623	4460	5.38	20231006	7800	-39.74	20230623	4460	5.38	20231006	2.40	N	372910	200	55 억		146671	N	N	0	N	00	N
3	20231031	151238	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4665	-70	5	-1.48	187152515	39894	78.36	4735	4800	4655	6150	3315	4735	4691.02	0.53	0	-2710	4921	4827	4756	4662	4591	4875	4710	55	1415	200	2840	5	1	27674406	1291	14.01	1.02	12	0.14	333.00	4596.00	7800	20230623	-40.19	4460	20231006	4.60	7800	-40.19	20230623	4460	4.60	20231006	7800	-40.19	20230623	4460	4.60	20231006	2.40	N	372910	200	55 억		146671	N	N	0	N	00	N
4	20231031	141247	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4655	-80	5	-1.69	171532720	36544	71.78	4735	4800	4655	6150	3315	4735	4693.64	0.53	0	-2132	4921	4827	4756	4662	4591	4875	4710	55	1415	200	2840	5	1	27674406	1288	13.98	1.01	12	0.13	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	2.40	N	372910	200	55 억		146671	N	N	0	N	00	N
5	20231031	131236	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4695	-40	5	-0.84	110098590	23400	45.96	4735	4800	4690	6150	3315	4735	4704.81	0.53	0	412	4921	4827	4756	4662	4591	4875	4710	55	1415	200	2840	5	1	27674406	1299	14.10	1.02	12	0.08	333.00	4596.00	7800	20230623	-39.81	4460	20231006	5.27	7800	-39.81	20230623	4460	5.27	20231006	7800	-39.81	20230623	4460	5.27	20231006	2.40	N	372910	200	55 억		146671	N	N	0	N	00	N
6	20231031	121238	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	-35	5	-0.74	99540125	21150	41.54	4735	4800	4690	6150	3315	4735	4706.11	0.53	0	846	4921	4827	4756	4662	4591	4875	4710	55	1415	200	2840	5	1	27674406	1301	14.11	1.02	12	0.08	333.00	4596.00	7800	20230623	-39.74	4460	20231006	5.38	7800	-39.74	20230623	4460	5.38	20231006	7800	-39.74	20230623	4460	5.38	20231006	2.40	N	372910	200	55 억		146671	N	N	0	N	00	N
7	20231031	111307	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	-45	5	-0.95	84623015	17973	35.30	4735	4800	4690	6150	3315	4735	4708.04	0.53	0	1057	4921	4827	4756	4662	4591	4875	4710	55	1415	200	2840	5	1	27674406	1298	14.08	1.02	12	0.06	333.00	4596.00	7800	20230623	-39.87	4460	20231006	5.16	7800	-39.87	20230623	4460	5.16	20231006	7800	-39.87	20230623	4460	5.16	20231006	2.40	N	372910	200	55 억		146671	N	N	0	N	00	N
8	20231031	101245	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	15	2	0.32	24202590	5118	10.05	4735	4800	4705	6150	3315	4735	4728.67	0.53	0	86	4921	4827	4756	4662	4591	4875	4710	55	1415	200	2840	5	1	27674406	1315	14.26	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.40	N	372910	200	55 억		146671	N	N	0	N	00	N
9	20231031	091248	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4760	25	2	0.53	10377615	2190	4.30	4735	4800	4735	6150	3315	4735	4739.00	0.53	0	298	4921	4827	4756	4662	4591	4875	4710	55	1415	200	2840	5	1	27674406	1317	14.29	1.04	12	0.01	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.40	N	372910	200	55 억		146671	N	N	0	N	00	N
10	20231030	161220	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4735	45	2	0.96	238453030	50223	113.35	4700	4850	4685	6090	3285	4690	4747.89	0.50	0	5471	4936	4812	4736	4612	4536	4775	4575	55	1400	200	2810	5	1	27674406	1310	14.22	1.03	12	0.18	333.00	4596.00	7800	20230623	-39.29	4460	20231006	6.17	7800	-39.29	20230623	4460	6.17	20231006	7800	-39.29	20230623	4460	6.17	20231006	2.36	N	372910	200	55 억		139188	N	N	0	N	00	N
11	20231030	151153	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	40	2	0.85	229599630	48354	109.13	4700	4850	4685	6090	3285	4690	4748.31	0.50	0	3943	4936	4812	4736	4612	4536	4775	4575	55	1400	200	2810	5	1	27674406	1309	14.20	1.03	12	0.17	333.00	4596.00	7800	20230623	-39.36	4460	20231006	6.05	7800	-39.36	20230623	4460	6.05	20231006	7800	-39.36	20230623	4460	6.05	20231006	2.36	N	372910	200	55 억		139188	N	N	0	N	00	N
12	20231030	141152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	80	2	1.71	192248910	40488	91.38	4700	4850	4685	6090	3285	4690	4748.29	0.50	0	2891	4936	4812	4736	4612	4536	4775	4575	55	1400	200	2810	5	1	27674406	1320	14.32	1.04	12	0.15	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.36	N	372910	200	55 억		139188	N	N	0	N	00	N
13	20231030	131156	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4760	70	2	1.49	178156220	37532	84.71	4700	4850	4685	6090	3285	4690	4746.78	0.50	0	2518	4936	4812	4736	4612	4536	4775	4575	55	1400	200	2810	5	1	27674406	1317	14.29	1.04	12	0.14	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	7800	-38.97	20230623	4460	6.73	20231006	7800	-38.97	20230623	4460	6.73	20231006	2.36	N	372910	200	55 억		139188	N	N	0	N	00	N
14	20231030	121146	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4695	5	2	0.11	37305135	7942	17.92	4700	4725	4685	6090	3285	4690	4697.20	0.50	0	472	4936	4812	4736	4612	4536	4775	4575	55	1400	200	2810	5	1	27674406	1299	14.10	1.02	12	0.03	333.00	4596.00	7800	20230623	-39.81	4460	20231006	5.27	7800	-39.81	20230623	4460	5.27	20231006	7800	-39.81	20230623	4460	5.27	20231006	2.36	N	372910	200	55 억		139188	N	N	0	N	00	N
15	20231030	111148	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4725	35	2	0.75	32695045	6960	15.71	4700	4725	4685	6090	3285	4690	4697.56	0.50	0	105	4936	4812	4736	4612	4536	4775	4575	55	1400	200	2810	5	1	27674406	1308	14.19	1.03	12	0.03	333.00	4596.00	7800	20230623	-39.42	4460	20231006	5.94	7800	-39.42	20230623	4460	5.94	20231006	7800	-39.42	20230623	4460	5.94	20231006	2.36	N	372910	200	55 억		139188	N	N	0	N	00	N
16	20231030	101142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	10	2	0.21	23886645	5088	11.48	4700	4715	4685	6090	3285	4690	4694.70	0.50	0	-295	4936	4812	4736	4612	4536	4775	4575	55	1400	200	2810	5	1	27674406	1301	14.11	1.02	12	0.02	333.00	4596.00	7800	20230623	-39.74	4460	20231006	5.38	7800	-39.74	20230623	4460	5.38	20231006	7800	-39.74	20230623	4460	5.38	20231006	2.36	N	372910	200	55 억		139188	N	N	0	N	00	N
17	20231030	091143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	10	2	0.21	6382550	1358	3.06	4700	4700	4695	6090	3285	4690	4699.96	0.50	0	-45	4936	4812	4736	4612	4536	4775	4575	55	1400	200	2810	5	1	27674406	1301	14.11	1.02	12	0.00	333.00	4596.00	7800	20230623	-39.74	4460	20231006	5.38	7800	-39.74	20230623	4460	5.38	20231006	7800	-39.74	20230623	4460	5.38	20231006	2.36	N	372910	200	55 억		139188	N	N	0	N	00	N
18	20231027	161047	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	-60	5	-1.26	208770285	44291	11.38	4715	4860	4660	6170	3325	4750	4714.53	0.52	0	-4193	5380	5065	4885	4570	4390	4975	4480	55	1420	200	2850	5	1	27674406	1298	14.08	1.02	12	0.16	333.00	4596.00	7800	20230623	-39.87	4460	20231006	5.16	7800	-39.87	20230623	4460	5.16	20231006	7800	-39.87	20230623	4460	5.16	20231006	2.38	N	372910	200	55 억		143381	N	N	0	N	00	N
19	20231027	151143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4705	-45	5	-0.95	186442395	39532	10.16	4715	4860	4660	6170	3325	4750	4716.24	0.52	0	-3979	5380	5065	4885	4570	4390	4975	4480	55	1420	200	2850	5	1	27674406	1302	14.13	1.02	12	0.14	333.00	4596.00	7800	20230623	-39.68	4460	20231006	5.49	7800	-39.68	20230623	4460	5.49	20231006	7800	-39.68	20230623	4460	5.49	20231006	2.38	N	372910	200	55 억		143381	N	N	0	N	00	N
20	20231027	141142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4710	-40	5	-0.84	161238010	34177	8.78	4715	4860	4660	6170	3325	4750	4717.73	0.52	0	-1998	5380	5065	4885	4570	4390	4975	4480	55	1420	200	2850	5	1	27674406	1303	14.14	1.02	12	0.12	333.00	4596.00	7800	20230623	-39.62	4460	20231006	5.61	7800	-39.62	20230623	4460	5.61	20231006	7800	-39.62	20230623	4460	5.61	20231006	2.38	N	372910	200	55 억		143381	N	N	0	N	00	N
21	20231027	131132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4715	-35	5	-0.74	151821920	32181	8.27	4715	4860	4660	6170	3325	4750	4717.75	0.52	0	-663	5380	5065	4885	4570	4390	4975	4480	55	1420	200	2850	5	1	27674406	1305	14.16	1.03	12	0.12	333.00	4596.00	7800	20230623	-39.55	4460	20231006	5.72	7800	-39.55	20230623	4460	5.72	20231006	7800	-39.55	20230623	4460	5.72	20231006	2.38	N	372910	200	55 억		143381	N	N	0	N	00	N
22	20231027	121144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4735	-15	5	-0.32	132449110	28076	7.21	4715	4860	4660	6170	3325	4750	4717.52	0.52	0	107	5380	5065	4885	4570	4390	4975	4480	55	1420	200	2850	5	1	27674406	1310	14.22	1.03	12	0.10	333.00	4596.00	7800	20230623	-39.29	4460	20231006	6.17	7800	-39.29	20230623	4460	6.17	20231006	7800	-39.29	20230623	4460	6.17	20231006	2.38	N	372910	200	55 억		143381	N	N	0	N	00	N
23	20231027	111151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	0	3	0.00	113923380	24168	6.21	4715	4860	4660	6170	3325	4750	4713.81	0.52	0	537	5380	5065	4885	4570	4390	4975	4480	55	1420	200	2850	5	1	27674406	1315	14.26	1.03	12	0.09	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.38	N	372910	200	55 억		143381	N	N	0	N	00	N
24	20231027	101140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4710	-40	5	-0.84	78671465	16775	4.31	4715	4790	4660	6170	3325	4750	4689.80	0.52	0	2017	5380	5065	4885	4570	4390	4975	4480	55	1420	200	2850	5	1	27674406	1303	14.14	1.02	12	0.06	333.00	4596.00	7800	20230623	-39.62	4460	20231006	5.61	7800	-39.62	20230623	4460	5.61	20231006	7800	-39.62	20230623	4460	5.61	20231006	2.38	N	372910	200	55 억		143381	N	N	0	N	00	N
25	20231027	091145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4715	-35	5	-0.74	31734780	6753	1.73	4715	4790	4660	6170	3325	4750	4699.36	0.52	0	1117	5380	5065	4885	4570	4390	4975	4480	55	1420	200	2850	5	1	27674406	1305	14.16	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.55	4460	20231006	5.72	7800	-39.55	20230623	4460	5.72	20231006	7800	-39.55	20230623	4460	5.72	20231006	2.38	N	372910	200	55 억		143381	N	N	0	N	00	N
26	20231026	161127	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	-80	5	-1.66	1909134485	387600	673.95	4960	5200	4705	6270	3385	4830	4925.88	0.76	0	-61352	5063	4946	4848	4731	4633	4897	4682	55	1440	200	2890	5	1	27674406	1315	14.26	1.03	12	1.40	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.38	N	372910	200	55 억		208953	N	N	0	N	00	N
27	20231026	151124	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-60	5	-1.24	1876810380	380805	662.13	4960	5200	4705	6270	3385	4830	4928.86	0.76	0	-61517	5063	4946	4848	4731	4633	4897	4682	55	1440	200	2890	5	1	27674406	1320	14.32	1.04	12	1.38	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.38	N	372910	200	55 억		208953	N	N	0	N	00	N
28	20231026	141127	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-60	5	-1.24	1813766605	367572	639.12	4960	5200	4705	6270	3385	4830	4934.82	0.76	0	-61269	5063	4946	4848	4731	4633	4897	4682	55	1440	200	2890	5	1	27674406	1320	14.32	1.04	12	1.33	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.38	N	372910	200	55 억		208953	N	N	0	N	00	N
29	20231026	131125	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4815	-15	5	-0.31	1751739940	354680	616.71	4960	5200	4705	6270	3385	4830	4939.32	0.76	0	-55737	5063	4946	4848	4731	4633	4897	4682	55	1440	200	2890	5	1	27674406	1333	14.46	1.05	12	1.28	333.00	4596.00	7800	20230623	-38.27	4460	20231006	7.96	7800	-38.27	20230623	4460	7.96	20231006	7800	-38.27	20230623	4460	7.96	20231006	2.38	N	372910	200	55 억		208953	N	N	0	N	00	N
30	20231026	121118	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-60	5	-1.24	1696947915	343297	596.91	4960	5200	4705	6270	3385	4830	4943.51	0.76	0	-55359	5063	4946	4848	4731	4633	4897	4682	55	1440	200	2890	5	1	27674406	1320	14.32	1.04	12	1.24	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.38	N	372910	200	55 억		208953	N	N	0	N	00	N
31	20231026	111134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4785	-45	5	-0.93	1630874245	329430	572.80	4960	5200	4705	6270	3385	4830	4951.06	0.76	0	-52726	5063	4946	4848	4731	4633	4897	4682	55	1440	200	2890	5	1	27674406	1324	14.37	1.04	12	1.19	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	7800	-38.65	20230623	4460	7.29	20231006	7800	-38.65	20230623	4460	7.29	20231006	2.38	N	372910	200	55 억		208953	N	N	0	N	00	N
32	20231026	101128	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	-25	5	-0.52	567975630	115511	200.85	4960	5090	4705	6270	3385	4830	4918.04	0.76	0	-29243	5063	4946	4848	4731	4633	4897	4682	55	1440	200	2890	5	1	27674406	1330	14.43	1.05	12	0.42	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.38	N	372910	200	55 억		208953	N	N	0	N	00	N
33	20231026	091127	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4915	85	2	1.76	344872195	69251	120.41	4960	5090	4850	6270	3385	4830	4982.84	0.76	0	-21262	5063	4946	4848	4731	4633	4897	4682	55	1440	200	2890	5	1	27674406	1360	14.76	1.07	12	0.25	333.00	4596.00	7800	20230623	-36.99	4460	20231006	10.20	7800	-36.99	20230623	4460	10.20	20231006	7800	-36.99	20230623	4460	10.20	20231006	2.38	N	372910	200	55 억		208953	N	N	0	N	00	N
34	20231025	161127	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4830	80	2	1.68	272774940	56108	165.57	4895	4965	4750	6170	3325	4750	4861.93	0.69	0	16831	4916	4832	4716	4632	4516	4875	4675	55	1420	200	2850	5	1	27674406	1337	14.50	1.05	12	0.20	333.00	4596.00	7800	20230623	-38.08	4460	20231006	8.30	7800	-38.08	20230623	4460	8.30	20231006	7800	-38.08	20230623	4460	8.30	20231006	2.39	N	372910	200	55 억		189762	N	N	0	N	00	N
35	20231025	151126	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4885	135	2	2.84	255306060	52504	154.93	4895	4965	4750	6170	3325	4750	4862.60	0.69	0	16545	4916	4832	4716	4632	4516	4875	4675	55	1420	200	2850	5	1	27674406	1352	14.67	1.06	12	0.19	333.00	4596.00	7800	20230623	-37.37	4460	20231006	9.53	7800	-37.37	20230623	4460	9.53	20231006	7800	-37.37	20230623	4460	9.53	20231006	2.39	N	372910	200	55 억		189762	N	N	0	N	00	N
36	20231025	141121	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4890	140	2	2.95	219258750	45116	133.13	4895	4965	4750	6170	3325	4750	4859.89	0.69	0	14970	4916	4832	4716	4632	4516	4875	4675	55	1420	200	2850	5	1	27674406	1353	14.68	1.06	12	0.16	333.00	4596.00	7800	20230623	-37.31	4460	20231006	9.64	7800	-37.31	20230623	4460	9.64	20231006	7800	-37.31	20230623	4460	9.64	20231006	2.39	N	372910	200	55 억		189762	N	N	0	N	00	N
37	20231025	131123	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4890	140	2	2.95	207404870	42683	125.95	4895	4965	4750	6170	3325	4750	4859.19	0.69	0	14271	4916	4832	4716	4632	4516	4875	4675	55	1420	200	2850	5	1	27674406	1353	14.68	1.06	12	0.15	333.00	4596.00	7800	20230623	-37.31	4460	20231006	9.64	7800	-37.31	20230623	4460	9.64	20231006	7800	-37.31	20230623	4460	9.64	20231006	2.39	N	372910	200	55 억		189762	N	N	0	N	00	N
38	20231025	121126	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4890	140	2	2.95	186662270	38443	113.44	4895	4965	4750	6170	3325	4750	4855.56	0.69	0	13889	4916	4832	4716	4632	4516	4875	4675	55	1420	200	2850	5	1	27674406	1353	14.68	1.06	12	0.14	333.00	4596.00	7800	20230623	-37.31	4460	20231006	9.64	7800	-37.31	20230623	4460	9.64	20231006	7800	-37.31	20230623	4460	9.64	20231006	2.39	N	372910	200	55 억		189762	N	N	0	N	00	N
39	20231025	111125	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4950	200	2	4.21	165247015	34092	100.60	4895	4950	4750	6170	3325	4750	4847.09	0.69	0	12754	4916	4832	4716	4632	4516	4875	4675	55	1420	200	2850	5	1	27674406	1370	14.86	1.08	12	0.12	333.00	4596.00	7800	20230623	-36.54	4460	20231006	10.99	7800	-36.54	20230623	4460	10.99	20231006	7800	-36.54	20230623	4460	10.99	20231006	2.39	N	372910	200	55 억		189762	N	N	0	N	00	N
40	20231025	101127	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4870	120	2	2.53	103598525	21523	63.51	4895	4895	4750	6170	3325	4750	4813.39	0.69	0	9128	4916	4832	4716	4632	4516	4875	4675	55	1420	200	2850	5	1	27674406	1348	14.62	1.06	12	0.08	333.00	4596.00	7800	20230623	-37.56	4460	20231006	9.19	7800	-37.56	20230623	4460	9.19	20231006	7800	-37.56	20230623	4460	9.19	20231006	2.39	N	372910	200	55 억		189762	N	N	0	N	00	N
41	20231025	091122	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	0	3	0.00	23273720	4876	14.39	4895	4895	4750	6170	3325	4750	4773.12	0.69	0	280	4916	4832	4716	4632	4516	4875	4675	55	1420	200	2850	5	1	27674406	1315	14.26	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.39	N	372910	200	55 억		189762	N	N	0	N	00	N
42	20231024	161056	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	65	2	1.39	157671770	33743	100.92	4670	4800	4600	6090	3280	4685	4672.72	0.71	0	-2788	4895	4790	4730	4625	4565	4760	4595	55	1405	200	2810	5	1	27674406	1315	14.26	1.03	12	0.12	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.41	N	372910	200	55 억		195692	N	N	0	N	00	N
43	20231024	151115	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	85	2	1.81	153306030	32825	98.18	4670	4800	4600	6090	3280	4685	4670.40	0.71	0	-2289	4895	4790	4730	4625	4565	4760	4595	55	1405	200	2810	5	1	27674406	1320	14.32	1.04	12	0.12	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	7800	-38.85	20230623	4460	6.95	20231006	7800	-38.85	20230623	4460	6.95	20231006	2.41	N	372910	200	55 억		195692	N	N	0	N	00	N
44	20231024	141057	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4705	20	2	0.43	127365595	27329	81.74	4670	4800	4600	6090	3280	4685	4660.46	0.71	0	-5358	4895	4790	4730	4625	4565	4760	4595	55	1405	200	2810	5	1	27674406	1302	14.13	1.02	12	0.10	333.00	4596.00	7800	20230623	-39.68	4460	20231006	5.49	7800	-39.68	20230623	4460	5.49	20231006	7800	-39.68	20230623	4460	5.49	20231006	2.41	N	372910	200	55 억		195692	N	N	0	N	00	N
45	20231024	131101	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4710	25	2	0.53	120395155	25838	77.28	4670	4800	4600	6090	3280	4685	4659.62	0.71	0	-5808	4895	4790	4730	4625	4565	4760	4595	55	1405	200	2810	5	1	27674406	1303	14.14	1.02	12	0.09	333.00	4596.00	7800	20230623	-39.62	4460	20231006	5.61	7800	-39.62	20230623	4460	5.61	20231006	7800	-39.62	20230623	4460	5.61	20231006	2.41	N	372910	200	55 억		195692	N	N	0	N	00	N
46	20231024	121114	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	45	2	0.96	104931240	22544	67.43	4670	4800	4600	6090	3280	4685	4654.51	0.71	0	-6041	4895	4790	4730	4625	4565	4760	4595	55	1405	200	2810	5	1	27674406	1309	14.20	1.03	12	0.08	333.00	4596.00	7800	20230623	-39.36	4460	20231006	6.05	7800	-39.36	20230623	4460	6.05	20231006	7800	-39.36	20230623	4460	6.05	20231006	2.41	N	372910	200	55 억		195692	N	N	0	N	00	N
47	20231024	111109	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4670	-15	5	-0.32	94795235	20376	60.94	4670	4800	4600	6090	3280	4685	4652.30	0.71	0	-6180	4895	4790	4730	4625	4565	4760	4595	55	1405	200	2810	5	1	27674406	1292	14.02	1.02	12	0.07	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	2.41	N	372910	200	55 억		195692	N	N	0	N	00	N
48	20231024	101100	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	-50	5	-1.07	70532840	15129	45.25	4670	4800	4600	6090	3280	4685	4662.10	0.71	0	-5897	4895	4790	4730	4625	4565	4760	4595	55	1405	200	2810	5	1	27674406	1283	13.92	1.01	12	0.05	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	2.41	N	372910	200	55 억		195692	N	N	0	N	00	N
49	20231024	091108	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4705	20	2	0.43	5003505	1061	3.17	4670	4800	4670	6090	3280	4685	4715.84	0.71	0	307	4895	4790	4730	4625	4565	4760	4595	55	1405	200	2810	5	1	27674406	1302	14.13	1.02	12	0.00	333.00	4596.00	7800	20230623	-39.68	4460	20231006	5.49	7800	-39.68	20230623	4460	5.49	20231006	7800	-39.68	20230623	4460	5.49	20231006	2.41	N	372910	200	55 억		195692	N	N	0	N	00	N
50	20231023	161051	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4685	-55	5	-1.16	157855355	33434	38.09	4700	4835	4670	6160	3320	4740	4721.40	0.70	0	529	4970	4855	4795	4680	4620	4825	4650	55	1420	200	2840	5	1	27674406	1297	14.07	1.02	12	0.12	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	2.37	N	372910	200	55 억		194380	N	N	0	N	00	N
51	20231023	151057	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4685	-55	5	-1.16	143556735	30382	34.62	4700	4835	4670	6160	3320	4740	4725.06	0.70	0	-363	4970	4855	4795	4680	4620	4825	4650	55	1420	200	2840	5	1	27674406	1297	14.07	1.02	12	0.11	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	2.37	N	372910	200	55 억		194380	N	N	0	N	00	N
52	20231023	141055	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	-50	5	-1.05	118914340	25129	28.63	4700	4835	4680	6160	3320	4740	4732.16	0.70	0	-290	4970	4855	4795	4680	4620	4825	4650	55	1420	200	2840	5	1	27674406	1298	14.08	1.02	12	0.09	333.00	4596.00	7800	20230623	-39.87	4460	20231006	5.16	7800	-39.87	20230623	4460	5.16	20231006	7800	-39.87	20230623	4460	5.16	20231006	2.37	N	372910	200	55 억		194380	N	N	0	N	00	N
53	20231023	131102	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4720	-20	5	-0.42	87354845	18429	21.00	4700	4835	4700	6160	3320	4740	4740.08	0.70	0	441	4970	4855	4795	4680	4620	4825	4650	55	1420	200	2840	5	1	27674406	1306	14.17	1.03	12	0.07	333.00	4596.00	7800	20230623	-39.49	4460	20231006	5.83	7800	-39.49	20230623	4460	5.83	20231006	7800	-39.49	20230623	4460	5.83	20231006	2.37	N	372910	200	55 억		194380	N	N	0	N	00	N
54	20231023	121050	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	35	2	0.74	66870590	14098	16.06	4700	4835	4700	6160	3320	4740	4743.27	0.70	0	-904	4970	4855	4795	4680	4620	4825	4650	55	1420	200	2840	5	1	27674406	1321	14.34	1.04	12	0.05	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	7800	-38.78	20230623	4460	7.06	20231006	7800	-38.78	20230623	4460	7.06	20231006	2.37	N	372910	200	55 억		194380	N	N	0	N	00	N
55	20231023	111049	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	40	2	0.84	52895350	11172	12.73	4700	4820	4700	6160	3320	4740	4734.64	0.70	0	-704	4970	4855	4795	4680	4620	4825	4650	55	1420	200	2840	5	1	27674406	1323	14.35	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	7800	-38.72	20230623	4460	7.17	20231006	7800	-38.72	20230623	4460	7.17	20231006	2.37	N	372910	200	55 억		194380	N	N	0	N	00	N
56	20231023	101041	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	10	2	0.21	32337360	6858	7.81	4700	4750	4700	6160	3320	4740	4715.28	0.70	0	-607	4970	4855	4795	4680	4620	4825	4650	55	1420	200	2840	5	1	27674406	1315	14.26	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	7800	-39.10	20230623	4460	6.50	20231006	7800	-39.10	20230623	4460	6.50	20231006	2.37	N	372910	200	55 억		194380	N	N	0	N	00	N
57	20231023	091102	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4725	-15	5	-0.32	13805305	2936	3.35	4700	4725	4700	6160	3320	4740	4702.08	0.70	0	294	4970	4855	4795	4680	4620	4825	4650	55	1420	200	2840	5	1	27674406	1308	14.19	1.03	12	0.01	333.00	4596.00	7800	20230623	-39.42	4460	20231006	5.94	7800	-39.42	20230623	4460	5.94	20231006	7800	-39.42	20230623	4460	5.94	20231006	2.37	N	372910	200	55 억		194380	N	N	0	N	00	N
58	20231020	161045	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4740	-165	5	-3.36	414046395	86560	21.68	4890	4910	4735	6370	3435	4905	4783.40	0.69	0	-986	5631	5267	5086	4722	4541	5177	4632	55	1465	200	2940	5	1	27674406	1312	14.23	1.03	12	0.31	333.00	4596.00	7800	20230623	-39.23	4460	20231006	6.28	7800	-39.23	20230623	4460	6.28	20231006	7800	-39.23	20230623	4460	6.28	20231006	2.37	N	372910	200	55 억		192105	N	N	0	N	00	N
59	20231020	151044	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4735	-170	5	-3.47	404914630	84636	21.20	4890	4910	4735	6370	3435	4905	4784.19	0.69	0	-1064	5631	5267	5086	4722	4541	5177	4632	55	1465	200	2940	5	1	27674406	1310	14.22	1.03	12	0.31	333.00	4596.00	7800	20230623	-39.29	4460	20231006	6.17	7800	-39.29	20230623	4460	6.17	20231006	7800	-39.29	20230623	4460	6.17	20231006	2.37	N	372910	200	55 억		192105	N	N	0	N	00	N
60	20231020	141055	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	-125	5	-2.55	306918790	64054	16.04	4890	4910	4735	6370	3435	4905	4791.56	0.69	0	-2183	5631	5267	5086	4722	4541	5177	4632	55	1465	200	2940	5	1	27674406	1323	14.35	1.04	12	0.23	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	7800	-38.72	20230623	4460	7.17	20231006	7800	-38.72	20230623	4460	7.17	20231006	2.37	N	372910	200	55 억		192105	N	N	0	N	00	N
61	20231020	131027	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	-130	5	-2.65	290099275	60533	15.16	4890	4910	4735	6370	3435	4905	4792.42	0.69	0	-1561	5631	5267	5086	4722	4541	5177	4632	55	1465	200	2940	5	1	27674406	1321	14.34	1.04	12	0.22	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	7800	-38.78	20230623	4460	7.06	20231006	7800	-38.78	20230623	4460	7.06	20231006	2.37	N	372910	200	55 억		192105	N	N	0	N	00	N
62	20231020	121037	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4825	-80	5	-1.63	278159735	58035	14.54	4890	4910	4735	6370	3435	4905	4792.97	0.69	0	-1133	5631	5267	5086	4722	4541	5177	4632	55	1465	200	2940	5	1	27674406	1335	14.49	1.05	12	0.21	333.00	4596.00	7800	20230623	-38.14	4460	20231006	8.18	7800	-38.14	20230623	4460	8.18	20231006	7800	-38.14	20230623	4460	8.18	20231006	2.37	N	372910	200	55 억		192105	N	N	0	N	00	N
63	20231020	111048	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	-100	5	-2.04	228204345	47605	11.92	4890	4910	4735	6370	3435	4905	4793.71	0.69	0	2819	5631	5267	5086	4722	4541	5177	4632	55	1465	200	2940	5	1	27674406	1330	14.43	1.05	12	0.17	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.37	N	372910	200	55 억		192105	N	N	0	N	00	N
64	20231020	101040	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4860	-45	5	-0.92	163778955	34136	8.55	4890	4910	4735	6370	3435	4905	4797.84	0.69	0	2692	5631	5267	5086	4722	4541	5177	4632	55	1465	200	2940	5	1	27674406	1345	14.59	1.06	12	0.12	333.00	4596.00	7800	20230623	-37.69	4460	20231006	8.97	7800	-37.69	20230623	4460	8.97	20231006	7800	-37.69	20230623	4460	8.97	20231006	2.37	N	372910	200	55 억		192105	N	N	0	N	00	N
65	20231020	091037	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4820	-85	5	-1.73	24084940	4950	1.24	4890	4910	4820	6370	3435	4905	4865.64	0.69	0	-1776	5631	5267	5086	4722	4541	5177	4632	55	1465	200	2940	5	1	27674406	1334	14.47	1.05	12	0.02	333.00	4596.00	7800	20230623	-38.21	4460	20231006	8.07	7800	-38.21	20230623	4460	8.07	20231006	7800	-38.21	20230623	4460	8.07	20231006	2.37	N	372910	200	55 억		192105	N	N	0	N	00	N
66	20231019	161037	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4905	-195	5	-3.82	2037473535	395673	310.71	5070	5450	4905	6630	3570	5100	5150.20	0.86	0	-40128	5340	5220	5040	4920	4740	5280	4980	55	1530	200	3060	5	1	27674406	1357	14.73	1.07	12	1.43	333.00	4596.00	7800	20230623	-37.12	4460	20231006	9.98	7800	-37.12	20230623	4460	9.98	20231006	7800	-37.12	20230623	4460	9.98	20231006	2.49	N	372910	200	55 억		236710	N	N	0	N	00	N
67	20231019	151024	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4970	-130	5	-2.55	1985457745	385073	302.39	5070	5450	4905	6630	3570	5100	5156.08	0.86	0	-43227	5340	5220	5040	4920	4740	5280	4980	55	1530	200	3060	5	1	27674406	1375	14.92	1.08	12	1.39	333.00	4596.00	7800	20230623	-36.28	4460	20231006	11.43	7800	-36.28	20230623	4460	11.43	20231006	7800	-36.28	20230623	4460	11.43	20231006	2.49	N	372910	200	55 억		236710	N	N	0	N	00	N
68	20231019	141040	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4975	-125	5	-2.45	1938385365	375503	294.88	5070	5450	4930	6630	3570	5100	5162.13	0.86	0	-43068	5340	5220	5040	4920	4740	5280	4980	55	1530	200	3060	5	1	27674406	1377	14.94	1.08	12	1.36	333.00	4596.00	7800	20230623	-36.22	4460	20231006	11.55	7800	-36.22	20230623	4460	11.55	20231006	7800	-36.22	20230623	4460	11.55	20231006	2.49	N	372910	200	55 억		236710	N	N	0	N	00	N
69	20231019	131030	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4950	-150	5	-2.94	1903792650	368501	289.38	5070	5450	4930	6630	3570	5100	5166.34	0.86	0	-42557	5340	5220	5040	4920	4740	5280	4980	55	1530	200	3060	5	1	27674406	1370	14.86	1.08	12	1.33	333.00	4596.00	7800	20230623	-36.54	4460	20231006	10.99	7800	-36.54	20230623	4460	10.99	20231006	7800	-36.54	20230623	4460	10.99	20231006	2.49	N	372910	200	55 억		236710	N	N	0	N	00	N
70	20231019	121037	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5030	-70	5	-1.37	1783338165	344245	270.33	5070	5450	4975	6630	3570	5100	5180.47	0.86	0	-46853	5340	5220	5040	4920	4740	5280	4980	55	1530	200	3060	10	1	27674406	1392	15.11	1.09	12	1.24	333.00	4596.00	7800	20230623	-35.51	4460	20231006	12.78	7800	-35.51	20230623	4460	12.78	20231006	7800	-35.51	20230623	4460	12.78	20231006	2.49	N	372910	200	55 억		236710	N	N	0	N	00	N
71	20231019	111031	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5070	-30	5	-0.59	1518602570	291507	228.91	5070	5450	5000	6630	3570	5100	5209.54	0.86	0	-49286	5340	5220	5040	4920	4740	5280	4980	55	1530	200	3060	10	1	27674406	1403	15.23	1.10	12	1.05	333.00	4596.00	7800	20230623	-35.00	4460	20231006	13.68	7800	-35.00	20230623	4460	13.68	20231006	7800	-35.00	20230623	4460	13.68	20231006	2.49	N	372910	200	55 억		236710	N	N	0	N	00	N
72	20231019	101026	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5110	10	2	0.20	320291780	62411	49.01	5070	5240	5000	6630	3570	5100	5132.05	0.86	0	-16527	5340	5220	5040	4920	4740	5280	4980	55	1530	200	3060	10	1	27674406	1414	15.35	1.11	12	0.23	333.00	4596.00	7800	20230623	-34.49	4460	20231006	14.57	7800	-34.49	20230623	4460	14.57	20231006	7800	-34.49	20230623	4460	14.57	20231006	2.49	N	372910	200	55 억		236710	N	N	0	N	00	N
73	20231019	091034	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5060	-40	5	-0.78	55154670	10957	8.60	5070	5090	5000	6630	3570	5100	5032.86	0.86	0	508	5340	5220	5040	4920	4740	5280	4980	55	1530	200	3060	10	1	27674406	1400	15.20	1.10	12	0.04	333.00	4596.00	7800	20230623	-35.13	4460	20231006	13.45	7800	-35.13	20230623	4460	13.45	20231006	7800	-35.13	20230623	4460	13.45	20231006	2.49	N	372910	200	55 억		236710	N	N	0	N	00	N
74	20231018	161038	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5100	70	2	1.39	640665630	126298	91.97	5050	5160	4860	6530	3530	5030	5072.65	0.86	0	-3402	5273	5151	5028	4906	4783	5212	4967	55	1500	200	3010	10	1	27674406	1411	15.32	1.11	12	0.46	333.00	4596.00	7800	20230623	-34.62	4460	20231006	14.35	7800	-34.62	20230623	4460	14.35	20231006	7800	-34.62	20230623	4460	14.35	20231006	2.39	N	372910	200	55 억		239324	N	N	1	N	00	N
75	20231018	151030	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5030	0	3	0.00	594481370	117216	85.36	5050	5160	4860	6530	3530	5030	5071.67	0.86	0	-3567	5273	5151	5028	4906	4783	5212	4967	55	1500	200	3010	10	1	27674406	1392	15.11	1.09	12	0.42	333.00	4596.00	7800	20230623	-35.51	4460	20231006	12.78	7800	-35.51	20230623	4460	12.78	20231006	7800	-35.51	20230623	4460	12.78	20231006	2.39	N	372910	200	55 억		239324	N	N	1	N	00	N
76	20231018	141014	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5070	40	2	0.80	458206340	90527	65.92	5050	5130	4860	6530	3530	5030	5061.54	0.86	0	2595	5273	5151	5028	4906	4783	5212	4967	55	1500	200	3010	10	1	27674406	1403	15.23	1.10	12	0.33	333.00	4596.00	7800	20230623	-35.00	4460	20231006	13.68	7800	-35.00	20230623	4460	13.68	20231006	7800	-35.00	20230623	4460	13.68	20231006	2.39	N	372910	200	55 억		239324	N	N	1	N	00	N
77	20231018	131011	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5030	0	3	0.00	357251310	70616	51.42	5050	5130	4860	6530	3530	5030	5059.07	0.86	0	945	5273	5151	5028	4906	4783	5212	4967	55	1500	200	3010	10	1	27674406	1392	15.11	1.09	12	0.26	333.00	4596.00	7800	20230623	-35.51	4460	20231006	12.78	7800	-35.51	20230623	4460	12.78	20231006	7800	-35.51	20230623	4460	12.78	20231006	2.39	N	372910	200	55 억		239324	N	N	1	N	00	N
78	20231018	121029	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5040	10	2	0.20	331256350	65441	47.66	5050	5130	4860	6530	3530	5030	5061.91	0.86	0	1086	5273	5151	5028	4906	4783	5212	4967	55	1500	200	3010	10	1	27674406	1395	15.14	1.10	12	0.24	333.00	4596.00	7800	20230623	-35.38	4460	20231006	13.00	7800	-35.38	20230623	4460	13.00	20231006	7800	-35.38	20230623	4460	13.00	20231006	2.39	N	372910	200	55 억		239324	N	N	1	N	00	N
79	20231018	111022	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5060	30	2	0.60	274748710	54241	39.50	5050	5130	4860	6530	3530	5030	5065.33	0.86	0	1844	5273	5151	5028	4906	4783	5212	4967	55	1500	200	3010	10	1	27674406	1400	15.20	1.10	12	0.20	333.00	4596.00	7800	20230623	-35.13	4460	20231006	13.45	7800	-35.13	20230623	4460	13.45	20231006	7800	-35.13	20230623	4460	13.45	20231006	2.39	N	372910	200	55 억		239324	N	N	1	N	00	N
80	20231018	101034	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5090	60	2	1.19	188209330	37178	27.07	5050	5130	4860	6530	3530	5030	5062.38	0.86	0	537	5273	5151	5028	4906	4783	5212	4967	55	1500	200	3010	10	1	27674406	1409	15.29	1.11	12	0.13	333.00	4596.00	7800	20230623	-34.74	4460	20231006	14.13	7800	-34.74	20230623	4460	14.13	20231006	7800	-34.74	20230623	4460	14.13	20231006	2.39	N	372910	200	55 억		239324	N	N	1	N	00	N
81	20231018	091016	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5000	-30	5	-0.60	39489770	7884	5.74	5050	5080	4860	6530	3530	5030	5008.85	0.86	0	-55	5273	5151	5028	4906	4783	5212	4967	55	1500	200	3010	10	1	27674406	1384	15.02	1.09	12	0.03	333.00	4596.00	7800	20230623	-35.90	4460	20231006	12.11	7800	-35.90	20230623	4460	12.11	20231006	7800	-35.90	20230623	4460	12.11	20231006	2.39	N	372910	200	55 억		239324	N	N	1	N	00	N
82	20231017	161019	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5030	130	2	2.65	690345970	136815	11.74	4905	5150	4905	6370	3430	4900	5046.10	0.80	0	15552	5896	5397	5101	4602	4306	5250	4455	55	1470	200	2940	10	1	27674406	1392	15.11	1.09	12	0.49	333.00	4596.00	7800	20230623	-35.51	4460	20231006	12.78	7800	-35.51	20230623	4460	12.78	20231006	7800	-35.51	20230623	4460	12.78	20231006	2.39	N	372910	200	55 억		220888	N	N	1	N	00	N
83	20231017	151027	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4995	95	2	1.94	640462170	126850	10.88	4905	5150	4905	6370	3430	4900	5049.05	0.80	0	15081	5896	5397	5101	4602	4306	5250	4455	55	1470	200	2940	5	1	27674406	1382	15.00	1.09	12	0.46	333.00	4596.00	7800	20230623	-35.96	4460	20231006	12.00	7800	-35.96	20230623	4460	12.00	20231006	7800	-35.96	20230623	4460	12.00	20231006	2.39	N	372910	200	55 억		220888	N	N	0	N	00	N
84	20231017	141029	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5030	130	2	2.65	574421750	113732	9.76	4905	5150	4905	6370	3430	4900	5050.75	0.80	0	15966	5896	5397	5101	4602	4306	5250	4455	55	1470	200	2940	10	1	27674406	1392	15.11	1.09	12	0.41	333.00	4596.00	7800	20230623	-35.51	4460	20231006	12.78	7800	-35.51	20230623	4460	12.78	20231006	7800	-35.51	20230623	4460	12.78	20231006	2.39	N	372910	200	55 억		220888	N	N	0	N	00	N
85	20231017	131021	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5040	140	2	2.86	544612810	107791	9.25	4905	5150	4905	6370	3430	4900	5052.59	0.80	0	15862	5896	5397	5101	4602	4306	5250	4455	55	1470	200	2940	10	1	27674406	1395	15.14	1.10	12	0.39	333.00	4596.00	7800	20230623	-35.38	4460	20231006	13.00	7800	-35.38	20230623	4460	13.00	20231006	7800	-35.38	20230623	4460	13.00	20231006	2.39	N	372910	200	55 억		220888	N	N	0	N	00	N
86	20231017	121026	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5050	150	2	3.06	510594610	101060	8.67	4905	5150	4905	6370	3430	4900	5052.50	0.80	0	17680	5896	5397	5101	4602	4306	5250	4455	55	1470	200	2940	10	1	27674406	1398	15.17	1.10	12	0.37	333.00	4596.00	7800	20230623	-35.26	4460	20231006	13.23	7800	-35.26	20230623	4460	13.23	20231006	7800	-35.26	20230623	4460	13.23	20231006	2.39	N	372910	200	55 억		220888	N	N	0	N	00	N
87	20231017	111015	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5020	120	2	2.45	482004260	95395	8.19	4905	5150	4905	6370	3430	4900	5052.83	0.80	0	17768	5896	5397	5101	4602	4306	5250	4455	55	1470	200	2940	10	1	27674406	1389	15.08	1.09	12	0.34	333.00	4596.00	7800	20230623	-35.64	4460	20231006	12.56	7800	-35.64	20230623	4460	12.56	20231006	7800	-35.64	20230623	4460	12.56	20231006	2.39	N	372910	200	55 억		220888	N	N	0	N	00	N
88	20231017	101007	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5040	140	2	2.86	391462525	77269	6.63	4905	5150	4905	6370	3430	4900	5066.38	0.80	0	13310	5896	5397	5101	4602	4306	5250	4455	55	1470	200	2940	10	1	27674406	1395	15.14	1.10	12	0.28	333.00	4596.00	7800	20230623	-35.38	4460	20231006	13.00	7800	-35.38	20230623	4460	13.00	20231006	7800	-35.38	20230623	4460	13.00	20231006	2.39	N	372910	200	55 억		220888	N	N	0	N	00	N
89	20231017	091019	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5030	130	2	2.65	121629990	24322	2.09	4905	5080	4905	6370	3430	4900	5001.11	0.80	0	7828	5896	5397	5101	4602	4306	5250	4455	55	1470	200	2940	10	1	27674406	1392	15.11	1.09	12	0.09	333.00	4596.00	7800	20230623	-35.51	4460	20231006	12.78	7800	-35.51	20230623	4460	12.78	20231006	7800	-35.51	20230623	4460	12.78	20231006	2.39	N	372910	200	55 억		220888	N	N	0	N	00	N
90	20231016	161016	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	5	2	0.10	6088986275	1162203	1531.94	4950	5600	4805	6360	3430	4895	5239.20	0.59	0	62545	5095	4995	4880	4780	4665	5045	4830	55	1465	200	2930	5	1	27674406	1356	14.71	1.07	12	4.20	333.00	4596.00	7800	20230623	-37.18	4460	20231006	9.87	7800	-37.18	20230623	4460	9.87	20231006	7800	-37.18	20230623	4460	9.87	20231006	2.42	N	372910	200	55 억		162077	N	N	0	N	00	N
91	20231016	151017	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4925	30	2	0.61	5842069280	1111910	1465.64	4950	5600	4895	6360	3430	4895	5254.09	0.59	0	53848	5095	4995	4880	4780	4665	5045	4830	55	1465	200	2930	5	1	27674406	1363	14.79	1.07	12	4.02	333.00	4596.00	7800	20230623	-36.86	4460	20231006	10.43	7800	-36.86	20230623	4460	10.43	20231006	7800	-36.86	20230623	4460	10.43	20231006	2.42	N	372910	200	55 억		162077	N	N	0	N	00	N
92	20231016	141018	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5130	235	2	4.80	5399027400	1023885	1349.61	4950	5600	4895	6360	3430	4895	5273.08	0.59	0	34741	5095	4995	4880	4780	4665	5045	4830	55	1465	200	2930	10	1	27674406	1420	15.41	1.12	12	3.70	333.00	4596.00	7800	20230623	-34.23	4460	20231006	15.02	7800	-34.23	20230623	4460	15.02	20231006	7800	-34.23	20230623	4460	15.02	20231006	2.42	N	372910	200	55 억		162077	N	N	0	N	00	N
93	20231016	131010	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5100	205	2	4.19	5186007350	982290	1294.79	4950	5600	4895	6360	3430	4895	5279.51	0.59	0	30904	5095	4995	4880	4780	4665	5045	4830	55	1465	200	2930	10	1	27674406	1411	15.32	1.11	12	3.55	333.00	4596.00	7800	20230623	-34.62	4460	20231006	14.35	7800	-34.62	20230623	4460	14.35	20231006	7800	-34.62	20230623	4460	14.35	20231006	2.42	N	372910	200	55 억		162077	N	N	0	N	00	N
94	20231016	121012	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5200	305	2	6.23	4670638260	883036	1163.96	4950	5600	4895	6360	3430	4895	5289.30	0.59	0	5858	5095	4995	4880	4780	4665	5045	4830	55	1465	200	2930	10	1	27674406	1439	15.62	1.13	12	3.19	333.00	4596.00	7800	20230623	-33.33	4460	20231006	16.59	7800	-33.33	20230623	4460	16.59	20231006	7800	-33.33	20230623	4460	16.59	20231006	2.42	N	372910	200	55 억		162077	N	N	0	N	00	N
95	20231016	111006	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5100	205	2	4.19	631693960	125050	164.83	4950	5110	4895	6360	3430	4895	5051.54	0.59	0	-1777	5095	4995	4880	4780	4665	5045	4830	55	1465	200	2930	10	1	27674406	1411	15.32	1.11	12	0.45	333.00	4596.00	7800	20230623	-34.62	4460	20231006	14.35	7800	-34.62	20230623	4460	14.35	20231006	7800	-34.62	20230623	4460	14.35	20231006	2.42	N	372910	200	55 억		162077	N	N	0	N	00	N
96	20231016	101000	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5060	165	2	3.37	503735790	99756	131.49	4950	5110	4895	6360	3430	4895	5049.69	0.59	0	-3879	5095	4995	4880	4780	4665	5045	4830	55	1465	200	2930	10	1	27674406	1400	15.20	1.10	12	0.36	333.00	4596.00	7800	20230623	-35.13	4460	20231006	13.45	7800	-35.13	20230623	4460	13.45	20231006	7800	-35.13	20230623	4460	13.45	20231006	2.42	N	372910	200	55 억		162077	N	N	0	N	00	N
97	20231016	091002	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5050	155	2	3.17	137489630	27464	36.20	4950	5070	4895	6360	3430	4895	5006.22	0.59	0	-606	5095	4995	4880	4780	4665	5045	4830	55	1465	200	2930	10	1	27674406	1398	15.17	1.10	12	0.10	333.00	4596.00	7800	20230623	-35.26	4460	20231006	13.23	7800	-35.26	20230623	4460	13.23	20231006	7800	-35.26	20230623	4460	13.23	20231006	2.42	N	372910	200	55 억		162077	N	N	0	N	00	N
98	20231012	161035	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	5	2	0.10	108877935	22733	29.09	4830	4865	4765	6240	3365	4805	4789.42	0.61	0	-1180	4995	4900	4830	4735	4665	4865	4700	55	1435	200	2880	5	1	27674406	1331	14.44	1.05	12	0.08	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	7800	-38.33	20230623	4460	7.85	20231006	7800	-38.33	20230623	4460	7.85	20231006	2.46	N	372910	200	55 억		170175	N	N	1	N	00	N
99	20231012	151010	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4790	-15	5	-0.31	101915120	21284	27.24	4830	4865	4765	6240	3365	4805	4788.34	0.61	0	-982	4995	4900	4830	4735	4665	4865	4700	55	1435	200	2880	5	1	27674406	1326	14.38	1.04	12	0.08	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	7800	-38.59	20230623	4460	7.40	20231006	7800	-38.59	20230623	4460	7.40	20231006	2.46	N	372910	200	55 억		170175	N	N	2	N	00	N
100	20231012	141012	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4795	-10	5	-0.21	76650620	15995	20.47	4830	4865	4775	6240	3365	4805	4792.16	0.61	0	2	4995	4900	4830	4735	4665	4865	4700	55	1435	200	2880	5	1	27674406	1327	14.40	1.04	12	0.06	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.46	N	372910	200	55 억		170175	N	N	2	N	00	N
101	20231012	131012	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4800	-5	5	-0.10	56596765	11803	15.11	4830	4865	4775	6240	3365	4805	4795.12	0.61	0	402	4995	4900	4830	4735	4665	4865	4700	55	1435	200	2880	5	1	27674406	1328	14.41	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.46	N	372910	200	55 억		170175	N	N	2	N	00	N
102	20231012	121023	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	0	3	0.00	33407860	6957	8.90	4830	4865	4775	6240	3365	4805	4802.05	0.61	0	404	4995	4900	4830	4735	4665	4865	4700	55	1435	200	2880	5	1	27674406	1330	14.43	1.05	12	0.03	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.46	N	372910	200	55 억		170175	N	N	2	N	00	N
103	20231012	111021	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	0	3	0.00	24592915	5114	6.55	4830	4865	4785	6240	3365	4805	4808.94	0.61	0	413	4995	4900	4830	4735	4665	4865	4700	55	1435	200	2880	5	1	27674406	1330	14.43	1.05	12	0.02	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.46	N	372910	200	55 억		170175	N	N	2	N	00	N
104	20231012	101013	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4795	-10	5	-0.21	18068370	3757	4.81	4830	4865	4785	6240	3365	4805	4809.25	0.61	0	637	4995	4900	4830	4735	4665	4865	4700	55	1435	200	2880	5	1	27674406	1327	14.40	1.04	12	0.01	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.46	N	372910	200	55 억		170175	N	N	2	N	00	N
105	20231012	091020	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4795	-10	5	-0.21	10776040	2239	2.87	4830	4865	4795	6240	3365	4805	4812.88	0.61	0	939	4995	4900	4830	4735	4665	4865	4700	55	1435	200	2880	5	1	27674406	1327	14.40	1.04	12	0.01	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.46	N	372910	200	55 억		170175	N	N	2	N	00	N
106	20231011	161008	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	-135	5	-2.73	377614485	78019	91.63	4890	4925	4760	6420	3460	4940	4840.13	0.64	0	-6263	5110	5025	4860	4775	4610	5067	4817	55	1480	200	2960	5	1	27674406	1330	14.43	1.05	12	0.28	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.47	N	372910	200	55 억		176749	N	N	2	N	00	N
107	20231011	151014	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	-135	5	-2.73	369486615	76327	89.64	4890	4925	4760	6420	3460	4940	4840.84	0.64	0	-5886	5110	5025	4860	4775	4610	5067	4817	55	1480	200	2960	5	1	27674406	1330	14.43	1.05	12	0.28	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	7800	-38.40	20230623	4460	7.74	20231006	7800	-38.40	20230623	4460	7.74	20231006	2.47	N	372910	200	55 억		176749	N	N	1	N	00	N
108	20231011	141017	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4800	-140	5	-2.83	300710515	61965	72.78	4890	4925	4760	6420	3460	4940	4852.91	0.64	0	-5009	5110	5025	4860	4775	4610	5067	4817	55	1480	200	2960	5	1	27674406	1328	14.41	1.04	12	0.22	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	7800	-38.46	20230623	4460	7.62	20231006	7800	-38.46	20230623	4460	7.62	20231006	2.47	N	372910	200	55 억		176749	N	N	1	N	00	N
109	20231011	131005	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4795	-145	5	-2.94	265106710	54532	64.05	4890	4925	4760	6420	3460	4940	4861.49	0.64	0	-4565	5110	5025	4860	4775	4610	5067	4817	55	1480	200	2960	5	1	27674406	1327	14.40	1.04	12	0.20	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.47	N	372910	200	55 억		176749	N	N	1	N	00	N
110	20231011	121024	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4855	-85	5	-1.72	239983920	49316	57.92	4890	4925	4760	6420	3460	4940	4866.25	0.64	0	-4720	5110	5025	4860	4775	4610	5067	4817	55	1480	200	2960	5	1	27674406	1344	14.58	1.06	12	0.18	333.00	4596.00	7800	20230623	-37.76	4460	20231006	8.86	7800	-37.76	20230623	4460	8.86	20231006	7800	-37.76	20230623	4460	8.86	20231006	2.47	N	372910	200	55 억		176749	N	N	1	N	00	N
111	20231011	111018	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4880	-60	5	-1.21	222377635	45676	53.65	4890	4925	4760	6420	3460	4940	4868.59	0.64	0	-4673	5110	5025	4860	4775	4610	5067	4817	55	1480	200	2960	5	1	27674406	1351	14.65	1.06	12	0.17	333.00	4596.00	7800	20230623	-37.44	4460	20231006	9.42	7800	-37.44	20230623	4460	9.42	20231006	7800	-37.44	20230623	4460	9.42	20231006	2.47	N	372910	200	55 억		176749	N	N	1	N	00	N
112	20231011	101011	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	-40	5	-0.81	199955795	41081	48.25	4890	4925	4760	6420	3460	4940	4867.35	0.64	0	-4323	5110	5025	4860	4775	4610	5067	4817	55	1480	200	2960	5	1	27674406	1356	14.71	1.07	12	0.15	333.00	4596.00	7800	20230623	-37.18	4460	20231006	9.87	7800	-37.18	20230623	4460	9.87	20231006	7800	-37.18	20230623	4460	9.87	20231006	2.47	N	372910	200	55 억		176749	N	N	1	N	00	N
113	20231011	091014	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4860	-80	5	-1.62	81791275	16825	19.76	4890	4925	4760	6420	3460	4940	4861.29	0.64	0	3144	5110	5025	4860	4775	4610	5067	4817	55	1480	200	2960	5	1	27674406	1345	14.59	1.06	12	0.06	333.00	4596.00	7800	20230623	-37.69	4460	20231006	8.97	7800	-37.69	20230623	4460	8.97	20231006	7800	-37.69	20230623	4460	8.97	20231006	2.47	N	372910	200	55 억		176749	N	N	1	N	00	N
114	20231010	161618	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4940	290	2	6.24	397575815	82153	425.33	4700	4945	4695	6040	3255	4650	4838.88	0.61	0	5790	4803	4726	4593	4516	4383	4765	4555	55	1390	200	2790	5	1	27674406	1367	14.83	1.07	12	0.30	333.00	4596.00	7800	20230623	-36.67	4460	20231006	10.76	7800	-36.67	20230623	4460	10.76	20231006	7800	-36.67	20230623	4460	10.76	20231006	2.51	N	372910	200	55 억		169143	N	N	1	N	00	N
115	20231010	151000	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4855	205	2	4.41	319271655	66226	342.87	4700	4945	4695	6040	3255	4650	4820.94	0.61	0	1279	4803	4726	4593	4516	4383	4765	4555	55	1390	200	2790	5	1	27674406	1344	14.58	1.06	12	0.24	333.00	4596.00	7800	20230623	-37.76	4460	20231006	8.86	7800	-37.76	20230623	4460	8.86	20231006	7800	-37.76	20230623	4460	8.86	20231006	2.51	N	372910	200	55 억		169143	N	N	0	N	00	N
116	20231010	141007	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	250	2	5.38	283947235	58963	305.27	4700	4945	4695	6040	3255	4650	4815.69	0.61	0	1063	4803	4726	4593	4516	4383	4765	4555	55	1390	200	2790	5	1	27674406	1356	14.71	1.07	12	0.21	333.00	4596.00	7800	20230623	-37.18	4460	20231006	9.87	7800	-37.18	20230623	4460	9.87	20231006	7800	-37.18	20230623	4460	9.87	20231006	2.51	N	372910	200	55 억		169143	N	N	0	N	00	N
117	20231010	131000	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4795	145	2	3.12	195908970	40967	212.10	4700	4855	4695	6040	3255	4650	4782.12	0.61	0	2697	4803	4726	4593	4516	4383	4765	4555	55	1390	200	2790	5	1	27674406	1327	14.40	1.04	12	0.15	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	7800	-38.53	20230623	4460	7.51	20231006	7800	-38.53	20230623	4460	7.51	20231006	2.51	N	372910	200	55 억		169143	N	N	0	N	00	N
118	20231010	120957	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4815	165	2	3.55	147872070	30953	160.25	4700	4855	4695	6040	3255	4650	4777.31	0.61	0	1451	4803	4726	4593	4516	4383	4765	4555	55	1390	200	2790	5	1	27674406	1333	14.46	1.05	12	0.11	333.00	4596.00	7800	20230623	-38.27	4460	20231006	7.96	7800	-38.27	20230623	4460	7.96	20231006	7800	-38.27	20230623	4460	7.96	20231006	2.51	N	372910	200	55 억		169143	N	N	0	N	00	N
119	20231010	110939	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	130	2	2.80	86249955	18194	94.20	4700	4800	4695	6040	3255	4650	4740.58	0.61	0	657	4803	4726	4593	4516	4383	4765	4555	55	1390	200	2790	5	1	27674406	1323	14.35	1.04	12	0.07	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	7800	-38.72	20230623	4460	7.17	20231006	7800	-38.72	20230623	4460	7.17	20231006	2.51	N	372910	200	55 억		169143	N	N	0	N	00	N
120	20231010	100950	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	80	2	1.72	53160290	11255	58.27	4700	4770	4695	6040	3255	4650	4723.27	0.61	0	-506	4803	4726	4593	4516	4383	4765	4555	55	1390	200	2790	5	1	27674406	1309	14.20	1.03	12	0.04	333.00	4596.00	7800	20230623	-39.36	4460	20231006	6.05	7800	-39.36	20230623	4460	6.05	20231006	7800	-39.36	20230623	4460	6.05	20231006	2.51	N	372910	200	55 억		169143	N	N	0	N	00	N
121	20231010	090943	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	50	2	1.08	24742145	5262	27.24	4700	4720	4695	6040	3255	4650	4702.05	0.61	0	-803	4803	4726	4593	4516	4383	4765	4555	55	1390	200	2790	5	1	27674406	1301	14.11	1.02	12	0.02	333.00	4596.00	7800	20230623	-39.74	4460	20231006	5.38	7800	-39.74	20230623	4460	5.38	20231006	7800	-39.74	20230623	4460	5.38	20231006	2.51	N	372910	200	55 억		169143	N	N	0	N	00	N
122	20231006	160952	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4650	125	2	2.76	88463300	19310	54.88	4460	4670	4460	5880	3170	4525	4581.19	0.60	0	3168	4705	4615	4570	4480	4435	4592	4457	55	1355	200	2710	5	1	27674406	1287	13.96	1.01	12	0.07	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	2.53	N	372910	200	55 억		165278	N	N	0	N	00	N
123	20231006	150937	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4670	145	2	3.20	73228095	16036	45.58	4460	4670	4460	5880	3170	4525	4566.48	0.60	0	3273	4705	4615	4570	4480	4435	4592	4457	55	1355	200	2710	5	1	27674406	1292	14.02	1.02	12	0.06	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	2.53	N	372910	200	55 억		165278	N	N	0	N	00	N
124	20231006	140940	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4595	70	2	1.55	60287835	13232	37.61	4460	4660	4460	5880	3170	4525	4556.21	0.60	0	3032	4705	4615	4570	4480	4435	4592	4457	55	1355	200	2710	5	1	27674406	1272	13.80	1.00	12	0.05	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	2.53	N	372910	200	55 억		165278	N	N	0	N	00	N
125	20231006	130928	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4585	60	2	1.33	44321280	9787	27.82	4460	4630	4460	5880	3170	4525	4528.59	0.60	0	3160	4705	4615	4570	4480	4435	4592	4457	55	1355	200	2710	5	1	27674406	1269	13.77	1.00	12	0.04	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	2.53	N	372910	200	55 억		165278	N	N	0	N	00	N
126	20231006	120927	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4575	50	2	1.10	41047055	9072	25.78	4460	4630	4460	5880	3170	4525	4524.59	0.60	0	2659	4705	4615	4570	4480	4435	4592	4457	55	1355	200	2710	5	1	27674406	1266	13.74	1.00	12	0.03	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	2.53	N	372910	200	55 억		165278	N	N	0	N	00	N
127	20231006	110919	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4595	70	2	1.55	38477465	8512	24.19	4460	4630	4460	5880	3170	4525	4520.38	0.60	0	2670	4705	4615	4570	4480	4435	4592	4457	55	1355	200	2710	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	2.53	N	372910	200	55 억		165278	N	N	0	N	00	N
128	20231006	100926	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4570	45	2	0.99	29108145	6465	18.37	4460	4570	4460	5880	3170	4525	4502.42	0.60	0	2165	4705	4615	4570	4480	4435	4592	4457	55	1355	200	2710	5	1	27674406	1265	13.72	0.99	12	0.02	333.00	4596.00	7800	20230623	-41.41	4460	20231006	2.47	7800	-41.41	20230623	4460	2.47	20231006	7800	-41.41	20230623	4460	2.47	20231006	2.53	N	372910	200	55 억		165278	N	N	0	N	00	N
129	20231006	090918	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4515	-10	5	-0.22	19938725	4446	12.64	4460	4530	4460	5880	3170	4525	4484.64	0.60	0	766	4705	4615	4570	4480	4435	4592	4457	55	1355	200	2710	5	1	27674406	1249	13.56	0.98	12	0.02	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	2.53	N	372910	200	55 억		165278	N	N	0	N	00	N