KissMeData/372910/price/prices-20241001.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	20241031	161329	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4115	15	2	0.37	1349810620	328497	115.28	4115	4155	4065	5330	2870	4100	4109.05	1.32	0	109379	4280	4190	4105	4015	3930	4235	4060	55	1230	200	2620	5	1	27674406	1139	137.17	0.89	12	1.19	30.00	4609.00	7630	20240424	-46.07	3650	20240904	12.74	7630	-46.07	20240424	3650	12.74	20240904	7630	-46.07	20240424	3650	12.74	20240904	5.67	N	372910	200	55 억		364922	N	N	0	N	00	N
3	20241031	151351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4110	10	2	0.24	1276136355	310572	108.99	4115	4155	4065	5330	2870	4100	4109.02	1.32	0	112777	4280	4190	4105	4015	3930	4235	4060	55	1230	200	2620	5	1	27674406	1137	137.00	0.89	12	1.12	30.00	4609.00	7630	20240424	-46.13	3650	20240904	12.60	7630	-46.13	20240424	3650	12.60	20240904	7630	-46.13	20240424	3650	12.60	20240904	5.67	N	372910	200	55 억		364922	N	N	0	N	00	N
4	20241031	141348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4120	20	2	0.49	1169592880	284668	99.90	4115	4155	4065	5330	2870	4100	4108.65	1.32	0	109470	4280	4190	4105	4015	3930	4235	4060	55	1230	200	2620	5	1	27674406	1140	137.33	0.89	12	1.03	30.00	4609.00	7630	20240424	-46.00	3650	20240904	12.88	7630	-46.00	20240424	3650	12.88	20240904	7630	-46.00	20240424	3650	12.88	20240904	5.67	N	372910	200	55 억		364922	N	N	0	N	00	N
5	20241031	131351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4145	45	2	1.10	950585875	231467	81.23	4115	4155	4065	5330	2870	4100	4106.82	1.32	0	80925	4280	4190	4105	4015	3930	4235	4060	55	1230	200	2620	5	1	27674406	1147	138.17	0.90	12	0.84	30.00	4609.00	7630	20240424	-45.67	3650	20240904	13.56	7630	-45.67	20240424	3650	13.56	20240904	7630	-45.67	20240424	3650	13.56	20240904	5.67	N	372910	200	55 억		364922	N	N	0	N	00	N
6	20241031	121346	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4110	10	2	0.24	712197885	173732	60.97	4115	4135	4065	5330	2870	4100	4099.40	1.32	0	66299	4280	4190	4105	4015	3930	4235	4060	55	1230	200	2620	5	1	27674406	1137	137.00	0.89	12	0.63	30.00	4609.00	7630	20240424	-46.13	3650	20240904	12.60	7630	-46.13	20240424	3650	12.60	20240904	7630	-46.13	20240424	3650	12.60	20240904	5.67	N	372910	200	55 억		364922	N	N	0	N	00	N
7	20241031	111345	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	0	3	0.00	657057840	160286	56.25	4115	4135	4065	5330	2870	4100	4099.28	1.32	0	57877	4280	4190	4105	4015	3930	4235	4060	55	1230	200	2620	5	1	27674406	1135	136.67	0.89	12	0.58	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.67	N	372910	200	55 억		364922	N	N	0	N	00	N
8	20241031	101348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4110	10	2	0.24	224569180	54783	19.23	4115	4125	4065	5330	2870	4100	4099.23	1.32	0	3024	4280	4190	4105	4015	3930	4235	4060	55	1230	200	2620	5	1	27674406	1137	137.00	0.89	12	0.20	30.00	4609.00	7630	20240424	-46.13	3650	20240904	12.60	7630	-46.13	20240424	3650	12.60	20240904	7630	-46.13	20240424	3650	12.60	20240904	5.67	N	372910	200	55 억		364922	N	N	0	N	00	N
9	20241031	091346	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4110	10	2	0.24	130252500	31749	11.14	4115	4125	4065	5330	2870	4100	4102.66	1.32	0	2558	4280	4190	4105	4015	3930	4235	4060	55	1230	200	2620	5	1	27674406	1137	137.00	0.89	12	0.11	30.00	4609.00	7630	20240424	-46.13	3650	20240904	12.60	7630	-46.13	20240424	3650	12.60	20240904	7630	-46.13	20240424	3650	12.60	20240904	5.67	N	372910	200	55 억		364922	N	N	0	N	00	N
10	20241030	161341	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	65	2	1.61	1154122905	281434	69.23	4035	4195	4020	5240	2825	4035	4101.05	1.27	0	9265	4198	4116	3983	3901	3768	4050	3835	55	1205	200	2580	5	1	27674406	1135	136.67	0.89	12	1.02	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.43	N	372910	200	55 억		351462	N	N	0	N	00	N
11	20241030	151414	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	55	2	1.36	1073643275	261790	64.40	4035	4195	4020	5240	2825	4035	4101.16	1.27	0	10143	4198	4116	3983	3901	3768	4050	3835	55	1205	200	2580	5	1	27674406	1132	136.33	0.89	12	0.95	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.43	N	372910	200	55 억		351462	N	N	0	N	00	N
12	20241030	141349	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4115	80	2	1.98	891079175	217156	53.42	4035	4195	4020	5240	2825	4035	4103.41	1.27	0	-4947	4198	4116	3983	3901	3768	4050	3835	55	1205	200	2580	5	1	27674406	1139	137.17	0.89	12	0.78	30.00	4609.00	7630	20240424	-46.07	3650	20240904	12.74	7630	-46.07	20240424	3650	12.74	20240904	7630	-46.07	20240424	3650	12.74	20240904	5.43	N	372910	200	55 억		351462	N	N	0	N	00	N
13	20241030	131356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	50	2	1.24	415691580	102277	25.16	4035	4100	4020	5240	2825	4035	4064.37	1.27	0	14318	4198	4116	3983	3901	3768	4050	3835	55	1205	200	2580	5	1	27674406	1130	136.17	0.89	12	0.37	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.43	N	372910	200	55 억		351462	N	N	0	N	00	N
14	20241030	121413	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	45	2	1.12	300056330	73941	18.19	4035	4100	4020	5240	2825	4035	4058.05	1.27	0	16397	4198	4116	3983	3901	3768	4050	3835	55	1205	200	2580	5	1	27674406	1129	136.00	0.89	12	0.27	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	5.43	N	372910	200	55 억		351462	N	N	0	N	00	N
15	20241030	111351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4065	30	2	0.74	249933980	61620	15.16	4035	4100	4020	5240	2825	4035	4056.05	1.27	0	17402	4198	4116	3983	3901	3768	4050	3835	55	1205	200	2580	5	1	27674406	1125	135.50	0.88	12	0.22	30.00	4609.00	7630	20240424	-46.72	3650	20240904	11.37	7630	-46.72	20240424	3650	11.37	20240904	7630	-46.72	20240424	3650	11.37	20240904	5.43	N	372910	200	55 억		351462	N	N	0	N	00	N
16	20241030	101342	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4055	20	2	0.50	196486525	48491	11.93	4035	4085	4020	5240	2825	4035	4052.02	1.27	0	14047	4198	4116	3983	3901	3768	4050	3835	55	1205	200	2580	5	1	27674406	1122	135.17	0.88	12	0.18	30.00	4609.00	7630	20240424	-46.85	3650	20240904	11.10	7630	-46.85	20240424	3650	11.10	20240904	7630	-46.85	20240424	3650	11.10	20240904	5.43	N	372910	200	55 억		351462	N	N	0	N	00	N
17	20241030	091350	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4065	30	2	0.74	110968725	27391	6.74	4035	4085	4020	5240	2825	4035	4051.29	1.27	0	7279	4198	4116	3983	3901	3768	4050	3835	55	1205	200	2580	5	1	27674406	1125	135.50	0.88	12	0.10	30.00	4609.00	7630	20240424	-46.72	3650	20240904	11.37	7630	-46.72	20240424	3650	11.37	20240904	7630	-46.72	20240424	3650	11.37	20240904	5.43	N	372910	200	55 억		351462	N	N	0	N	00	N
18	20241029	161257	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4035	-15	5	-0.37	1584674860	399621	75.19	4045	4065	3850	5260	2835	4050	3964.83	1.25	0	1643	4250	4150	4095	3995	3940	4122	3967	55	1210	200	2590	5	1	27674406	1117	134.50	0.88	12	1.44	30.00	4609.00	7630	20240424	-47.12	3650	20240904	10.55	7630	-47.12	20240424	3650	10.55	20240904	7630	-47.12	20240424	3650	10.55	20240904	5.63	N	372910	200	55 억		347054	N	N	0	N	00	N
19	20241029	151318	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4045	-5	5	-0.12	1537391870	387906	72.99	4045	4065	3850	5260	2835	4050	3963.22	1.25	0	1714	4250	4150	4095	3995	3940	4122	3967	55	1210	200	2590	5	1	27674406	1119	134.83	0.88	12	1.40	30.00	4609.00	7630	20240424	-46.99	3650	20240904	10.82	7630	-46.99	20240424	3650	10.82	20240904	7630	-46.99	20240424	3650	10.82	20240904	5.63	N	372910	200	55 억		347054	N	N	0	N	00	N
20	20241029	141125	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4020	-30	5	-0.74	1329808255	336485	63.31	4045	4065	3850	5260	2835	4050	3951.94	1.25	0	-21174	4250	4150	4095	3995	3940	4122	3967	55	1210	200	2590	5	1	27674406	1113	134.00	0.87	12	1.22	30.00	4609.00	7630	20240424	-47.31	3650	20240904	10.14	7630	-47.31	20240424	3650	10.14	20240904	7630	-47.31	20240424	3650	10.14	20240904	5.63	N	372910	200	55 억		347054	N	N	0	N	00	N
21	20241029	131307	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4020	-30	5	-0.74	1309396015	331398	62.36	4045	4065	3850	5260	2835	4050	3951.01	1.25	0	-23328	4250	4150	4095	3995	3940	4122	3967	55	1210	200	2590	5	1	27674406	1113	134.00	0.87	12	1.20	30.00	4609.00	7630	20240424	-47.31	3650	20240904	10.14	7630	-47.31	20240424	3650	10.14	20240904	7630	-47.31	20240424	3650	10.14	20240904	5.63	N	372910	200	55 억		347054	N	N	0	N	00	N
22	20241029	121307	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4035	-15	5	-0.37	1269525700	321493	60.49	4045	4065	3850	5260	2835	4050	3948.72	1.25	0	-28130	4250	4150	4095	3995	3940	4122	3967	55	1210	200	2590	5	1	27674406	1117	134.50	0.88	12	1.16	30.00	4609.00	7630	20240424	-47.12	3650	20240904	10.55	7630	-47.12	20240424	3650	10.55	20240904	7630	-47.12	20240424	3650	10.55	20240904	5.63	N	372910	200	55 억		347054	N	N	0	N	00	N
23	20241029	111330	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4020	-30	5	-0.74	1199520075	304108	57.22	4045	4065	3850	5260	2835	4050	3944.25	1.25	0	-32251	4250	4150	4095	3995	3940	4122	3967	55	1210	200	2590	5	1	27674406	1113	134.00	0.87	12	1.10	30.00	4609.00	7630	20240424	-47.31	3650	20240904	10.14	7630	-47.31	20240424	3650	10.14	20240904	7630	-47.31	20240424	3650	10.14	20240904	5.63	N	372910	200	55 억		347054	N	N	0	N	00	N
24	20241029	101304	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3965	-85	5	-2.10	979085165	248975	46.85	4045	4065	3850	5260	2835	4050	3932.28	1.25	0	-35056	4250	4150	4095	3995	3940	4122	3967	55	1210	200	2590	5	1	27674406	1097	132.17	0.86	12	0.90	30.00	4609.00	7630	20240424	-48.03	3650	20240904	8.63	7630	-48.03	20240424	3650	8.63	20240904	7630	-48.03	20240424	3650	8.63	20240904	5.63	N	372910	200	55 억		347054	N	N	0	N	00	N
25	20241028	161252	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4050	-125	5	-2.99	2162994935	529216	83.14	4160	4195	4040	5420	2925	4175	4087.27	1.72	0	-124769	4341	4257	4166	4082	3991	4300	4125	55	1245	200	2670	5	1	27674406	1121	135.00	0.88	12	1.91	30.00	4609.00	7630	20240424	-46.92	3650	20240904	10.96	7630	-46.92	20240424	3650	10.96	20240904	7630	-46.92	20240424	3650	10.96	20240904	5.61	N	372910	200	55 억		474751	N	N	0	N	00	N
26	20241028	151302	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4060	-115	5	-2.75	2065523270	505147	79.36	4160	4195	4040	5420	2925	4175	4088.92	1.72	0	-121294	4341	4257	4166	4082	3991	4300	4125	55	1245	200	2670	5	1	27674406	1124	135.33	0.88	12	1.83	30.00	4609.00	7630	20240424	-46.79	3650	20240904	11.23	7630	-46.79	20240424	3650	11.23	20240904	7630	-46.79	20240424	3650	11.23	20240904	5.61	N	372910	200	55 억		474751	N	N	0	N	00	N
27	20241028	141305	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	-85	5	-2.04	1226630130	298441	46.88	4160	4195	4060	5420	2925	4175	4110.08	1.72	0	-68604	4341	4257	4166	4082	3991	4300	4125	55	1245	200	2670	5	1	27674406	1132	136.33	0.89	12	1.08	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.61	N	372910	200	55 억		474751	N	N	0	N	00	N
28	20241028	131258	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	-85	5	-2.04	1100727585	267608	42.04	4160	4195	4060	5420	2925	4175	4113.16	1.72	0	-59967	4341	4257	4166	4082	3991	4300	4125	55	1245	200	2670	5	1	27674406	1132	136.33	0.89	12	0.97	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	5.61	N	372910	200	55 억		474751	N	N	0	N	00	N
29	20241028	121259	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4095	-80	5	-1.92	997236075	242199	38.05	4160	4195	4070	5420	2925	4175	4117.38	1.72	0	-56634	4341	4257	4166	4082	3991	4300	4125	55	1245	200	2670	5	1	27674406	1133	136.50	0.89	12	0.88	30.00	4609.00	7630	20240424	-46.33	3650	20240904	12.19	7630	-46.33	20240424	3650	12.19	20240904	7630	-46.33	20240424	3650	12.19	20240904	5.61	N	372910	200	55 억		474751	N	N	0	N	00	N
30	20241028	111054	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	-75	5	-1.80	855640250	207505	32.60	4160	4195	4075	5420	2925	4175	4123.42	1.72	0	-37482	4341	4257	4166	4082	3991	4300	4125	55	1245	200	2670	5	1	27674406	1135	136.67	0.89	12	0.75	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.61	N	372910	200	55 억		474751	N	N	0	N	00	N
31	20241028	101245	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4105	-70	5	-1.68	721677630	174756	27.45	4160	4195	4075	5420	2925	4175	4129.58	1.72	0	-19714	4341	4257	4166	4082	3991	4300	4125	55	1245	200	2670	5	1	27674406	1136	136.83	0.89	12	0.63	30.00	4609.00	7630	20240424	-46.20	3650	20240904	12.47	7630	-46.20	20240424	3650	12.47	20240904	7630	-46.20	20240424	3650	12.47	20240904	5.61	N	372910	200	55 억		474751	N	N	0	N	00	N
32	20241028	091254	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4185	10	2	0.24	138946865	33372	5.24	4160	4195	4140	5420	2925	4175	4163.51	1.72	0	15451	4341	4257	4166	4082	3991	4300	4125	55	1245	200	2670	5	1	27674406	1158	139.50	0.91	12	0.12	30.00	4609.00	7630	20240424	-45.15	3650	20240904	14.66	7630	-45.15	20240424	3650	14.66	20240904	7630	-45.15	20240424	3650	14.66	20240904	5.61	N	372910	200	55 억		474751	N	N	0	N	00	N
33	20241025	161257	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4175	75	2	1.83	2617768240	626770	158.10	4135	4250	4075	5330	2870	4100	4176.65	1.74	0	-8921	4290	4195	4120	4025	3950	4242	4072	55	1230	200	2620	5	1	27674406	1155	139.17	0.91	12	2.26	30.00	4609.00	7630	20240424	-45.28	3650	20240904	14.38	7630	-45.28	20240424	3650	14.38	20240904	7630	-45.28	20240424	3650	14.38	20240904	5.48	N	372910	200	55 억		482844	N	N	0	N	00	N
34	20241025	151301	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4175	75	2	1.83	2455899980	587976	148.31	4135	4250	4075	5330	2870	4100	4176.90	1.74	0	-12325	4290	4195	4120	4025	3950	4242	4072	55	1230	200	2620	5	1	27674406	1155	139.17	0.91	12	2.12	30.00	4609.00	7630	20240424	-45.28	3650	20240904	14.38	7630	-45.28	20240424	3650	14.38	20240904	7630	-45.28	20240424	3650	14.38	20240904	5.48	N	372910	200	55 억		482844	N	N	0	N	00	N
35	20241025	141259	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4170	70	2	1.71	2098884780	502329	126.71	4135	4250	4075	5330	2870	4100	4178.34	1.74	0	-29553	4290	4195	4120	4025	3950	4242	4072	55	1230	200	2620	5	1	27674406	1154	139.00	0.90	12	1.82	30.00	4609.00	7630	20240424	-45.35	3650	20240904	14.25	7630	-45.35	20240424	3650	14.25	20240904	7630	-45.35	20240424	3650	14.25	20240904	5.48	N	372910	200	55 억		482844	N	N	0	N	00	N
36	20241025	131258	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4145	45	2	1.10	1933102665	462558	116.67	4135	4250	4075	5330	2870	4100	4179.20	1.74	0	-27176	4290	4195	4120	4025	3950	4242	4072	55	1230	200	2620	5	1	27674406	1147	138.17	0.90	12	1.67	30.00	4609.00	7630	20240424	-45.67	3650	20240904	13.56	7630	-45.67	20240424	3650	13.56	20240904	7630	-45.67	20240424	3650	13.56	20240904	5.48	N	372910	200	55 억		482844	N	N	0	N	00	N
37	20241025	121302	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4170	70	2	1.71	1801657595	430879	108.68	4135	4250	4075	5330	2870	4100	4181.40	1.74	0	-25897	4290	4195	4120	4025	3950	4242	4072	55	1230	200	2620	5	1	27674406	1154	139.00	0.90	12	1.56	30.00	4609.00	7630	20240424	-45.35	3650	20240904	14.25	7630	-45.35	20240424	3650	14.25	20240904	7630	-45.35	20240424	3650	14.25	20240904	5.48	N	372910	200	55 억		482844	N	N	0	N	00	N
38	20241025	111256	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4185	85	2	2.07	1711880900	409348	103.25	4135	4250	4075	5330	2870	4100	4182.01	1.74	0	-30221	4290	4195	4120	4025	3950	4242	4072	55	1230	200	2620	5	1	27674406	1158	139.50	0.91	12	1.48	30.00	4609.00	7630	20240424	-45.15	3650	20240904	14.66	7630	-45.15	20240424	3650	14.66	20240904	7630	-45.15	20240424	3650	14.66	20240904	5.48	N	372910	200	55 억		482844	N	N	0	N	00	N
39	20241025	101257	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4200	100	2	2.44	1403482735	335530	84.63	4135	4250	4075	5330	2870	4100	4182.94	1.74	0	-22501	4290	4195	4120	4025	3950	4242	4072	55	1230	200	2620	5	1	27674406	1162	140.00	0.91	12	1.21	30.00	4609.00	7630	20240424	-44.95	3650	20240904	15.07	7630	-44.95	20240424	3650	15.07	20240904	7630	-44.95	20240424	3650	15.07	20240904	5.48	N	372910	200	55 억		482844	N	N	0	N	00	N
40	20241025	091259	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4115	15	2	0.37	46540040	11320	2.86	4135	4135	4095	5330	2870	4100	4111.54	1.74	0	-4064	4290	4195	4120	4025	3950	4242	4072	55	1230	200	2620	5	1	27674406	1139	137.17	0.89	12	0.04	30.00	4609.00	7630	20240424	-46.07	3650	20240904	12.74	7630	-46.07	20240424	3650	12.74	20240904	7630	-46.07	20240424	3650	12.74	20240904	5.48	N	372910	200	55 억		482844	N	N	0	N	00	N
41	20241024	161232	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	0	3	0.00	1596562310	388437	92.31	4085	4215	4045	5330	2870	4100	4110.36	1.80	0	-10579	4256	4177	4116	4037	3976	4170	4030	55	1230	200	2620	5	1	27674406	1135	136.67	0.89	12	1.40	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.65	N	372910	200	55 억		498044	N	N	0	N	00	N
42	20241024	151244	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4120	20	2	0.49	1508201060	366899	87.19	4085	4215	4045	5330	2870	4100	4110.67	1.80	0	-15646	4256	4177	4116	4037	3976	4170	4030	55	1230	200	2620	5	1	27674406	1140	137.33	0.89	12	1.33	30.00	4609.00	7630	20240424	-46.00	3650	20240904	12.88	7630	-46.00	20240424	3650	12.88	20240904	7630	-46.00	20240424	3650	12.88	20240904	5.65	N	372910	200	55 억		498044	N	N	0	N	00	N
43	20241024	141230	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4125	25	2	0.61	1294872675	315039	74.87	4085	4215	4045	5330	2870	4100	4110.20	1.80	0	-28791	4256	4177	4116	4037	3976	4170	4030	55	1230	200	2620	5	1	27674406	1142	137.50	0.89	12	1.14	30.00	4609.00	7630	20240424	-45.94	3650	20240904	13.01	7630	-45.94	20240424	3650	13.01	20240904	7630	-45.94	20240424	3650	13.01	20240904	5.65	N	372910	200	55 억		498044	N	N	0	N	00	N
44	20241024	131242	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4110	10	2	0.24	1184666220	288342	68.52	4085	4215	4045	5330	2870	4100	4108.55	1.80	0	-44136	4256	4177	4116	4037	3976	4170	4030	55	1230	200	2620	5	1	27674406	1137	137.00	0.89	12	1.04	30.00	4609.00	7630	20240424	-46.13	3650	20240904	12.60	7630	-46.13	20240424	3650	12.60	20240904	7630	-46.13	20240424	3650	12.60	20240904	5.65	N	372910	200	55 억		498044	N	N	0	N	00	N
45	20241024	121236	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4115	15	2	0.37	1084427110	263931	62.72	4085	4215	4045	5330	2870	4100	4108.76	1.80	0	-50887	4256	4177	4116	4037	3976	4170	4030	55	1230	200	2620	5	1	27674406	1139	137.17	0.89	12	0.95	30.00	4609.00	7630	20240424	-46.07	3650	20240904	12.74	7630	-46.07	20240424	3650	12.74	20240904	7630	-46.07	20240424	3650	12.74	20240904	5.65	N	372910	200	55 억		498044	N	N	0	N	00	N
46	20241024	111235	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4095	-5	5	-0.12	856493125	208407	49.53	4085	4215	4045	5330	2870	4100	4109.72	1.80	0	-57103	4256	4177	4116	4037	3976	4170	4030	55	1230	200	2620	5	1	27674406	1133	136.50	0.89	12	0.75	30.00	4609.00	7630	20240424	-46.33	3650	20240904	12.19	7630	-46.33	20240424	3650	12.19	20240904	7630	-46.33	20240424	3650	12.19	20240904	5.65	N	372910	200	55 억		498044	N	N	0	N	00	N
47	20241024	101116	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	-15	5	-0.37	734894640	178652	42.45	4085	4215	4045	5330	2870	4100	4113.56	1.80	0	-51389	4256	4177	4116	4037	3976	4170	4030	55	1230	200	2620	5	1	27674406	1130	136.17	0.89	12	0.65	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.65	N	372910	200	55 억		498044	N	N	0	N	00	N
48	20241024	091328	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	-30	5	-0.73	160391815	39510	9.39	4085	4100	4045	5330	2870	4100	4059.40	1.80	0	-15108	4256	4177	4116	4037	3976	4170	4030	55	1230	200	2620	5	1	27674406	1126	135.67	0.88	12	0.14	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.65	N	372910	200	55 억		498044	N	N	0	N	00	N
49	20241023	161240	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	0	3	0.00	1683764780	408568	98.91	4100	4195	4055	5330	2870	4100	4121.23	1.88	0	-23819	4240	4170	4095	4025	3950	4205	4060	55	1230	200	2620	5	1	27674406	1135	136.67	0.89	12	1.48	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.69	N	372910	200	55 억		519821	N	N	0	N	00	N
50	20241023	151306	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	0	3	0.00	1622903155	393710	95.32	4100	4195	4055	5330	2870	4100	4122.08	1.88	0	-21651	4240	4170	4095	4025	3950	4205	4060	55	1230	200	2620	5	1	27674406	1135	136.67	0.89	12	1.42	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.69	N	372910	200	55 억		519821	N	N	0	N	00	N
51	20241023	141311	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4120	20	2	0.49	1438613185	348843	84.45	4100	4195	4055	5330	2870	4100	4123.96	1.88	0	-20420	4240	4170	4095	4025	3950	4205	4060	55	1230	200	2620	5	1	27674406	1140	137.33	0.89	12	1.26	30.00	4609.00	7630	20240424	-46.00	3650	20240904	12.88	7630	-46.00	20240424	3650	12.88	20240904	7630	-46.00	20240424	3650	12.88	20240904	5.69	N	372910	200	55 억		519821	N	N	0	N	00	N
52	20241023	131251	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4120	20	2	0.49	1163954160	282277	68.34	4100	4195	4055	5330	2870	4100	4123.45	1.88	0	-38493	4240	4170	4095	4025	3950	4205	4060	55	1230	200	2620	5	1	27674406	1140	137.33	0.89	12	1.02	30.00	4609.00	7630	20240424	-46.00	3650	20240904	12.88	7630	-46.00	20240424	3650	12.88	20240904	7630	-46.00	20240424	3650	12.88	20240904	5.69	N	372910	200	55 억		519821	N	N	0	N	00	N
53	20241023	121247	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4135	35	2	0.85	1066236250	258536	62.59	4100	4195	4055	5330	2870	4100	4124.13	1.88	0	-35705	4240	4170	4095	4025	3950	4205	4060	55	1230	200	2620	5	1	27674406	1144	137.83	0.90	12	0.93	30.00	4609.00	7630	20240424	-45.81	3650	20240904	13.29	7630	-45.81	20240424	3650	13.29	20240904	7630	-45.81	20240424	3650	13.29	20240904	5.69	N	372910	200	55 억		519821	N	N	0	N	00	N
54	20241023	111240	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4130	30	2	0.73	821467990	199274	48.24	4100	4195	4055	5330	2870	4100	4122.30	1.88	0	-36492	4240	4170	4095	4025	3950	4205	4060	55	1230	200	2620	5	1	27674406	1143	137.67	0.90	12	0.72	30.00	4609.00	7630	20240424	-45.87	3650	20240904	13.15	7630	-45.87	20240424	3650	13.15	20240904	7630	-45.87	20240424	3650	13.15	20240904	5.69	N	372910	200	55 억		519821	N	N	0	N	00	N
55	20241023	101244	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4130	30	2	0.73	351975570	86000	20.82	4100	4135	4055	5330	2870	4100	4092.74	1.88	0	-14788	4240	4170	4095	4025	3950	4205	4060	55	1230	200	2620	5	1	27674406	1143	137.67	0.90	12	0.31	30.00	4609.00	7630	20240424	-45.87	3650	20240904	13.15	7630	-45.87	20240424	3650	13.15	20240904	7630	-45.87	20240424	3650	13.15	20240904	5.69	N	372910	200	55 억		519821	N	N	0	N	00	N
56	20241023	091245	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4075	-25	5	-0.61	98045820	24005	5.81	4100	4100	4070	5330	2870	4100	4084.39	1.88	0	5897	4240	4170	4095	4025	3950	4205	4060	55	1230	200	2620	5	1	27674406	1128	135.83	0.88	12	0.09	30.00	4609.00	7630	20240424	-46.59	3650	20240904	11.64	7630	-46.59	20240424	3650	11.64	20240904	7630	-46.59	20240424	3650	11.64	20240904	5.69	N	372910	200	55 억		519821	N	N	0	N	00	N
57	20241022	161230	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	30	2	0.74	1658584775	405444	303.81	4040	4165	4020	5290	2850	4070	4090.73	1.99	0	-30762	4153	4111	4088	4046	4023	4100	4035	55	1220	200	2600	5	1	27674406	1135	136.67	0.89	12	1.47	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.75	N	372910	200	55 억		551991	N	N	5	N	00	N
58	20241022	151247	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4095	25	2	0.61	1464751215	358162	268.38	4040	4165	4020	5290	2850	4070	4089.63	1.99	0	-20948	4153	4111	4088	4046	4023	4100	4035	55	1220	200	2600	5	1	27674406	1133	136.50	0.89	12	1.29	30.00	4609.00	7630	20240424	-46.33	3650	20240904	12.19	7630	-46.33	20240424	3650	12.19	20240904	7630	-46.33	20240424	3650	12.19	20240904	5.75	N	372910	200	55 억		551991	N	N	5	N	00	N
59	20241022	141246	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	0	3	0.00	764936175	187913	140.81	4040	4130	4020	5290	2850	4070	4070.69	1.99	0	-139	4153	4111	4088	4046	4023	4100	4035	55	1220	200	2600	5	1	27674406	1126	135.67	0.88	12	0.68	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.75	N	372910	200	55 억		551991	N	N	5	N	00	N
60	20241022	131246	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4055	-15	5	-0.37	721953015	177315	132.87	4040	4130	4020	5290	2850	4070	4071.58	1.99	0	-692	4153	4111	4088	4046	4023	4100	4035	55	1220	200	2600	5	1	27674406	1122	135.17	0.88	12	0.64	30.00	4609.00	7630	20240424	-46.85	3650	20240904	11.10	7630	-46.85	20240424	3650	11.10	20240904	7630	-46.85	20240424	3650	11.10	20240904	5.75	N	372910	200	55 억		551991	N	N	5	N	00	N
61	20241022	121241	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	0	3	0.00	646579320	158689	118.91	4040	4130	4020	5290	2850	4070	4074.51	1.99	0	-4464	4153	4111	4088	4046	4023	4100	4035	55	1220	200	2600	5	1	27674406	1126	135.67	0.88	12	0.57	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.75	N	372910	200	55 억		551991	N	N	5	N	00	N
62	20241022	111237	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	30	2	0.74	592772320	145500	109.03	4040	4130	4020	5290	2850	4070	4074.04	1.99	0	-5462	4153	4111	4088	4046	4023	4100	4035	55	1220	200	2600	5	1	27674406	1135	136.67	0.89	12	0.53	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.75	N	372910	200	55 억		551991	N	N	5	N	00	N
63	20241022	101240	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	15	2	0.37	260667130	64495	48.33	4040	4090	4020	5290	2850	4070	4041.66	1.99	0	7809	4153	4111	4088	4046	4023	4100	4035	55	1220	200	2600	5	1	27674406	1130	136.17	0.89	12	0.23	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.75	N	372910	200	55 억		551991	N	N	5	N	00	N
64	20241022	091238	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4035	-35	5	-0.86	84848655	20986	15.73	4040	4080	4035	5290	2850	4070	4043.11	1.99	0	-543	4153	4111	4088	4046	4023	4100	4035	55	1220	200	2600	5	1	27674406	1117	134.50	0.88	12	0.08	30.00	4609.00	7630	20240424	-47.12	3650	20240904	10.55	7630	-47.12	20240424	3650	10.55	20240904	7630	-47.12	20240424	3650	10.55	20240904	5.75	N	372910	200	55 억		551991	N	N	5	N	00	N
65	20241021	161225	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	-30	5	-0.73	537762180	131271	78.11	4115	4130	4065	5330	2870	4100	4096.90	1.96	0	6276	4196	4147	4086	4037	3976	4172	4062	55	1230	200	2620	5	1	27674406	1126	135.67	0.88	12	0.47	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.79	N	372910	200	55 억		543756	N	N	5	N	00	N
66	20241021	151234	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4095	-5	5	-0.12	484754250	118274	70.37	4115	4130	4065	5330	2870	4100	4098.57	1.96	0	9764	4196	4147	4086	4037	3976	4172	4062	55	1230	200	2620	5	1	27674406	1133	136.50	0.89	12	0.43	30.00	4609.00	7630	20240424	-46.33	3650	20240904	12.19	7630	-46.33	20240424	3650	12.19	20240904	7630	-46.33	20240424	3650	12.19	20240904	5.79	N	372910	200	55 억		543756	N	N	0	N	00	N
67	20241021	141237	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	0	3	0.00	440220695	107425	63.92	4115	4130	4065	5330	2870	4100	4097.93	1.96	0	7332	4196	4147	4086	4037	3976	4172	4062	55	1230	200	2620	5	1	27674406	1135	136.67	0.89	12	0.39	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.79	N	372910	200	55 억		543756	N	N	0	N	00	N
68	20241021	131233	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4095	-5	5	-0.12	322365065	78562	46.74	4115	4130	4075	5330	2870	4100	4103.34	1.96	0	3467	4196	4147	4086	4037	3976	4172	4062	55	1230	200	2620	5	1	27674406	1133	136.50	0.89	12	0.28	30.00	4609.00	7630	20240424	-46.33	3650	20240904	12.19	7630	-46.33	20240424	3650	12.19	20240904	7630	-46.33	20240424	3650	12.19	20240904	5.79	N	372910	200	55 억		543756	N	N	0	N	00	N
69	20241021	121232	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4110	10	2	0.24	256498040	62511	37.19	4115	4130	4075	5330	2870	4100	4103.27	1.96	0	7360	4196	4147	4086	4037	3976	4172	4062	55	1230	200	2620	5	1	27674406	1137	137.00	0.89	12	0.23	30.00	4609.00	7630	20240424	-46.13	3650	20240904	12.60	7630	-46.13	20240424	3650	12.60	20240904	7630	-46.13	20240424	3650	12.60	20240904	5.79	N	372910	200	55 억		543756	N	N	0	N	00	N
70	20241021	111225	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4110	10	2	0.24	212360210	51756	30.79	4115	4130	4075	5330	2870	4100	4103.12	1.96	0	7220	4196	4147	4086	4037	3976	4172	4062	55	1230	200	2620	5	1	27674406	1137	137.00	0.89	12	0.19	30.00	4609.00	7630	20240424	-46.13	3650	20240904	12.60	7630	-46.13	20240424	3650	12.60	20240904	7630	-46.13	20240424	3650	12.60	20240904	5.79	N	372910	200	55 억		543756	N	N	0	N	00	N
71	20241021	101231	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4105	5	2	0.12	170642205	41589	24.75	4115	4130	4075	5330	2870	4100	4103.09	1.96	0	6325	4196	4147	4086	4037	3976	4172	4062	55	1230	200	2620	5	1	27674406	1136	136.83	0.89	12	0.15	30.00	4609.00	7630	20240424	-46.20	3650	20240904	12.47	7630	-46.20	20240424	3650	12.47	20240904	7630	-46.20	20240424	3650	12.47	20240904	5.79	N	372910	200	55 억		543756	N	N	0	N	00	N
72	20241021	091229	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	0	3	0.00	103573950	25273	15.04	4115	4130	4075	5330	2870	4100	4098.18	1.96	0	6473	4196	4147	4086	4037	3976	4172	4062	55	1230	200	2620	5	1	27674406	1135	136.67	0.89	12	0.09	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.79	N	372910	200	55 억		543756	N	N	0	N	00	N
73	20241018	161227	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	20	2	0.49	658446445	161701	82.33	4055	4135	4025	5300	2860	4080	4071.95	1.95	0	4358	4160	4120	4070	4030	3980	4140	4050	55	1220	200	2610	5	1	27674406	1135	136.67	0.89	12	0.58	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	5.79	N	372910	200	55 억		539345	N	N	0	N	00	N
74	20241018	151257	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	0	3	0.00	489746300	120625	61.42	4055	4100	4025	5300	2860	4080	4060.07	1.95	0	5550	4160	4120	4070	4030	3980	4140	4050	55	1220	200	2610	5	1	27674406	1129	136.00	0.89	12	0.44	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	5.79	N	372910	200	55 억		539345	N	N	0	N	00	N
75	20241018	141259	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	5	2	0.12	385954485	95205	48.47	4055	4095	4025	5300	2860	4080	4053.93	1.95	0	242	4160	4120	4070	4030	3980	4140	4050	55	1220	200	2610	5	1	27674406	1130	136.17	0.89	12	0.34	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.79	N	372910	200	55 억		539345	N	N	0	N	00	N
76	20241018	131243	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4030	-50	5	-1.23	315178490	77770	39.60	4055	4085	4030	5300	2860	4080	4052.70	1.95	0	-6450	4160	4120	4070	4030	3980	4140	4050	55	1220	200	2610	5	1	27674406	1115	134.33	0.87	12	0.28	30.00	4609.00	7630	20240424	-47.18	3650	20240904	10.41	7630	-47.18	20240424	3650	10.41	20240904	7630	-47.18	20240424	3650	10.41	20240904	5.79	N	372910	200	55 억		539345	N	N	0	N	00	N
77	20241018	121254	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4045	-35	5	-0.86	223316245	55031	28.02	4055	4085	4035	5300	2860	4080	4058.01	1.95	0	506	4160	4120	4070	4030	3980	4140	4050	55	1220	200	2610	5	1	27674406	1119	134.83	0.88	12	0.20	30.00	4609.00	7630	20240424	-46.99	3650	20240904	10.82	7630	-46.99	20240424	3650	10.82	20240904	7630	-46.99	20240424	3650	10.82	20240904	5.79	N	372910	200	55 억		539345	N	N	0	N	00	N
78	20241018	111251	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	-10	5	-0.25	162128025	39936	20.33	4055	4085	4035	5300	2860	4080	4059.70	1.95	0	2193	4160	4120	4070	4030	3980	4140	4050	55	1220	200	2610	5	1	27674406	1126	135.67	0.88	12	0.14	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.79	N	372910	200	55 억		539345	N	N	0	N	00	N
79	20241018	101235	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4065	-15	5	-0.37	113183330	27897	14.20	4055	4085	4035	5300	2860	4080	4057.19	1.95	0	1625	4160	4120	4070	4030	3980	4140	4050	55	1220	200	2610	5	1	27674406	1125	135.50	0.88	12	0.10	30.00	4609.00	7630	20240424	-46.72	3650	20240904	11.37	7630	-46.72	20240424	3650	11.37	20240904	7630	-46.72	20240424	3650	11.37	20240904	5.79	N	372910	200	55 억		539345	N	N	0	N	00	N
80	20241018	091234	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	-10	5	-0.25	48317685	11882	6.05	4055	4085	4055	5300	2860	4080	4066.46	1.95	0	2626	4160	4120	4070	4030	3980	4140	4050	55	1220	200	2610	5	1	27674406	1126	135.67	0.88	12	0.04	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.79	N	372910	200	55 억		539345	N	N	0	N	00	N
81	20241017	161231	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	25	2	0.62	791080905	194608	98.38	4060	4110	4020	5270	2840	4055	4063.99	2.00	0	-12100	4175	4115	4070	4010	3965	4092	3987	55	1215	200	2590	5	1	27674406	1129	136.00	0.89	12	0.70	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	5.74	N	372910	200	55 억		554679	N	N	0	N	00	N
82	20241017	151233	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4040	-15	5	-0.37	414656305	102240	51.68	4060	4095	4020	5270	2840	4055	4055.72	2.00	0	-5289	4175	4115	4070	4010	3965	4092	3987	55	1215	200	2590	5	1	27674406	1118	134.67	0.88	12	0.37	30.00	4609.00	7630	20240424	-47.05	3650	20240904	10.68	7630	-47.05	20240424	3650	10.68	20240904	7630	-47.05	20240424	3650	10.68	20240904	5.74	N	372910	200	55 억		554679	N	N	0	N	00	N
83	20241017	141240	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4050	-5	5	-0.12	359174715	88514	44.74	4060	4095	4020	5270	2840	4055	4057.83	2.00	0	-1331	4175	4115	4070	4010	3965	4092	3987	55	1215	200	2590	5	1	27674406	1121	135.00	0.88	12	0.32	30.00	4609.00	7630	20240424	-46.92	3650	20240904	10.96	7630	-46.92	20240424	3650	10.96	20240904	7630	-46.92	20240424	3650	10.96	20240904	5.74	N	372910	200	55 억		554679	N	N	0	N	00	N
84	20241017	131233	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4075	20	2	0.49	309516960	76277	38.56	4060	4095	4020	5270	2840	4055	4057.80	2.00	0	279	4175	4115	4070	4010	3965	4092	3987	55	1215	200	2590	5	1	27674406	1128	135.83	0.88	12	0.28	30.00	4609.00	7630	20240424	-46.59	3650	20240904	11.64	7630	-46.59	20240424	3650	11.64	20240904	7630	-46.59	20240424	3650	11.64	20240904	5.74	N	372910	200	55 억		554679	N	N	0	N	00	N
85	20241017	121240	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	25	2	0.62	202251755	49982	25.27	4060	4080	4020	5270	2840	4055	4046.49	2.00	0	-3661	4175	4115	4070	4010	3965	4092	3987	55	1215	200	2590	5	1	27674406	1129	136.00	0.89	12	0.18	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	5.74	N	372910	200	55 억		554679	N	N	0	N	00	N
86	20241017	111237	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4040	-15	5	-0.37	165565990	40947	20.70	4060	4080	4020	5270	2840	4055	4043.42	2.00	0	-7718	4175	4115	4070	4010	3965	4092	3987	55	1215	200	2590	5	1	27674406	1118	134.67	0.88	12	0.15	30.00	4609.00	7630	20240424	-47.05	3650	20240904	10.68	7630	-47.05	20240424	3650	10.68	20240904	7630	-47.05	20240424	3650	10.68	20240904	5.74	N	372910	200	55 억		554679	N	N	0	N	00	N
87	20241017	101234	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4050	-5	5	-0.12	103451850	25603	12.94	4060	4065	4020	5270	2840	4055	4040.61	2.00	0	-7461	4175	4115	4070	4010	3965	4092	3987	55	1215	200	2590	5	1	27674406	1121	135.00	0.88	12	0.09	30.00	4609.00	7630	20240424	-46.92	3650	20240904	10.96	7630	-46.92	20240424	3650	10.96	20240904	7630	-46.92	20240424	3650	10.96	20240904	5.74	N	372910	200	55 억		554679	N	N	0	N	00	N
88	20241017	091225	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4045	-10	5	-0.25	22477640	5547	2.80	4060	4060	4035	5270	2840	4055	4052.22	2.00	0	-1723	4175	4115	4070	4010	3965	4092	3987	55	1215	200	2590	5	1	27674406	1119	134.83	0.88	12	0.02	30.00	4609.00	7630	20240424	-46.99	3650	20240904	10.82	7630	-46.99	20240424	3650	10.82	20240904	7630	-46.99	20240424	3650	10.82	20240904	5.74	N	372910	200	55 억		554679	N	N	0	N	00	N
89	20241016	161219	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4055	-85	5	-2.05	783543400	192905	38.68	4105	4130	4025	5380	2900	4140	4062.07	2.02	0	-4759	4210	4175	4135	4100	4060	4192	4117	55	1240	200	2640	5	1	27674406	1122	135.17	0.88	12	0.70	30.00	4609.00	7630	20240424	-46.85	3650	20240904	11.10	7630	-46.85	20240424	3650	11.10	20240904	7630	-46.85	20240424	3650	11.10	20240904	5.95	N	372910	200	55 억		558377	N	N	0	N	00	N
90	20241016	151227	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4050	-90	5	-2.17	634648065	156109	31.31	4105	4130	4040	5380	2900	4140	4065.42	2.02	0	2753	4210	4175	4135	4100	4060	4192	4117	55	1240	200	2640	5	1	27674406	1121	135.00	0.88	12	0.56	30.00	4609.00	7630	20240424	-46.92	3650	20240904	10.96	7630	-46.92	20240424	3650	10.96	20240904	7630	-46.92	20240424	3650	10.96	20240904	5.95	N	372910	200	55 억		558377	N	N	0	N	00	N
91	20241016	141230	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4060	-80	5	-1.93	548819330	134918	27.06	4105	4130	4040	5380	2900	4140	4067.80	2.02	0	5711	4210	4175	4135	4100	4060	4192	4117	55	1240	200	2640	5	1	27674406	1124	135.33	0.88	12	0.49	30.00	4609.00	7630	20240424	-46.79	3650	20240904	11.23	7630	-46.79	20240424	3650	11.23	20240904	7630	-46.79	20240424	3650	11.23	20240904	5.95	N	372910	200	55 억		558377	N	N	0	N	00	N
92	20241016	131223	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4065	-75	5	-1.81	434545935	106705	21.40	4105	4130	4045	5380	2900	4140	4072.40	2.02	0	5133	4210	4175	4135	4100	4060	4192	4117	55	1240	200	2640	5	1	27674406	1125	135.50	0.88	12	0.39	30.00	4609.00	7630	20240424	-46.72	3650	20240904	11.37	7630	-46.72	20240424	3650	11.37	20240904	7630	-46.72	20240424	3650	11.37	20240904	5.95	N	372910	200	55 억		558377	N	N	0	N	00	N
93	20241016	121223	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	-70	5	-1.69	373167650	91578	18.36	4105	4130	4045	5380	2900	4140	4074.86	2.02	0	4903	4210	4175	4135	4100	4060	4192	4117	55	1240	200	2640	5	1	27674406	1126	135.67	0.88	12	0.33	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.95	N	372910	200	55 억		558377	N	N	0	N	00	N
94	20241016	111221	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	-70	5	-1.69	277555580	68011	13.64	4105	4130	4060	5380	2900	4140	4081.04	2.02	0	5089	4210	4175	4135	4100	4060	4192	4117	55	1240	200	2640	5	1	27674406	1126	135.67	0.88	12	0.25	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	5.95	N	372910	200	55 억		558377	N	N	0	N	00	N
95	20241016	101220	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	-55	5	-1.33	178123850	43591	8.74	4105	4130	4060	5380	2900	4140	4086.25	2.02	0	4259	4210	4175	4135	4100	4060	4192	4117	55	1240	200	2640	5	1	27674406	1130	136.17	0.89	12	0.16	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	5.95	N	372910	200	55 억		558377	N	N	0	N	00	N
96	20241016	091224	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4105	-35	5	-0.85	65328745	15961	3.20	4105	4130	4060	5380	2900	4140	4093.02	2.02	0	-1709	4210	4175	4135	4100	4060	4192	4117	55	1240	200	2640	5	1	27674406	1136	136.83	0.89	12	0.06	30.00	4609.00	7630	20240424	-46.20	3650	20240904	12.47	7630	-46.20	20240424	3650	12.47	20240904	7630	-46.20	20240424	3650	12.47	20240904	5.95	N	372910	200	55 억		558377	N	N	0	N	00	N
97	20241015	161215	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4140	-30	5	-0.72	2003987765	485842	105.27	4110	4170	4095	5420	2920	4170	4124.76	1.92	0	25304	4303	4236	4133	4066	3963	4270	4100	55	1250	200	2660	5	1	27674406	1146	138.00	0.90	12	1.76	30.00	4609.00	7630	20240424	-45.74	3650	20240904	13.42	7630	-45.74	20240424	3650	13.42	20240904	7630	-45.74	20240424	3650	13.42	20240904	6.07	N	372910	200	55 억		531704	N	N	1	N	00	N
98	20241015	151225	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4155	-15	5	-0.36	1881691085	456347	98.88	4110	4170	4095	5420	2920	4170	4123.38	1.92	0	27916	4303	4236	4133	4066	3963	4270	4100	55	1250	200	2660	5	1	27674406	1150	138.50	0.90	12	1.65	30.00	4609.00	7630	20240424	-45.54	3650	20240904	13.84	7630	-45.54	20240424	3650	13.84	20240904	7630	-45.54	20240424	3650	13.84	20240904	6.07	N	372910	200	55 억		531704	N	N	1	N	00	N
99	20241015	141225	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	-70	5	-1.68	1482959045	359493	77.89	4110	4155	4100	5420	2920	4170	4125.14	1.92	0	22760	4303	4236	4133	4066	3963	4270	4100	55	1250	200	2660	5	1	27674406	1135	136.67	0.89	12	1.30	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	6.07	N	372910	200	55 억		531704	N	N	1	N	00	N
100	20241015	131221	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4120	-50	5	-1.20	1185804385	287279	62.25	4110	4155	4110	5420	2920	4170	4127.71	1.92	0	10153	4303	4236	4133	4066	3963	4270	4100	55	1250	200	2660	5	1	27674406	1140	137.33	0.89	12	1.04	30.00	4609.00	7630	20240424	-46.00	3650	20240904	12.88	7630	-46.00	20240424	3650	12.88	20240904	7630	-46.00	20240424	3650	12.88	20240904	6.07	N	372910	200	55 억		531704	N	N	1	N	00	N
101	20241015	121225	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4115	-55	5	-1.32	1003073325	242915	52.63	4110	4155	4110	5420	2920	4170	4129.31	1.92	0	-11682	4303	4236	4133	4066	3963	4270	4100	55	1250	200	2660	5	1	27674406	1139	137.17	0.89	12	0.88	30.00	4609.00	7630	20240424	-46.07	3650	20240904	12.74	7630	-46.07	20240424	3650	12.74	20240904	7630	-46.07	20240424	3650	12.74	20240904	6.07	N	372910	200	55 억		531704	N	N	1	N	00	N
102	20241015	111228	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4120	-50	5	-1.20	854829710	206890	44.83	4110	4155	4110	5420	2920	4170	4131.80	1.92	0	-12610	4303	4236	4133	4066	3963	4270	4100	55	1250	200	2660	5	1	27674406	1140	137.33	0.89	12	0.75	30.00	4609.00	7630	20240424	-46.00	3650	20240904	12.88	7630	-46.00	20240424	3650	12.88	20240904	7630	-46.00	20240424	3650	12.88	20240904	6.07	N	372910	200	55 억		531704	N	N	1	N	00	N
103	20241015	101226	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4125	-45	5	-1.08	644353865	155773	33.75	4110	4155	4110	5420	2920	4170	4136.49	1.92	0	3667	4303	4236	4133	4066	3963	4270	4100	55	1250	200	2660	5	1	27674406	1142	137.50	0.89	12	0.56	30.00	4609.00	7630	20240424	-45.94	3650	20240904	13.01	7630	-45.94	20240424	3650	13.01	20240904	7630	-45.94	20240424	3650	13.01	20240904	6.07	N	372910	200	55 억		531704	N	N	1	N	00	N
104	20241015	091222	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4150	-20	5	-0.48	359904320	87083	18.87	4110	4155	4110	5420	2920	4170	4132.88	1.92	0	10091	4303	4236	4133	4066	3963	4270	4100	55	1250	200	2660	5	1	27674406	1148	138.33	0.90	12	0.31	30.00	4609.00	7630	20240424	-45.61	3650	20240904	13.70	7630	-45.61	20240424	3650	13.70	20240904	7630	-45.61	20240424	3650	13.70	20240904	6.07	N	372910	200	55 억		531704	N	N	1	N	00	N
105	20241014	161151	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4170	105	2	2.58	1862839140	452319	133.56	4050	4200	4030	5280	2850	4065	4117.16	1.85	0	18647	4185	4125	4045	3985	3905	4085	3945	55	1215	200	2600	5	1	27674406	1154	139.00	0.90	12	1.63	30.00	4609.00	7630	20240424	-45.35	3650	20240904	14.25	7630	-45.35	20240424	3650	14.25	20240904	7630	-45.35	20240424	3650	14.25	20240904	6.10	N	372910	200	55 억		511692	N	N	1	N	00	N
106	20241014	151206	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	35	2	0.86	1108578740	271277	80.10	4050	4130	4030	5280	2850	4065	4086.52	1.85	0	12865	4185	4125	4045	3985	3905	4085	3945	55	1215	200	2600	5	1	27674406	1135	136.67	0.89	12	0.98	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	6.10	N	372910	200	55 억		511692	N	N	0	N	00	N
107	20241014	141205	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4105	40	2	0.98	997160835	244083	72.07	4050	4130	4030	5280	2850	4065	4085.34	1.85	0	1253	4185	4125	4045	3985	3905	4085	3945	55	1215	200	2600	5	1	27674406	1136	136.83	0.89	12	0.88	30.00	4609.00	7630	20240424	-46.20	3650	20240904	12.47	7630	-46.20	20240424	3650	12.47	20240904	7630	-46.20	20240424	3650	12.47	20240904	6.10	N	372910	200	55 억		511692	N	N	0	N	00	N
108	20241014	131203	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	35	2	0.86	821937440	201320	59.44	4050	4130	4030	5280	2850	4065	4082.74	1.85	0	-683	4185	4125	4045	3985	3905	4085	3945	55	1215	200	2600	5	1	27674406	1135	136.67	0.89	12	0.73	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	6.10	N	372910	200	55 억		511692	N	N	0	N	00	N
109	20241014	121154	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	15	2	0.37	525014110	128957	38.08	4050	4095	4030	5280	2850	4065	4071.23	1.85	0	-15	4185	4125	4045	3985	3905	4085	3945	55	1215	200	2600	5	1	27674406	1129	136.00	0.89	12	0.47	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	6.10	N	372910	200	55 억		511692	N	N	0	N	00	N
110	20241014	111154	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	15	2	0.37	406801900	100016	29.53	4050	4090	4030	5280	2850	4065	4067.37	1.85	0	10065	4185	4125	4045	3985	3905	4085	3945	55	1215	200	2600	5	1	27674406	1129	136.00	0.89	12	0.36	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	6.10	N	372910	200	55 억		511692	N	N	0	N	00	N
111	20241014	101157	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4070	5	2	0.12	245681005	60500	17.86	4050	4090	4030	5280	2850	4065	4060.84	1.85	0	3739	4185	4125	4045	3985	3905	4085	3945	55	1215	200	2600	5	1	27674406	1126	135.67	0.88	12	0.22	30.00	4609.00	7630	20240424	-46.66	3650	20240904	11.51	7630	-46.66	20240424	3650	11.51	20240904	7630	-46.66	20240424	3650	11.51	20240904	6.10	N	372910	200	55 억		511692	N	N	0	N	00	N
112	20241014	091159	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4045	-20	5	-0.49	65780480	16258	4.80	4050	4070	4030	5280	2850	4065	4046.04	1.85	0	999	4185	4125	4045	3985	3905	4085	3945	55	1215	200	2600	5	1	27674406	1119	134.83	0.88	12	0.06	30.00	4609.00	7630	20240424	-46.99	3650	20240904	10.82	7630	-46.99	20240424	3650	10.82	20240904	7630	-46.99	20240424	3650	10.82	20240904	6.10	N	372910	200	55 억		511692	N	N	0	N	00	N
113	20241011	161136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4065	-35	5	-0.85	1333638025	329809	72.76	4090	4105	3965	5330	2870	4100	4043.00	1.95	0	-27487	4233	4166	4088	4021	3943	4200	4055	55	1230	200	2620	5	1	27674406	1125	135.50	0.88	12	1.19	30.00	4609.00	7630	20240424	-46.72	3650	20240904	11.37	7630	-46.72	20240424	3650	11.37	20240904	7630	-46.72	20240424	3650	11.37	20240904	6.12	N	372910	200	55 억		539491	N	N	2	N	00	N
114	20241011	151152	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4045	-55	5	-1.34	964464060	239195	52.77	4090	4100	3965	5330	2870	4100	4032.11	1.95	0	-16411	4233	4166	4088	4021	3943	4200	4055	55	1230	200	2620	5	1	27674406	1119	134.83	0.88	12	0.86	30.00	4609.00	7630	20240424	-46.99	3650	20240904	10.82	7630	-46.99	20240424	3650	10.82	20240904	7630	-46.99	20240424	3650	10.82	20240904	6.12	N	372910	200	55 억		539491	N	N	2	N	00	N
115	20241011	141156	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4020	-80	5	-1.95	656772475	162174	35.78	4090	4100	4000	5330	2870	4100	4049.78	1.95	0	-5369	4233	4166	4088	4021	3943	4200	4055	55	1230	200	2620	5	1	27674406	1113	134.00	0.87	12	0.59	30.00	4609.00	7630	20240424	-47.31	3650	20240904	10.14	7630	-47.31	20240424	3650	10.14	20240904	7630	-47.31	20240424	3650	10.14	20240904	6.12	N	372910	200	55 억		539491	N	N	2	N	00	N
116	20241011	131156	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4040	-60	5	-1.46	445463180	109635	24.19	4090	4100	4035	5330	2870	4100	4063.13	1.95	0	-3155	4233	4166	4088	4021	3943	4200	4055	55	1230	200	2620	5	1	27674406	1118	134.67	0.88	12	0.40	30.00	4609.00	7630	20240424	-47.05	3650	20240904	10.68	7630	-47.05	20240424	3650	10.68	20240904	7630	-47.05	20240424	3650	10.68	20240904	6.12	N	372910	200	55 억		539491	N	N	2	N	00	N
117	20241011	121148	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4075	-25	5	-0.61	300232380	73786	16.28	4090	4100	4040	5330	2870	4100	4068.93	1.95	0	-390	4233	4166	4088	4021	3943	4200	4055	55	1230	200	2620	5	1	27674406	1128	135.83	0.88	12	0.27	30.00	4609.00	7630	20240424	-46.59	3650	20240904	11.64	7630	-46.59	20240424	3650	11.64	20240904	7630	-46.59	20240424	3650	11.64	20240904	6.12	N	372910	200	55 억		539491	N	N	2	N	00	N
118	20241011	111150	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	-15	5	-0.37	241924220	59489	13.12	4090	4100	4040	5330	2870	4100	4066.67	1.95	0	1842	4233	4166	4088	4021	3943	4200	4055	55	1230	200	2620	5	1	27674406	1130	136.17	0.89	12	0.21	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	6.12	N	372910	200	55 억		539491	N	N	2	N	00	N
119	20241011	101159	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4065	-35	5	-0.85	179239480	44100	9.73	4090	4100	4040	5330	2870	4100	4064.33	1.95	0	4015	4233	4166	4088	4021	3943	4200	4055	55	1230	200	2620	5	1	27674406	1125	135.50	0.88	12	0.16	30.00	4609.00	7630	20240424	-46.72	3650	20240904	11.37	7630	-46.72	20240424	3650	11.37	20240904	7630	-46.72	20240424	3650	11.37	20240904	6.12	N	372910	200	55 억		539491	N	N	2	N	00	N
120	20241011	091154	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	-15	5	-0.37	10256735	2510	0.55	4090	4100	4065	5330	2870	4100	4085.98	1.95	0	-586	4233	4166	4088	4021	3943	4200	4055	55	1230	200	2620	5	1	27674406	1130	136.17	0.89	12	0.01	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	6.12	N	372910	200	55 억		539491	N	N	2	N	00	N
121	20241010	161220	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4100	70	2	1.74	1827176640	449403	136.63	4065	4155	4010	5230	2825	4030	4065.75	1.96	0	-14512	4110	4070	4025	3985	3940	4047	3962	55	1200	200	2570	5	1	27674406	1135	136.67	0.89	12	1.62	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	6.67	N	372910	200	55 억		541167	N	N	2	N	00	N
122	20241010	151239	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4080	50	2	1.24	1651845525	406644	123.63	4065	4155	4010	5230	2825	4030	4062.14	1.96	0	-10087	4110	4070	4025	3985	3940	4047	3962	55	1200	200	2570	5	1	27674406	1129	136.00	0.89	12	1.47	30.00	4609.00	7630	20240424	-46.53	3650	20240904	11.78	7630	-46.53	20240424	3650	11.78	20240904	7630	-46.53	20240424	3650	11.78	20240904	6.67	N	372910	200	55 억		541167	N	N	0	N	00	N
123	20241010	141232	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4050	20	2	0.50	1421443665	349820	106.35	4065	4155	4010	5230	2825	4030	4063.36	1.96	0	-11637	4110	4070	4025	3985	3940	4047	3962	55	1200	200	2570	5	1	27674406	1121	135.00	0.88	12	1.26	30.00	4609.00	7630	20240424	-46.92	3650	20240904	10.96	7630	-46.92	20240424	3650	10.96	20240904	7630	-46.92	20240424	3650	10.96	20240904	6.67	N	372910	200	55 억		541167	N	N	0	N	00	N
124	20241010	131229	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4090	60	2	1.49	1264361975	311098	94.58	4065	4155	4010	5230	2825	4030	4064.19	1.96	0	-10140	4110	4070	4025	3985	3940	4047	3962	55	1200	200	2570	5	1	27674406	1132	136.33	0.89	12	1.12	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	6.67	N	372910	200	55 억		541167	N	N	0	N	00	N
125	20241010	121229	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4085	55	2	1.36	1114207410	274385	83.42	4065	4155	4010	5230	2825	4030	4060.74	1.96	0	-11491	4110	4070	4025	3985	3940	4047	3962	55	1200	200	2570	5	1	27674406	1130	136.17	0.89	12	0.99	30.00	4609.00	7630	20240424	-46.46	3650	20240904	11.92	7630	-46.46	20240424	3650	11.92	20240904	7630	-46.46	20240424	3650	11.92	20240904	6.67	N	372910	200	55 억		541167	N	N	0	N	00	N
126	20241010	111228	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4030	0	3	0.00	627129345	155046	47.14	4065	4105	4010	5230	2825	4030	4044.80	1.96	0	-9694	4110	4070	4025	3985	3940	4047	3962	55	1200	200	2570	5	1	27674406	1115	134.33	0.87	12	0.56	30.00	4609.00	7630	20240424	-47.18	3650	20240904	10.41	7630	-47.18	20240424	3650	10.41	20240904	7630	-47.18	20240424	3650	10.41	20240904	6.67	N	372910	200	55 억		541167	N	N	0	N	00	N
127	20241010	101226	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4055	25	2	0.62	458564605	113315	34.45	4065	4105	4010	5230	2825	4030	4046.81	1.96	0	-8572	4110	4070	4025	3985	3940	4047	3962	55	1200	200	2570	5	1	27674406	1122	135.17	0.88	12	0.41	30.00	4609.00	7630	20240424	-46.85	3650	20240904	11.10	7630	-46.85	20240424	3650	11.10	20240904	7630	-46.85	20240424	3650	11.10	20240904	6.67	N	372910	200	55 억		541167	N	N	0	N	00	N
128	20241010	091231	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4030	0	3	0.00	134990715	33351	10.14	4065	4070	4025	5230	2825	4030	4047.58	1.96	0	-7263	4110	4070	4025	3985	3940	4047	3962	55	1200	200	2570	5	1	27674406	1115	134.33	0.87	12	0.12	30.00	4609.00	7630	20240424	-47.18	3650	20240904	10.41	7630	-47.18	20240424	3650	10.41	20240904	7630	-47.18	20240424	3650	10.41	20240904	6.67	N	372910	200	55 억		541167	N	N	0	N	00	N
129	20241008	161216	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4030	-60	5	-1.47	1299441565	323068	18.11	4050	4065	3980	5310	2865	4090	4022.00	1.94	0	6901	4273	4181	4038	3946	3803	4227	3992	55	1220	200	2610	5	1	27674406	1115	134.33	0.87	12	1.17	30.00	4609.00	7630	20240424	-47.18	3650	20240904	10.41	7630	-47.18	20240424	3650	10.41	20240904	7630	-47.18	20240424	3650	10.41	20240904	6.85	N	372910	200	55 억		535532	N	N	1	N	00	N
130	20241008	151229	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4000	-90	5	-2.20	1171258830	291271	16.33	4050	4065	3980	5310	2865	4090	4021.01	1.94	0	13158	4273	4181	4038	3946	3803	4227	3992	55	1220	200	2610	5	1	27674406	1107	133.33	0.87	12	1.05	30.00	4609.00	7630	20240424	-47.58	3650	20240904	9.59	7630	-47.58	20240424	3650	9.59	20240904	7630	-47.58	20240424	3650	9.59	20240904	6.85	N	372910	200	55 억		535532	N	N	1	N	00	N
131	20241008	141223	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4005	-85	5	-2.08	959090705	238191	13.35	4050	4065	3995	5310	2865	4090	4026.35	1.94	0	16659	4273	4181	4038	3946	3803	4227	3992	55	1220	200	2610	5	1	27674406	1108	133.50	0.87	12	0.86	30.00	4609.00	7630	20240424	-47.51	3650	20240904	9.73	7630	-47.51	20240424	3650	9.73	20240904	7630	-47.51	20240424	3650	9.73	20240904	6.85	N	372910	200	55 억		535532	N	N	1	N	00	N
132	20241008	131221	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4030	-60	5	-1.47	893477420	221859	12.44	4050	4065	3995	5310	2865	4090	4027.01	1.94	0	22444	4273	4181	4038	3946	3803	4227	3992	55	1220	200	2610	5	1	27674406	1115	134.33	0.87	12	0.80	30.00	4609.00	7630	20240424	-47.18	3650	20240904	10.41	7630	-47.18	20240424	3650	10.41	20240904	7630	-47.18	20240424	3650	10.41	20240904	6.85	N	372910	200	55 억		535532	N	N	1	N	00	N
133	20241008	121222	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4015	-75	5	-1.83	727642265	180540	10.12	4050	4065	4010	5310	2865	4090	4030.10	1.94	0	23748	4273	4181	4038	3946	3803	4227	3992	55	1220	200	2610	5	1	27674406	1111	133.83	0.87	12	0.65	30.00	4609.00	7630	20240424	-47.38	3650	20240904	10.00	7630	-47.38	20240424	3650	10.00	20240904	7630	-47.38	20240424	3650	10.00	20240904	6.85	N	372910	200	55 억		535532	N	N	1	N	00	N
134	20241008	111221	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4045	-45	5	-1.10	606022165	150301	8.43	4050	4065	4015	5310	2865	4090	4031.75	1.94	0	30463	4273	4181	4038	3946	3803	4227	3992	55	1220	200	2610	5	1	27674406	1119	134.83	0.88	12	0.54	30.00	4609.00	7630	20240424	-46.99	3650	20240904	10.82	7630	-46.99	20240424	3650	10.82	20240904	7630	-46.99	20240424	3650	10.82	20240904	6.85	N	372910	200	55 억		535532	N	N	1	N	00	N
135	20241008	101222	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4030	-60	5	-1.47	433347150	107418	6.02	4050	4065	4015	5310	2865	4090	4033.80	1.94	0	26118	4273	4181	4038	3946	3803	4227	3992	55	1220	200	2610	5	1	27674406	1115	134.33	0.87	12	0.39	30.00	4609.00	7630	20240424	-47.18	3650	20240904	10.41	7630	-47.18	20240424	3650	10.41	20240904	7630	-47.18	20240424	3650	10.41	20240904	6.85	N	372910	200	55 억		535532	N	N	1	N	00	N
136	20241008	091225	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	4045	-45	5	-1.10	219797750	54502	3.06	4050	4055	4015	5310	2865	4090	4032.00	1.94	0	22251	4273	4181	4038	3946	3803	4227	3992	55	1220	200	2610	5	1	27674406	1119	134.83	0.88	12	0.20	30.00	4609.00	7630	20240424	-46.99	3650	20240904	10.82	7630	-46.99	20240424	3650	10.82	20240904	7630	-46.99	20240424	3650	10.82	20240904	6.85	N	372910	200	55 억		535532	N	N	1	N	00	N
137	20241007	161239	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4090	195	2	5.01	7190108685	1776664	314.76	3910	4130	3895	5060	2730	3895	4047.00	1.03	0	249471	4071	3982	3866	3777	3661	4027	3822	55	1165	200	2490	5	1	27674406	1132	136.33	0.89	12	6.42	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	6.87	N	372910	200	55 억		284592	N	N	1	N	00	N
138	20241007	151151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4090	195	2	5.01	6976372110	1724484	305.52	3910	4130	3895	5060	2730	3895	4045.54	1.03	0	245726	4071	3982	3866	3777	3661	4027	3822	55	1165	200	2490	5	1	27674406	1132	136.33	0.89	12	6.23	30.00	4609.00	7630	20240424	-46.40	3650	20240904	12.05	7630	-46.40	20240424	3650	12.05	20240904	7630	-46.40	20240424	3650	12.05	20240904	6.87	N	372910	200	55 억		284592	N	N	0	N	00	N
139	20241007	141212	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4100	205	2	5.26	6243220425	1545473	273.80	3910	4125	3895	5060	2730	3895	4039.74	1.03	0	172040	4071	3982	3866	3777	3661	4027	3822	55	1165	200	2490	5	1	27674406	1135	136.67	0.89	12	5.58	30.00	4609.00	7630	20240424	-46.26	3650	20240904	12.33	7630	-46.26	20240424	3650	12.33	20240904	7630	-46.26	20240424	3650	12.33	20240904	6.87	N	372910	200	55 억		284592	N	N	0	N	00	N
140	20241007	131141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4025	130	2	3.34	4401317425	1095054	194.01	3910	4105	3895	5060	2730	3895	4019.34	1.03	0	82848	4071	3982	3866	3777	3661	4027	3822	55	1165	200	2490	5	1	27674406	1114	134.17	0.87	12	3.96	30.00	4609.00	7630	20240424	-47.25	3650	20240904	10.27	7630	-47.25	20240424	3650	10.27	20240904	7630	-47.25	20240424	3650	10.27	20240904	6.87	N	372910	200	55 억		284592	N	N	0	N	00	N
141	20241007	121207	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4035	140	2	3.59	4099062155	1020052	180.72	3910	4105	3895	5060	2730	3895	4018.56	1.03	0	61317	4071	3982	3866	3777	3661	4027	3822	55	1165	200	2490	5	1	27674406	1117	134.50	0.88	12	3.69	30.00	4609.00	7630	20240424	-47.12	3650	20240904	10.55	7630	-47.12	20240424	3650	10.55	20240904	7630	-47.12	20240424	3650	10.55	20240904	6.87	N	372910	200	55 억		284592	N	N	0	N	00	N
142	20241007	111126	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4025	130	2	3.34	3817792565	950172	168.34	3910	4105	3895	5060	2730	3895	4018.09	1.03	0	37126	4071	3982	3866	3777	3661	4027	3822	55	1165	200	2490	5	1	27674406	1114	134.17	0.87	12	3.43	30.00	4609.00	7630	20240424	-47.25	3650	20240904	10.27	7630	-47.25	20240424	3650	10.27	20240904	7630	-47.25	20240424	3650	10.27	20240904	6.87	N	372910	200	55 억		284592	N	N	0	N	00	N
143	20241007	101118	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3975	80	2	2.05	1235807890	311088	55.11	3910	4025	3895	5060	2730	3895	3972.70	1.03	0	65889	4071	3982	3866	3777	3661	4027	3822	55	1165	200	2490	5	1	27674406	1100	132.50	0.86	12	1.12	30.00	4609.00	7630	20240424	-47.90	3650	20240904	8.90	7630	-47.90	20240424	3650	8.90	20240904	7630	-47.90	20240424	3650	8.90	20240904	6.87	N	372910	200	55 억		284592	N	N	0	N	00	N
144	20241007	091203	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3980	85	2	2.18	686458020	172843	30.62	3910	4025	3895	5060	2730	3895	3971.86	1.03	0	25064	4071	3982	3866	3777	3661	4027	3822	55	1165	200	2490	5	1	27674406	1101	132.67	0.86	12	0.62	30.00	4609.00	7630	20240424	-47.84	3650	20240904	9.04	7630	-47.84	20240424	3650	9.04	20240904	7630	-47.84	20240424	3650	9.04	20240904	6.87	N	372910	200	55 억		284592	N	N	0	N	00	N
145	20241004	161044	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3895	110	2	2.91	2143540660	551483	210.95	3760	3955	3750	4920	2650	3785	3886.83	0.83	0	57931	3878	3831	3768	3721	3658	3855	3745	55	1135	200	2420	5	1	27674406	1078	129.83	0.85	12	1.99	30.00	4609.00	7630	20240424	-48.95	3650	20240904	6.71	7630	-48.95	20240424	3650	6.71	20240904	7630	-48.95	20240424	3650	6.71	20240904	6.78	N	372910	200	55 억		230456	N	N	0	N	00	N
146	20241004	151102	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3890	105	2	2.77	2057863780	529493	202.53	3760	3955	3750	4920	2650	3785	3886.48	0.83	0	53771	3878	3831	3768	3721	3658	3855	3745	55	1135	200	2420	5	1	27674406	1077	129.67	0.84	12	1.91	30.00	4609.00	7630	20240424	-49.02	3650	20240904	6.58	7630	-49.02	20240424	3650	6.58	20240904	7630	-49.02	20240424	3650	6.58	20240904	6.78	N	372910	200	55 억		230456	N	N	0	N	00	N
147	20241004	141046	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3910	125	2	3.30	1845488960	474979	181.68	3760	3955	3750	4920	2650	3785	3885.41	0.83	0	39324	3878	3831	3768	3721	3658	3855	3745	55	1135	200	2420	5	1	27674406	1082	130.33	0.85	12	1.72	30.00	4609.00	7630	20240424	-48.75	3650	20240904	7.12	7630	-48.75	20240424	3650	7.12	20240904	7630	-48.75	20240424	3650	7.12	20240904	6.78	N	372910	200	55 억		230456	N	N	0	N	00	N
148	20241004	131100	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3905	120	2	3.17	1549892495	399270	152.72	3760	3955	3750	4920	2650	3785	3881.82	0.83	0	34234	3878	3831	3768	3721	3658	3855	3745	55	1135	200	2420	5	1	27674406	1081	130.17	0.85	12	1.44	30.00	4609.00	7630	20240424	-48.82	3650	20240904	6.99	7630	-48.82	20240424	3650	6.99	20240904	7630	-48.82	20240424	3650	6.99	20240904	6.78	N	372910	200	55 억		230456	N	N	0	N	00	N
149	20241004	121057	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3890	105	2	2.77	1445321475	372417	142.45	3760	3955	3750	4920	2650	3785	3880.92	0.83	0	30476	3878	3831	3768	3721	3658	3855	3745	55	1135	200	2420	5	1	27674406	1077	129.67	0.84	12	1.35	30.00	4609.00	7630	20240424	-49.02	3650	20240904	6.58	7630	-49.02	20240424	3650	6.58	20240904	7630	-49.02	20240424	3650	6.58	20240904	6.78	N	372910	200	55 억		230456	N	N	0	N	00	N
150	20241004	111047	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3910	125	2	3.30	1315701190	339179	129.74	3760	3955	3750	4920	2650	3785	3879.08	0.83	0	22904	3878	3831	3768	3721	3658	3855	3745	55	1135	200	2420	5	1	27674406	1082	130.33	0.85	12	1.23	30.00	4609.00	7630	20240424	-48.75	3650	20240904	7.12	7630	-48.75	20240424	3650	7.12	20240904	7630	-48.75	20240424	3650	7.12	20240904	6.78	N	372910	200	55 억		230456	N	N	0	N	00	N
151	20241004	101052	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3880	95	2	2.51	562268840	146450	56.02	3760	3900	3750	4920	2650	3785	3839.32	0.83	0	12050	3878	3831	3768	3721	3658	3855	3745	55	1135	200	2420	5	1	27674406	1074	129.33	0.84	12	0.53	30.00	4609.00	7630	20240424	-49.15	3650	20240904	6.30	7630	-49.15	20240424	3650	6.30	20240904	7630	-49.15	20240424	3650	6.30	20240904	6.78	N	372910	200	55 억		230456	N	N	0	N	00	N
152	20241004	091056	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3785	0	3	0.00	55095435	14645	5.60	3760	3785	3750	4920	2650	3785	3762.06	0.83	0	823	3878	3831	3768	3721	3658	3855	3745	55	1135	200	2420	5	1	27674406	1047	126.17	0.82	12	0.05	30.00	4609.00	7630	20240424	-50.39	3650	20240904	3.70	7630	-50.39	20240424	3650	3.70	20240904	7630	-50.39	20240424	3650	3.70	20240904	6.78	N	372910	200	55 억		230456	N	N	0	N	00	N
153	20241002	161044	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3785	-10	5	-0.26	960737490	255861	55.41	3765	3815	3705	4930	2660	3795	3754.05	0.84	0	-4172	3988	3891	3838	3741	3688	3865	3715	55	1135	200	2420	5	1	27674406	1047	126.17	0.82	12	0.92	30.00	4609.00	7630	20240424	-50.39	3650	20240904	3.70	7630	-50.39	20240424	3650	3.70	20240904	7630	-50.39	20240424	3650	3.70	20240904	6.84	N	372910	200	55 억		231663	N	N	0	N	00	N
154	20241002	151058	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3765	-30	5	-0.79	874852975	233128	50.49	3765	3815	3705	4930	2660	3795	3752.51	0.84	0	-6446	3988	3891	3838	3741	3688	3865	3715	55	1135	200	2420	5	1	27674406	1042	125.50	0.82	12	0.84	30.00	4609.00	7630	20240424	-50.66	3650	20240904	3.15	7630	-50.66	20240424	3650	3.15	20240904	7630	-50.66	20240424	3650	3.15	20240904	6.84	N	372910	200	55 억		231663	N	N	0	N	00	N
155	20241002	141058	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3775	-20	5	-0.53	701184950	186873	40.47	3765	3815	3705	4930	2660	3795	3751.99	0.84	0	-15180	3988	3891	3838	3741	3688	3865	3715	55	1135	200	2420	5	1	27674406	1045	125.83	0.82	12	0.68	30.00	4609.00	7630	20240424	-50.52	3650	20240904	3.42	7630	-50.52	20240424	3650	3.42	20240904	7630	-50.52	20240424	3650	3.42	20240904	6.84	N	372910	200	55 억		231663	N	N	0	N	00	N
156	20241002	131048	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3805	10	2	0.26	646692915	172489	37.36	3765	3815	3705	4930	2660	3795	3748.94	0.84	0	-12598	3988	3891	3838	3741	3688	3865	3715	55	1135	200	2420	5	1	27674406	1053	126.83	0.83	12	0.62	30.00	4609.00	7630	20240424	-50.13	3650	20240904	4.25	7630	-50.13	20240424	3650	4.25	20240904	7630	-50.13	20240424	3650	4.25	20240904	6.84	N	372910	200	55 억		231663	N	N	0	N	00	N
157	20241002	121048	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3785	-10	5	-0.26	563959640	150711	32.64	3765	3800	3705	4930	2660	3795	3741.68	0.84	0	-6696	3988	3891	3838	3741	3688	3865	3715	55	1135	200	2420	5	1	27674406	1047	126.17	0.82	12	0.54	30.00	4609.00	7630	20240424	-50.39	3650	20240904	3.70	7630	-50.39	20240424	3650	3.70	20240904	7630	-50.39	20240424	3650	3.70	20240904	6.84	N	372910	200	55 억		231663	N	N	0	N	00	N
158	20241002	111035	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3780	-15	5	-0.40	514394110	137616	29.81	3765	3780	3705	4930	2660	3795	3737.52	0.84	0	-2221	3988	3891	3838	3741	3688	3865	3715	55	1135	200	2420	5	1	27674406	1046	126.00	0.82	12	0.50	30.00	4609.00	7630	20240424	-50.46	3650	20240904	3.56	7630	-50.46	20240424	3650	3.56	20240904	7630	-50.46	20240424	3650	3.56	20240904	6.84	N	372910	200	55 억		231663	N	N	0	N	00	N
159	20241002	101030	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3740	-55	5	-1.45	416461480	111541	24.16	3765	3765	3705	4930	2660	3795	3733.21	0.84	0	-14738	3988	3891	3838	3741	3688	3865	3715	55	1135	200	2420	5	1	27674406	1035	124.67	0.81	12	0.40	30.00	4609.00	7630	20240424	-50.98	3650	20240904	2.47	7630	-50.98	20240424	3650	2.47	20240904	7630	-50.98	20240424	3650	2.47	20240904	6.84	N	372910	200	55 억		231663	N	N	0	N	00	N
160	20241002	091032	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3740	-55	5	-1.45	139424240	37217	8.06	3765	3765	3730	4930	2660	3795	3745.04	0.84	0	-9668	3988	3891	3838	3741	3688	3865	3715	55	1135	200	2420	5	1	27674406	1035	124.67	0.81	12	0.13	30.00	4609.00	7630	20240424	-50.98	3650	20240904	2.47	7630	-50.98	20240424	3650	2.47	20240904	7630	-50.98	20240424	3650	2.47	20240904	6.84	N	372910	200	55 억		231663	N	N	0	N	00	N