KissMeData/145720/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160918	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125700	500	2	0.40	8883936200	69813	132.23	124900	130400	124500	162700	87700	125200	127253.91	18.77	2597	132066	128632	126166	122732	120266	127400	121500	62	37500	500	90140	100	1	11068830	13914	16.17	3.54	12	0.63	7776.00	35499.00	185000	20230602	-32.05	80000	20221129	57.13	185000	-32.05	20230602	83000	51.45	20230106	185000	-32.05	20230602	83000	51.45	20230106	1.29	N	145720	500	61 억	2078024	N	N	458	N	N
3	20231130	150919	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125600	400	2	0.32	8279457500	65004	123.12	124900	130400	124500	162700	87700	125200	127368.56	18.77	2902	132066	128632	126166	122732	120266	127400	121500	62	37500	500	90140	100	1	11068830	13902	16.15	3.54	12	0.59	7776.00	35499.00	185000	20230602	-32.11	80000	20221129	57.00	185000	-32.11	20230602	83000	51.33	20230106	185000	-32.11	20230602	83000	51.33	20230106	1.29	N	145720	500	61 억	2078024	N	N	78	N	N
4	20231130	140914	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126500	1300	2	1.04	7007601500	54863	103.91	124900	130400	124800	162700	87700	125200	127729.28	18.77	2330	132066	128632	126166	122732	120266	127400	121500	62	37500	500	90140	100	1	11068830	14002	16.27	3.56	12	0.50	7776.00	35499.00	185000	20230602	-31.62	80000	20221129	58.12	185000	-31.62	20230602	83000	52.41	20230106	185000	-31.62	20230602	83000	52.41	20230106	1.29	N	145720	500	61 억	2078024	N	N	78	N	N
5	20231130	130913	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126900	1700	2	1.36	5860887700	45802	86.75	124900	130400	124800	162700	87700	125200	127961.63	18.77	1514	132066	128632	126166	122732	120266	127400	121500	62	37500	500	90140	100	1	11068830	14046	16.32	3.57	12	0.41	7776.00	35499.00	185000	20230602	-31.41	80000	20221129	58.62	185000	-31.41	20230602	83000	52.89	20230106	185000	-31.41	20230602	83000	52.89	20230106	1.29	N	145720	500	61 억	2078024	N	N	78	N	N
6	20231130	120925	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127000	1800	2	1.44	5571804800	43526	82.44	124900	130400	124800	162700	87700	125200	128011.21	18.77	1439	132066	128632	126166	122732	120266	127400	121500	62	37500	500	90140	100	1	11068830	14057	16.33	3.58	12	0.39	7776.00	35499.00	185000	20230602	-31.35	80000	20221129	58.75	185000	-31.35	20230602	83000	53.01	20230106	185000	-31.35	20230602	83000	53.01	20230106	1.29	N	145720	500	61 억	2078024	N	N	78	N	N
7	20231130	110921	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126700	1500	2	1.20	5321466000	41552	78.70	124900	130400	124800	162700	87700	125200	128067.90	18.77	2134	132066	128632	126166	122732	120266	127400	121500	62	37500	500	90140	100	1	11068830	14024	16.29	3.57	12	0.38	7776.00	35499.00	185000	20230602	-31.51	80000	20221129	58.38	185000	-31.51	20230602	83000	52.65	20230106	185000	-31.51	20230602	83000	52.65	20230106	1.29	N	145720	500	61 억	2078024	N	N	78	N	N
8	20231130	100914	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127300	2100	2	1.68	4350618200	33890	64.19	124900	130400	124800	162700	87700	125200	128375.06	18.77	3783	132066	128632	126166	122732	120266	127400	121500	62	37500	500	90140	100	1	11068830	14091	16.37	3.59	12	0.31	7776.00	35499.00	185000	20230602	-31.19	80000	20221129	59.12	185000	-31.19	20230602	83000	53.37	20230106	185000	-31.19	20230602	83000	53.37	20230106	1.29	N	145720	500	61 억	2078024	N	N	78	N	N
9	20231130	090915	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127100	1900	2	1.52	453858000	3595	6.81	124900	127400	124800	162700	87700	125200	126248.18	18.77	1058	132066	128632	126166	122732	120266	127400	121500	62	37500	500	90140	100	1	11068830	14068	16.35	3.58	12	0.03	7776.00	35499.00	185000	20230602	-31.30	80000	20221129	58.88	185000	-31.30	20230602	83000	53.13	20230106	185000	-31.30	20230602	83000	53.13	20230106	1.29	N	145720	500	61 억	2078024	N	N	78	N	N
10	20231129	160911	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125200	-2800	5	-2.19	6576106300	52115	97.99	127900	129600	123700	166400	89600	128000	126184.42	18.83	-5314	133133	130566	128033	125466	122933	129300	124200	62	38400	500	92160	100	1	11068830	13858	16.10	3.53	12	0.47	7776.00	35499.00	185000	20230602	-32.32	80000	20221129	56.50	185000	-32.32	20230602	83000	50.84	20230106	185000	-32.32	20230602	80000	56.50	20221129	1.34	N	145720	500	61 억	2083742	N	N	78	N	N
11	20231129	150919	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126200	-1800	5	-1.41	6108234900	48391	90.99	127900	129600	123700	166400	89600	128000	126225.79	18.83	-5425	133133	130566	128033	125466	122933	129300	124200	62	38400	500	92160	100	1	11068830	13969	16.23	3.56	12	0.44	7776.00	35499.00	185000	20230602	-31.78	80000	20221129	57.75	185000	-31.78	20230602	83000	52.05	20230106	185000	-31.78	20230602	80000	57.75	20221129	1.34	N	145720	500	61 억	2083742	N	N	14	N	N
12	20231129	140913	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125700	-2300	5	-1.80	3963645100	31236	58.73	127900	129600	125300	166400	89600	128000	126892.64	18.83	-1886	133133	130566	128033	125466	122933	129300	124200	62	38400	500	92160	100	1	11068830	13914	16.17	3.54	12	0.28	7776.00	35499.00	185000	20230602	-32.05	80000	20221129	57.13	185000	-32.05	20230602	83000	51.45	20230106	185000	-32.05	20230602	80000	57.13	20221129	1.34	N	145720	500	61 억	2083742	N	N	14	N	N
13	20231129	130914	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126500	-1500	5	-1.17	2791247700	21952	41.28	127900	129600	126300	166400	89600	128000	127151.39	18.83	520	133133	130566	128033	125466	122933	129300	124200	62	38400	500	92160	100	1	11068830	14002	16.27	3.56	12	0.20	7776.00	35499.00	185000	20230602	-31.62	80000	20221129	58.12	185000	-31.62	20230602	83000	52.41	20230106	185000	-31.62	20230602	80000	58.12	20221129	1.34	N	145720	500	61 억	2083742	N	N	14	N	N
14	20231129	120916	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126700	-1300	5	-1.02	2312802700	18176	34.18	127900	129600	126300	166400	89600	128000	127243.87	18.83	242	133133	130566	128033	125466	122933	129300	124200	62	38400	500	92160	100	1	11068830	14024	16.29	3.57	12	0.16	7776.00	35499.00	185000	20230602	-31.51	80000	20221129	58.38	185000	-31.51	20230602	83000	52.65	20230106	185000	-31.51	20230602	80000	58.38	20221129	1.34	N	145720	500	61 억	2083742	N	N	14	N	N
15	20231129	110916	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127200	-800	5	-0.62	1761602100	13833	26.01	127900	129600	126300	166400	89600	128000	127346.67	18.83	-354	133133	130566	128033	125466	122933	129300	124200	62	38400	500	92160	100	1	11068830	14080	16.36	3.58	12	0.12	7776.00	35499.00	185000	20230602	-31.24	80000	20221129	59.00	185000	-31.24	20230602	83000	53.25	20230106	185000	-31.24	20230602	80000	59.00	20221129	1.34	N	145720	500	61 억	2083742	N	N	14	N	N
16	20231129	100914	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126700	-1300	5	-1.02	1270411400	9965	18.74	127900	129600	126300	166400	89600	128000	127486.11	18.83	-1434	133133	130566	128033	125466	122933	129300	124200	62	38400	500	92160	100	1	11068830	14024	16.29	3.57	12	0.09	7776.00	35499.00	185000	20230602	-31.51	80000	20221129	58.38	185000	-31.51	20230602	83000	52.65	20230106	185000	-31.51	20230602	80000	58.38	20221129	1.34	N	145720	500	61 억	2083742	N	N	14	N	N
17	20231129	090909	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128000	0	3	0.00	120509300	939	1.77	127900	129600	127700	166400	89600	128000	128346.78	18.83	-263	133133	130566	128033	125466	122933	129300	124200	62	38400	500	92160	100	1	11068830	14168	16.46	3.61	12	0.01	7776.00	35499.00	185000	20230602	-30.81	80000	20221129	60.00	185000	-30.81	20230602	83000	54.22	20230106	185000	-30.81	20230602	80000	60.00	20221129	1.34	N	145720	500	61 억	2083742	N	N	14	N	N
18	20231128	160911	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128000	-100	5	-0.08	6758602400	52942	61.38	128800	130600	125500	166500	89700	128100	127660.44	18.86	-2157	135966	132032	129266	125332	122566	134000	127300	62	38400	500	92230	100	1	11068830	14168	16.46	3.61	12	0.48	7776.00	35499.00	185000	20230602	-30.81	79800	20221124	60.40	185000	-30.81	20230602	83000	54.22	20230106	185000	-30.81	20230602	80000	60.00	20221129	1.40	N	145720	500	61 억	2087377	N	N	14	N	N
19	20231128	150812	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128600	500	2	0.39	6419308700	50293	58.31	128800	130600	125500	166500	89700	128100	127638.21	18.86	-2288	135966	132032	129266	125332	122566	134000	127300	62	38400	500	92230	100	1	11068830	14235	16.54	3.62	12	0.45	7776.00	35499.00	185000	20230602	-30.49	79800	20221124	61.15	185000	-30.49	20230602	83000	54.94	20230106	185000	-30.49	20230602	80000	60.75	20221129	1.40	N	145720	500	61 억	2087377	N	N	122	N	N
20	20231128	140910	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128000	-100	5	-0.08	5535217100	43419	50.34	128800	130600	125500	166500	89700	128100	127483.75	18.86	-1722	135966	132032	129266	125332	122566	134000	127300	62	38400	500	92230	100	1	11068830	14168	16.46	3.61	12	0.39	7776.00	35499.00	185000	20230602	-30.81	79800	20221124	60.40	185000	-30.81	20230602	83000	54.22	20230106	185000	-30.81	20230602	80000	60.00	20221129	1.40	N	145720	500	61 억	2087377	N	N	122	N	N
21	20231128	130903	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127400	-700	5	-0.55	4570167100	35911	41.64	128800	130600	125500	166500	89700	128100	127263.71	18.86	16	135966	132032	129266	125332	122566	134000	127300	62	38400	500	92230	100	1	11068830	14102	16.38	3.59	12	0.32	7776.00	35499.00	185000	20230602	-31.14	79800	20221124	59.65	185000	-31.14	20230602	83000	53.49	20230106	185000	-31.14	20230602	80000	59.25	20221129	1.40	N	145720	500	61 억	2087377	N	N	122	N	N
22	20231128	120910	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127000	-1100	5	-0.86	4184742300	32887	38.13	128800	130600	125500	166500	89700	128100	127246.09	18.86	291	135966	132032	129266	125332	122566	134000	127300	62	38400	500	92230	100	1	11068830	14057	16.33	3.58	12	0.30	7776.00	35499.00	185000	20230602	-31.35	79800	20221124	59.15	185000	-31.35	20230602	83000	53.01	20230106	185000	-31.35	20230602	80000	58.75	20221129	1.40	N	145720	500	61 억	2087377	N	N	122	N	N
23	20231128	110910	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126900	-1200	5	-0.94	3766944200	29599	34.32	128800	130600	125500	166500	89700	128100	127265.93	18.86	748	135966	132032	129266	125332	122566	134000	127300	62	38400	500	92230	100	1	11068830	14046	16.32	3.57	12	0.27	7776.00	35499.00	185000	20230602	-31.41	79800	20221124	59.02	185000	-31.41	20230602	83000	52.89	20230106	185000	-31.41	20230602	80000	58.62	20221129	1.40	N	145720	500	61 억	2087377	N	N	122	N	N
24	20231128	100906	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126200	-1900	5	-1.48	3016669500	23661	27.43	128800	130600	125500	166500	89700	128100	127495.44	18.86	520	135966	132032	129266	125332	122566	134000	127300	62	38400	500	92230	100	1	11068830	13969	16.23	3.56	12	0.21	7776.00	35499.00	185000	20230602	-31.78	79800	20221124	58.15	185000	-31.78	20230602	83000	52.05	20230106	185000	-31.78	20230602	80000	57.75	20221129	1.40	N	145720	500	61 억	2087377	N	N	122	N	N
25	20231128	090906	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	130000	1900	2	1.48	542264800	4188	4.86	128800	130600	128300	166500	89700	128100	129480.61	18.86	-876	135966	132032	129266	125332	122566	134000	127300	62	38400	500	92230	100	1	11068830	14389	16.72	3.66	12	0.04	7776.00	35499.00	185000	20230602	-29.73	79800	20221124	62.91	185000	-29.73	20230602	83000	56.63	20230106	185000	-29.73	20230602	80000	62.50	20221129	1.40	N	145720	500	61 억	2087377	N	N	122	N	N
26	20231127	160903	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128100	100	2	0.08	11179367600	86112	50.41	127500	133200	126500	166400	89600	128000	129824.62	18.94	-8085	133933	130966	125933	122966	117933	132450	124450	62	38400	500	92160	100	1	11068830	14179	16.47	3.61	12	0.78	7776.00	35499.00	185000	20230602	-30.76	78100	20221123	64.02	185000	-30.76	20230602	83000	54.34	20230106	185000	-30.76	20230602	80000	60.12	20221129	1.33	N	145720	500	61 억	2096337	N	N	122	N	N
27	20231127	150908	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128200	200	2	0.16	10953317400	84348	49.38	127500	133200	126500	166400	89600	128000	129858.65	18.94	-7871	133933	130966	125933	122966	117933	132450	124450	62	38400	500	92160	100	1	11068830	14190	16.49	3.61	12	0.76	7776.00	35499.00	185000	20230602	-30.70	78100	20221123	64.15	185000	-30.70	20230602	83000	54.46	20230106	185000	-30.70	20230602	80000	60.25	20221129	1.33	N	145720	500	61 억	2096337	N	N	181	N	N
28	20231127	140907	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128100	100	2	0.08	9845194200	75685	44.31	127500	133200	126500	166400	89600	128000	130081.18	18.94	-8654	133933	130966	125933	122966	117933	132450	124450	62	38400	500	92160	100	1	11068830	14179	16.47	3.61	12	0.68	7776.00	35499.00	185000	20230602	-30.76	78100	20221123	64.02	185000	-30.76	20230602	83000	54.34	20230106	185000	-30.76	20230602	80000	60.12	20221129	1.33	N	145720	500	61 억	2096337	N	N	181	N	N
29	20231127	130910	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128900	900	2	0.70	8953487100	68740	40.24	127500	133200	126500	166400	89600	128000	130251.49	18.94	-6213	133933	130966	125933	122966	117933	132450	124450	62	38400	500	92160	100	1	11068830	14268	16.58	3.63	12	0.62	7776.00	35499.00	185000	20230602	-30.32	78100	20221123	65.04	185000	-30.32	20230602	83000	55.30	20230106	185000	-30.32	20230602	80000	61.12	20221129	1.33	N	145720	500	61 억	2096337	N	N	181	N	N
30	20231127	120912	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	129200	1200	2	0.94	8243623500	63235	37.02	127500	133200	126500	166400	89600	128000	130364.88	18.94	-4469	133933	130966	125933	122966	117933	132450	124450	62	38400	500	92160	100	1	11068830	14301	16.62	3.64	12	0.57	7776.00	35499.00	185000	20230602	-30.16	78100	20221123	65.43	185000	-30.16	20230602	83000	55.66	20230106	185000	-30.16	20230602	80000	61.50	20221129	1.33	N	145720	500	61 억	2096337	N	N	181	N	N
31	20231127	110857	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	129000	1000	2	0.78	7305245900	55951	32.76	127500	133200	126500	166400	89600	128000	130565.06	18.94	-3922	133933	130966	125933	122966	117933	132450	124450	62	38400	500	92160	100	1	11068830	14279	16.59	3.63	12	0.51	7776.00	35499.00	185000	20230602	-30.27	78100	20221123	65.17	185000	-30.27	20230602	83000	55.42	20230106	185000	-30.27	20230602	80000	61.25	20221129	1.33	N	145720	500	61 억	2096337	N	N	181	N	N
32	20231127	100856	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	131000	3000	2	2.34	5966449500	45655	26.73	127500	133200	126500	166400	89600	128000	130685.57	18.94	-2649	133933	130966	125933	122966	117933	132450	124450	62	38400	500	92160	100	1	11068830	14500	16.85	3.69	12	0.41	7776.00	35499.00	185000	20230602	-29.19	78100	20221123	67.73	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	80000	63.75	20221129	1.33	N	145720	500	61 억	2096337	N	N	181	N	N
33	20231127	090900	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	129700	1700	2	1.33	607057500	4751	2.78	127500	129700	126500	166400	89600	128000	127774.68	18.94	-92	133933	130966	125933	122966	117933	132450	124450	62	38400	500	92160	100	1	11068830	14356	16.68	3.65	12	0.04	7776.00	35499.00	185000	20230602	-29.89	78100	20221123	66.07	185000	-29.89	20230602	83000	56.27	20230106	185000	-29.89	20230602	80000	62.12	20221129	1.33	N	145720	500	61 억	2096337	N	N	181	N	N
34	20231124	160852	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128000	8200	2	6.84	21426272800	170208	262.68	120900	128900	120900	155700	83900	119800	125877.63	18.93	6861	124333	122066	120333	118066	116333	121200	117200	62	35900	500	86250	100	1	11068830	14168	16.46	3.61	12	1.54	7776.00	35499.00	185000	20230602	-30.81	78100	20221123	63.89	185000	-30.81	20230602	83000	54.22	20230106	185000	-30.81	20230602	79800	60.40	20221124	1.44	N	145720	500	61 억	2095757	N	N	181	N	N
35	20231124	150901	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128000	8200	2	6.84	20307506600	161471	249.20	120900	128900	120900	155700	83900	119800	125765.66	18.93	7965	124333	122066	120333	118066	116333	121200	117200	62	35900	500	86250	100	1	11068830	14168	16.46	3.61	12	1.46	7776.00	35499.00	185000	20230602	-30.81	78100	20221123	63.89	185000	-30.81	20230602	83000	54.22	20230106	185000	-30.81	20230602	79800	60.40	20221124	1.44	N	145720	500	61 억	2095757	N	N	98	N	N
36	20231124	140901	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127700	7900	2	6.59	16694214300	133232	205.61	120900	128000	120900	155700	83900	119800	125301.84	18.93	11504	124333	122066	120333	118066	116333	121200	117200	62	35900	500	86250	100	1	11068830	14135	16.42	3.60	12	1.20	7776.00	35499.00	185000	20230602	-30.97	78100	20221123	63.51	185000	-30.97	20230602	83000	53.86	20230106	185000	-30.97	20230602	79800	60.03	20221124	1.44	N	145720	500	61 억	2095757	N	N	98	N	N
37	20231124	130856	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125600	5800	2	4.84	11627834300	93304	143.99	120900	126200	120900	155700	83900	119800	124623.11	18.93	9222	124333	122066	120333	118066	116333	121200	117200	62	35900	500	86250	100	1	11068830	13902	16.15	3.54	12	0.84	7776.00	35499.00	185000	20230602	-32.11	78100	20221123	60.82	185000	-32.11	20230602	83000	51.33	20230106	185000	-32.11	20230602	79800	57.39	20221124	1.44	N	145720	500	61 억	2095757	N	N	98	N	N
38	20231124	120903	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125500	5700	2	4.76	10332601500	82971	128.05	120900	126200	120900	155700	83900	119800	124532.69	18.93	10596	124333	122066	120333	118066	116333	121200	117200	62	35900	500	86250	100	1	11068830	13891	16.14	3.54	12	0.75	7776.00	35499.00	185000	20230602	-32.16	78100	20221123	60.69	185000	-32.16	20230602	83000	51.20	20230106	185000	-32.16	20230602	79800	57.27	20221124	1.44	N	145720	500	61 억	2095757	N	N	98	N	N
39	20231124	110859	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124700	4900	2	4.09	9078002000	72958	112.59	120900	126200	120900	155700	83900	119800	124427.78	18.93	11025	124333	122066	120333	118066	116333	121200	117200	62	35900	500	86250	100	1	11068830	13803	16.04	3.51	12	0.66	7776.00	35499.00	185000	20230602	-32.59	78100	20221123	59.67	185000	-32.59	20230602	83000	50.24	20230106	185000	-32.59	20230602	79800	56.27	20221124	1.44	N	145720	500	61 억	2095757	N	N	98	N	N
40	20231124	100858	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124700	4900	2	4.09	7203128800	57981	89.48	120900	126200	120900	155700	83900	119800	124232.57	18.93	11983	124333	122066	120333	118066	116333	121200	117200	62	35900	500	86250	100	1	11068830	13803	16.04	3.51	12	0.52	7776.00	35499.00	185000	20230602	-32.59	78100	20221123	59.67	185000	-32.59	20230602	83000	50.24	20230106	185000	-32.59	20230602	79800	56.27	20221124	1.44	N	145720	500	61 억	2095757	N	N	98	N	N
41	20231124	090855	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124400	4600	2	3.84	2915056400	23656	36.51	120900	124900	120900	155700	83900	119800	123226.94	18.93	8145	124333	122066	120333	118066	116333	121200	117200	62	35900	500	86250	100	1	11068830	13770	16.00	3.50	12	0.21	7776.00	35499.00	185000	20230602	-32.76	78100	20221123	59.28	185000	-32.76	20230602	83000	49.88	20230106	185000	-32.76	20230602	79800	55.89	20221124	1.44	N	145720	500	61 억	2095757	N	N	98	N	N
42	20231123	160845	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119800	-2100	5	-1.72	7726354000	64456	108.09	122600	122600	118600	158400	85400	121900	119870.40	18.89	2763	126433	124166	122833	120566	119233	123500	119900	62	36500	500	87760	100	1	11068830	13260	15.41	3.37	12	0.58	7776.00	35499.00	185000	20230602	-35.24	78100	20221123	53.39	185000	-35.24	20230602	83000	44.34	20230106	185000	-35.24	20230602	78100	53.39	20221123	1.44	N	145720	500	61 억	2091277	N	N	98	N	N
43	20231123	150914	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119400	-2500	5	-2.05	7314716700	61017	102.32	122600	122600	118600	158400	85400	121900	119879.98	18.89	1655	126433	124166	122833	120566	119233	123500	119900	62	36500	500	87760	100	1	11068830	13216	15.35	3.36	12	0.55	7776.00	35499.00	185000	20230602	-35.46	78100	20221123	52.88	185000	-35.46	20230602	83000	43.86	20230106	185000	-35.46	20230602	78100	52.88	20221123	1.44	N	145720	500	61 억	2091277	N	N	171	N	N
44	20231123	140912	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119000	-2900	5	-2.38	6164804700	51378	86.16	122600	122600	118600	158400	85400	121900	119989.19	18.89	-806	126433	124166	122833	120566	119233	123500	119900	62	36500	500	87760	100	1	11068830	13172	15.30	3.35	12	0.46	7776.00	35499.00	185000	20230602	-35.68	78100	20221123	52.37	185000	-35.68	20230602	83000	43.37	20230106	185000	-35.68	20230602	78100	52.37	20221123	1.44	N	145720	500	61 억	2091277	N	N	171	N	N
45	20231123	130912	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119200	-2700	5	-2.21	4855662000	40405	67.76	122600	122600	118600	158400	85400	121900	120174.78	18.89	-2532	126433	124166	122833	120566	119233	123500	119900	62	36500	500	87760	100	1	11068830	13194	15.33	3.36	12	0.37	7776.00	35499.00	185000	20230602	-35.57	78100	20221123	52.62	185000	-35.57	20230602	83000	43.61	20230106	185000	-35.57	20230602	78100	52.62	20221123	1.44	N	145720	500	61 억	2091277	N	N	171	N	N
46	20231123	120859	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119800	-2100	5	-1.72	3514621300	29159	48.90	122600	122600	119600	158400	85400	121900	120532.98	18.89	-1566	126433	124166	122833	120566	119233	123500	119900	62	36500	500	87760	100	1	11068830	13260	15.41	3.37	12	0.26	7776.00	35499.00	185000	20230602	-35.24	78100	20221123	53.39	185000	-35.24	20230602	83000	44.34	20230106	185000	-35.24	20230602	78100	53.39	20221123	1.44	N	145720	500	61 억	2091277	N	N	171	N	N
47	20231123	110920	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120300	-1600	5	-1.31	2475054300	20506	34.39	122600	122600	120100	158400	85400	121900	120699.03	18.89	-30	126433	124166	122833	120566	119233	123500	119900	62	36500	500	87760	100	1	11068830	13316	15.47	3.39	12	0.19	7776.00	35499.00	185000	20230602	-34.97	78100	20221123	54.03	185000	-34.97	20230602	83000	44.94	20230106	185000	-34.97	20230602	78100	54.03	20221123	1.44	N	145720	500	61 억	2091277	N	N	171	N	N
48	20231123	100901	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120700	-1200	5	-0.98	1541313000	12755	21.39	122600	122600	120300	158400	85400	121900	120839.91	18.89	486	126433	124166	122833	120566	119233	123500	119900	62	36500	500	87760	100	1	11068830	13360	15.52	3.40	12	0.12	7776.00	35499.00	185000	20230602	-34.76	78100	20221123	54.55	185000	-34.76	20230602	83000	45.42	20230106	185000	-34.76	20230602	78100	54.55	20221123	1.44	N	145720	500	61 억	2091277	N	N	171	N	N
49	20231123	090858	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121100	-800	5	-0.66	334416600	2754	4.62	122600	122600	120900	158400	85400	121900	121429.41	18.89	-564	126433	124166	122833	120566	119233	123500	119900	62	36500	500	87760	100	1	11068830	13404	15.57	3.41	12	0.02	7776.00	35499.00	185000	20230602	-34.54	78100	20221123	55.06	185000	-34.54	20230602	83000	45.90	20230106	185000	-34.54	20230602	78100	55.06	20221123	1.44	N	145720	500	61 억	2091277	N	N	171	N	N
50	20231122	160826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121900	-3200	5	-2.56	7299809300	59406	141.20	125000	125100	121500	162600	87600	125100	122879.78	18.76	15693	128166	126632	124766	123232	121366	127400	124000	62	37500	500	90070	100	1	11068830	13493	15.68	3.43	12	0.54	7776.00	35499.00	185000	20230602	-34.11	78100	20221123	56.08	185000	-34.11	20230602	83000	46.87	20230106	185000	-34.11	20230602	78100	56.08	20221123	1.46	N	145720	500	61 억	2076084	N	N	171	N	N
51	20231122	150841	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121900	-3200	5	-2.56	6754207200	54932	130.56	125000	125100	121500	162600	87600	125100	122954.85	18.76	14383	128166	126632	124766	123232	121366	127400	124000	62	37500	500	90070	100	1	11068830	13493	15.68	3.43	12	0.50	7776.00	35499.00	185000	20230602	-34.11	78100	20221123	56.08	185000	-34.11	20230602	83000	46.87	20230106	185000	-34.11	20230602	78100	56.08	20221123	1.46	N	145720	500	61 억	2076084	N	N	166	N	N
52	20231122	140834	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123800	-1300	5	-1.04	3070409400	24866	59.10	125000	125100	122500	162600	87600	125100	123476.65	18.76	5185	128166	126632	124766	123232	121366	127400	124000	62	37500	500	90070	100	1	11068830	13703	15.92	3.49	12	0.22	7776.00	35499.00	185000	20230602	-33.08	78100	20221123	58.51	185000	-33.08	20230602	83000	49.16	20230106	185000	-33.08	20230602	78100	58.51	20221123	1.46	N	145720	500	61 억	2076084	N	N	166	N	N
53	20231122	130904	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123400	-1700	5	-1.36	2059195900	16678	39.64	125000	125100	122500	162600	87600	125100	123465.44	18.76	2119	128166	126632	124766	123232	121366	127400	124000	62	37500	500	90070	100	1	11068830	13659	15.87	3.48	12	0.15	7776.00	35499.00	185000	20230602	-33.30	78100	20221123	58.00	185000	-33.30	20230602	83000	48.67	20230106	185000	-33.30	20230602	78100	58.00	20221123	1.46	N	145720	500	61 억	2076084	N	N	166	N	N
54	20231122	120908	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124300	-800	5	-0.64	1787614300	14485	34.43	125000	125100	122500	162600	87600	125100	123408.61	18.76	1719	128166	126632	124766	123232	121366	127400	124000	62	37500	500	90070	100	1	11068830	13759	15.99	3.50	12	0.13	7776.00	35499.00	185000	20230602	-32.81	78100	20221123	59.15	185000	-32.81	20230602	83000	49.76	20230106	185000	-32.81	20230602	78100	59.15	20221123	1.46	N	145720	500	61 억	2076084	N	N	166	N	N
55	20231122	110949	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123900	-1200	5	-0.96	1562697900	12674	30.12	125000	125100	122500	162600	87600	125100	123296.09	18.76	1169	128166	126632	124766	123232	121366	127400	124000	62	37500	500	90070	100	1	11068830	13714	15.93	3.49	12	0.11	7776.00	35499.00	185000	20230602	-33.03	78100	20221123	58.64	185000	-33.03	20230602	83000	49.28	20230106	185000	-33.03	20230602	78100	58.64	20221123	1.46	N	145720	500	61 억	2076084	N	N	166	N	N
56	20231122	100920	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123800	-1300	5	-1.04	1267238400	10285	24.45	125000	125100	122500	162600	87600	125100	123207.87	18.76	347	128166	126632	124766	123232	121366	127400	124000	62	37500	500	90070	100	1	11068830	13703	15.92	3.49	12	0.09	7776.00	35499.00	185000	20230602	-33.08	78100	20221123	58.51	185000	-33.08	20230602	83000	49.16	20230106	185000	-33.08	20230602	78100	58.51	20221123	1.46	N	145720	500	61 억	2076084	N	N	166	N	N
57	20231122	090833	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123700	-1400	5	-1.12	275588400	2235	5.31	125000	125100	122500	162600	87600	125100	123286.30	18.76	-570	128166	126632	124766	123232	121366	127400	124000	62	37500	500	90070	100	1	11068830	13692	15.91	3.48	12	0.02	7776.00	35499.00	185000	20230602	-33.14	78100	20221123	58.39	185000	-33.14	20230602	83000	49.04	20230106	185000	-33.14	20230602	78100	58.39	20221123	1.46	N	145720	500	61 억	2076084	N	N	166	N	N
58	20231121	160837	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125100	1100	2	0.89	5240978900	42012	86.24	124000	126300	122900	161200	86800	124000	124749.29	18.79	-3421	127733	125866	123633	121766	119533	124750	120650	62	37200	500	89280	100	1	11068830	13847	16.09	3.52	12	0.38	7776.00	35499.00	185000	20230602	-32.38	78100	20221123	60.18	185000	-32.38	20230602	83000	50.72	20230106	185000	-32.38	20230602	78100	60.18	20221123	1.49	N	145720	500	61 억	2079654	N	N	166	N	N
59	20231121	150838	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124900	900	2	0.73	4977810000	39904	81.91	124000	126300	122900	161200	86800	124000	124744.86	18.79	-3767	127733	125866	123633	121766	119533	124750	120650	62	37200	500	89280	100	1	11068830	13825	16.06	3.52	12	0.36	7776.00	35499.00	185000	20230602	-32.49	78100	20221123	59.92	185000	-32.49	20230602	83000	50.48	20230106	185000	-32.49	20230602	78100	59.92	20221123	1.49	N	145720	500	61 억	2079654	N	N	153	N	N
60	20231121	140827	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125000	1000	2	0.81	4482167500	35939	73.77	124000	126300	122900	161200	86800	124000	124716.22	18.79	-3634	127733	125866	123633	121766	119533	124750	120650	62	37200	500	89280	100	1	11068830	13836	16.08	3.52	12	0.32	7776.00	35499.00	185000	20230602	-32.43	78100	20221123	60.05	185000	-32.43	20230602	83000	50.60	20230106	185000	-32.43	20230602	78100	60.05	20221123	1.49	N	145720	500	61 억	2079654	N	N	153	N	N
61	20231121	130821	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124800	800	2	0.65	4039991400	32389	66.48	124000	126300	122900	161200	86800	124000	124733.71	18.79	-2828	127733	125866	123633	121766	119533	124750	120650	62	37200	500	89280	100	1	11068830	13814	16.05	3.52	12	0.29	7776.00	35499.00	185000	20230602	-32.54	78100	20221123	59.80	185000	-32.54	20230602	83000	50.36	20230106	185000	-32.54	20230602	78100	59.80	20221123	1.49	N	145720	500	61 억	2079654	N	N	153	N	N
62	20231121	120821	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125000	1000	2	0.81	3623477600	29043	59.61	124000	126300	122900	161200	86800	124000	124762.83	18.79	-2204	127733	125866	123633	121766	119533	124750	120650	62	37200	500	89280	100	1	11068830	13836	16.08	3.52	12	0.26	7776.00	35499.00	185000	20230602	-32.43	78100	20221123	60.05	185000	-32.43	20230602	83000	50.60	20230106	185000	-32.43	20230602	78100	60.05	20221123	1.49	N	145720	500	61 억	2079654	N	N	153	N	N
63	20231121	110818	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124400	400	2	0.32	3203594600	25678	52.71	124000	126300	122900	161200	86800	124000	124760.64	18.79	-1580	127733	125866	123633	121766	119533	124750	120650	62	37200	500	89280	100	1	11068830	13770	16.00	3.50	12	0.23	7776.00	35499.00	185000	20230602	-32.76	78100	20221123	59.28	185000	-32.76	20230602	83000	49.88	20230106	185000	-32.76	20230602	78100	59.28	20221123	1.49	N	145720	500	61 억	2079654	N	N	153	N	N
64	20231121	100757	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124400	400	2	0.32	2218734800	17792	36.52	124000	126300	122900	161200	86800	124000	124704.54	18.79	-712	127733	125866	123633	121766	119533	124750	120650	62	37200	500	89280	100	1	11068830	13770	16.00	3.50	12	0.16	7776.00	35499.00	185000	20230602	-32.76	78100	20221123	59.28	185000	-32.76	20230602	83000	49.88	20230106	185000	-32.76	20230602	78100	59.28	20221123	1.49	N	145720	500	61 억	2079654	N	N	153	N	N
65	20231121	090810	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123500	-500	5	-0.40	268314800	2171	4.46	124000	124400	123100	161200	86800	124000	123588.14	18.79	-357	127733	125866	123633	121766	119533	124750	120650	62	37200	500	89280	100	1	11068830	13670	15.88	3.48	12	0.02	7776.00	35499.00	185000	20230602	-33.24	78100	20221123	58.13	185000	-33.24	20230602	83000	48.80	20230106	185000	-33.24	20230602	78100	58.13	20221123	1.49	N	145720	500	61 억	2079654	N	N	153	N	N
66	20231120	160814	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124000	-1500	5	-1.20	5965749600	48238	77.73	125500	125500	121400	163100	87900	125500	123672.52	18.73	8221	130766	128132	125666	123032	120566	126900	121800	62	37600	500	90360	100	1	11068830	13725	15.95	3.49	12	0.44	7776.00	35499.00	185000	20230602	-32.97	78100	20221123	58.77	185000	-32.97	20230602	83000	49.40	20230106	185000	-32.97	20230602	78100	58.77	20221123	1.50	N	145720	500	61 억	2073256	N	N	153	N	N
67	20231120	150822	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124200	-1300	5	-1.04	5693207800	46042	74.19	125500	125500	121400	163100	87900	125500	123652.41	18.73	7587	130766	128132	125666	123032	120566	126900	121800	62	37600	500	90360	100	1	11068830	13747	15.97	3.50	12	0.42	7776.00	35499.00	185000	20230602	-32.86	78100	20221123	59.03	185000	-32.86	20230602	83000	49.64	20230106	185000	-32.86	20230602	78100	59.03	20221123	1.50	N	145720	500	61 억	2073256	N	N	177	N	N
68	20231120	140821	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123800	-1700	5	-1.35	5017493800	40591	65.41	125500	125500	121400	163100	87900	125500	123610.90	18.73	6555	130766	128132	125666	123032	120566	126900	121800	62	37600	500	90360	100	1	11068830	13703	15.92	3.49	12	0.37	7776.00	35499.00	185000	20230602	-33.08	78100	20221123	58.51	185000	-33.08	20230602	83000	49.16	20230106	185000	-33.08	20230602	78100	58.51	20221123	1.50	N	145720	500	61 억	2073256	N	N	177	N	N
69	20231120	130816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124700	-800	5	-0.64	4317779800	34946	56.31	125500	125500	121400	163100	87900	125500	123555.65	18.73	6034	130766	128132	125666	123032	120566	126900	121800	62	37600	500	90360	100	1	11068830	13803	16.04	3.51	12	0.32	7776.00	35499.00	185000	20230602	-32.59	78100	20221123	59.67	185000	-32.59	20230602	83000	50.24	20230106	185000	-32.59	20230602	78100	59.67	20221123	1.50	N	145720	500	61 억	2073256	N	N	177	N	N
70	20231120	120818	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124500	-1000	5	-0.80	3711558900	30078	48.47	125500	125500	121400	163100	87900	125500	123397.66	18.73	4073	130766	128132	125666	123032	120566	126900	121800	62	37600	500	90360	100	1	11068830	13781	16.01	3.51	12	0.27	7776.00	35499.00	185000	20230602	-32.70	78100	20221123	59.41	185000	-32.70	20230602	83000	50.00	20230106	185000	-32.70	20230602	78100	59.41	20221123	1.50	N	145720	500	61 억	2073256	N	N	177	N	N
71	20231120	110817	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124500	-1000	5	-0.80	3360247300	27254	43.92	125500	125500	121400	163100	87900	125500	123293.57	18.73	3208	130766	128132	125666	123032	120566	126900	121800	62	37600	500	90360	100	1	11068830	13781	16.01	3.51	12	0.25	7776.00	35499.00	185000	20230602	-32.70	78100	20221123	59.41	185000	-32.70	20230602	83000	50.00	20230106	185000	-32.70	20230602	78100	59.41	20221123	1.50	N	145720	500	61 억	2073256	N	N	177	N	N
72	20231120	100813	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124100	-1400	5	-1.12	2283302600	18622	30.01	125500	125500	121400	163100	87900	125500	122612.87	18.73	2240	130766	128132	125666	123032	120566	126900	121800	62	37600	500	90360	100	1	11068830	13736	15.96	3.50	12	0.17	7776.00	35499.00	185000	20230602	-32.92	78100	20221123	58.90	185000	-32.92	20230602	83000	49.52	20230106	185000	-32.92	20230602	78100	58.90	20221123	1.50	N	145720	500	61 억	2073256	N	N	177	N	N
73	20231120	090821	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123800	-1700	5	-1.35	141611800	1142	1.84	125500	125500	123000	163100	87900	125500	124000.70	18.73	85	130766	128132	125666	123032	120566	126900	121800	62	37600	500	90360	100	1	11068830	13703	15.92	3.49	12	0.01	7776.00	35499.00	185000	20230602	-33.08	78100	20221123	58.51	185000	-33.08	20230602	83000	49.16	20230106	185000	-33.08	20230602	78100	58.51	20221123	1.50	N	145720	500	61 억	2073256	N	N	177	N	N
74	20231117	160837	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125500	-3200	5	-2.49	7738572700	61828	140.59	128000	128300	123200	167300	90100	128700	125159.69	18.72	1446	131366	130032	127666	126332	123966	130700	127000	62	38600	500	92660	100	1	11068830	13891	16.14	3.54	12	0.56	7776.00	35499.00	185000	20230602	-32.16	77900	20221115	61.10	185000	-32.16	20230602	83000	51.20	20230106	185000	-32.16	20230602	78100	60.69	20221123	1.59	N	145720	500	61 억	2072321	N	N	177	N	N
75	20231117	150842	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124800	-3900	5	-3.03	7427264900	59343	134.94	128000	128300	123200	167300	90100	128700	125155.30	18.72	1427	131366	130032	127666	126332	123966	130700	127000	62	38600	500	92660	100	1	11068830	13814	16.05	3.52	12	0.54	7776.00	35499.00	185000	20230602	-32.54	77900	20221115	60.21	185000	-32.54	20230602	83000	50.36	20230106	185000	-32.54	20230602	78100	59.80	20221123	1.59	N	145720	500	61 억	2072321	N	N	185	N	N
76	20231117	140838	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124600	-4100	5	-3.19	6301701800	50300	114.38	128000	128300	123200	167300	90100	128700	125279.01	18.72	873	131366	130032	127666	126332	123966	130700	127000	62	38600	500	92660	100	1	11068830	13792	16.02	3.51	12	0.45	7776.00	35499.00	185000	20230602	-32.65	77900	20221115	59.95	185000	-32.65	20230602	83000	50.12	20230106	185000	-32.65	20230602	78100	59.54	20221123	1.59	N	145720	500	61 억	2072321	N	N	185	N	N
77	20231117	130837	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124900	-3800	5	-2.95	5133038200	40945	93.11	128000	128300	123200	167300	90100	128700	125360.23	18.72	-683	131366	130032	127666	126332	123966	130700	127000	62	38600	500	92660	100	1	11068830	13825	16.06	3.52	12	0.37	7776.00	35499.00	185000	20230602	-32.49	77900	20221115	60.33	185000	-32.49	20230602	83000	50.48	20230106	185000	-32.49	20230602	78100	59.92	20221123	1.59	N	145720	500	61 억	2072321	N	N	185	N	N
78	20231117	120838	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125400	-3300	5	-2.56	4737457500	37792	85.94	128000	128300	123200	167300	90100	128700	125351.75	18.72	-721	131366	130032	127666	126332	123966	130700	127000	62	38600	500	92660	100	1	11068830	13880	16.13	3.53	12	0.34	7776.00	35499.00	185000	20230602	-32.22	77900	20221115	60.98	185000	-32.22	20230602	83000	51.08	20230106	185000	-32.22	20230602	78100	60.56	20221123	1.59	N	145720	500	61 억	2072321	N	N	185	N	N
79	20231117	110842	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123400	-5300	5	-4.12	3989845800	31793	72.29	128000	128300	123200	167300	90100	128700	125489.53	18.72	-846	131366	130032	127666	126332	123966	130700	127000	62	38600	500	92660	100	1	11068830	13659	15.87	3.48	12	0.29	7776.00	35499.00	185000	20230602	-33.30	77900	20221115	58.41	185000	-33.30	20230602	83000	48.67	20230106	185000	-33.30	20230602	78100	58.00	20221123	1.59	N	145720	500	61 억	2072321	N	N	185	N	N
80	20231117	100838	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126800	-1900	5	-1.48	1242263800	9800	22.28	128000	128300	126300	167300	90100	128700	126751.87	18.72	-2913	131366	130032	127666	126332	123966	130700	127000	62	38600	500	92660	100	1	11068830	14035	16.31	3.57	12	0.09	7776.00	35499.00	185000	20230602	-31.46	77900	20221115	62.77	185000	-31.46	20230602	83000	52.77	20230106	185000	-31.46	20230602	78100	62.36	20221123	1.59	N	145720	500	61 억	2072321	N	N	185	N	N
81	20231117	090841	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126400	-2300	5	-1.79	524375200	4136	9.40	128000	128300	126300	167300	90100	128700	126760.19	18.72	-2219	131366	130032	127666	126332	123966	130700	127000	62	38600	500	92660	100	1	11068830	13991	16.26	3.56	12	0.04	7776.00	35499.00	185000	20230602	-31.68	77900	20221115	62.26	185000	-31.68	20230602	83000	52.29	20230106	185000	-31.68	20230602	78100	61.84	20221123	1.59	N	145720	500	61 억	2072321	N	N	185	N	N
82	20231116	160838	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128900	2200	2	1.74	5264008500	41524	48.23	126700	129000	125300	164700	88700	126700	126770.27	18.72	2043	131366	129032	126666	124332	121966	127850	123150	62	38000	500	91220	100	1	11068830	14268	16.58	3.63	12	0.38	7776.00	35499.00	185000	20230602	-30.32	77900	20221115	65.47	185000	-30.32	20230602	83000	55.30	20230106	185000	-30.32	20230602	78100	65.04	20221123	1.54	N	145720	500	61 억	2071746	N	N	119	N	N
83	20231116	150833	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126900	200	2	0.16	3876402800	30696	35.66	126700	127300	125300	164700	88700	126700	126283.62	18.72	444	131366	129032	126666	124332	121966	127850	123150	62	38000	500	91220	100	1	11068830	14046	16.32	3.57	12	0.28	7776.00	35499.00	185000	20230602	-31.41	77900	20221115	62.90	185000	-31.41	20230602	83000	52.89	20230106	185000	-31.41	20230602	78100	62.48	20221123	1.54	N	145720	500	61 억	2071746	N	N	119	N	N
84	20231116	140811	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126800	100	2	0.08	3257234800	25814	29.98	126700	127300	125300	164700	88700	126700	126180.90	18.72	122	131366	129032	126666	124332	121966	127850	123150	62	38000	500	91220	100	1	11068830	14035	16.31	3.57	12	0.23	7776.00	35499.00	185000	20230602	-31.46	77900	20221115	62.77	185000	-31.46	20230602	83000	52.77	20230106	185000	-31.46	20230602	78100	62.36	20221123	1.54	N	145720	500	61 억	2071746	N	N	119	N	N
85	20231116	130833	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126800	100	2	0.08	2801791500	22219	25.81	126700	127300	125300	164700	88700	126700	126098.85	18.72	-934	131366	129032	126666	124332	121966	127850	123150	62	38000	500	91220	100	1	11068830	14035	16.31	3.57	12	0.20	7776.00	35499.00	185000	20230602	-31.46	77900	20221115	62.77	185000	-31.46	20230602	83000	52.77	20230106	185000	-31.46	20230602	78100	62.36	20221123	1.54	N	145720	500	61 억	2071746	N	N	119	N	N
86	20231116	120835	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126800	100	2	0.08	2071985700	16444	19.10	126700	127300	125300	164700	88700	126700	126002.45	18.72	-1952	131366	129032	126666	124332	121966	127850	123150	62	38000	500	91220	100	1	11068830	14035	16.31	3.57	12	0.15	7776.00	35499.00	185000	20230602	-31.46	77900	20221115	62.77	185000	-31.46	20230602	83000	52.77	20230106	185000	-31.46	20230602	78100	62.36	20221123	1.54	N	145720	500	61 억	2071746	N	N	119	N	N
87	20231116	110832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125400	-1300	5	-1.03	1426868600	11331	13.16	126700	127300	125300	164700	88700	126700	125925.96	18.72	-4356	131366	129032	126666	124332	121966	127850	123150	62	38000	500	91220	100	1	11068830	13880	16.13	3.53	12	0.10	7776.00	35499.00	185000	20230602	-32.22	77900	20221115	60.98	185000	-32.22	20230602	83000	51.08	20230106	185000	-32.22	20230602	78100	60.56	20221123	1.54	N	145720	500	61 억	2071746	N	N	119	N	N
88	20231116	100833	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126000	-700	5	-0.55	571731900	4528	5.26	126700	127300	125600	164700	88700	126700	126265.69	18.72	-2700	131366	129032	126666	124332	121966	127850	123150	62	38000	500	91220	100	1	11068830	13947	16.20	3.55	12	0.04	7776.00	35499.00	185000	20230602	-31.89	77900	20221115	61.75	185000	-31.89	20230602	83000	51.81	20230106	185000	-31.89	20230602	78100	61.33	20221123	1.54	N	145720	500	61 억	2071746	N	N	119	N	N
89	20231116	090836	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126700	0	3	0.00	0	0	0.00	0	0	0	164700	88700	126700	0.00	18.72	0	131366	129032	126666	124332	121966	127850	123150	62	38000	500	91220	100	1	11068830	14024	16.29	3.57	12	0.00	7776.00	35499.00	185000	20230602	-31.51	77900	20221115	62.64	185000	-31.51	20230602	83000	52.65	20230106	185000	-31.51	20230602	78100	62.23	20221123	1.54	N	145720	500	61 억	2071746	N	N	119	N	N
90	20231115	160739	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126700	-1300	5	-1.02	10911184700	86014	72.84	127300	129000	124300	166400	89600	128000	126853.81	18.77	-6994	134466	131232	125066	121832	115666	132850	123450	62	38400	500	92160	100	1	11068830	14024	16.29	3.57	12	0.78	7776.00	35499.00	185000	20230602	-31.51	77900	20221115	62.64	185000	-31.51	20230602	83000	52.65	20230106	185000	-31.51	20230602	77900	62.64	20221115	1.55	N	145720	500	61 억	2077924	N	N	119	N	N
91	20231115	150848	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127200	-800	5	-0.62	10640295100	83878	71.03	127300	129000	124300	166400	89600	128000	126854.38	18.77	-6346	134466	131232	125066	121832	115666	132850	123450	62	38400	500	92160	100	1	11068830	14080	16.36	3.58	12	0.76	7776.00	35499.00	185000	20230602	-31.24	77900	20221115	63.29	185000	-31.24	20230602	83000	53.25	20230106	185000	-31.24	20230602	77900	63.29	20221115	1.55	N	145720	500	61 억	2077924	N	N	1788	N	N
92	20231115	140844	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126200	-1800	5	-1.41	9314578800	73401	62.16	127300	129000	124300	166400	89600	128000	126899.84	18.77	-5380	134466	131232	125066	121832	115666	132850	123450	62	38400	500	92160	100	1	11068830	13969	16.23	3.56	12	0.66	7776.00	35499.00	185000	20230602	-31.78	77900	20221115	62.00	185000	-31.78	20230602	83000	52.05	20230106	185000	-31.78	20230602	77900	62.00	20221115	1.55	N	145720	500	61 억	2077924	N	N	1788	N	N
93	20231115	130846	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128100	100	2	0.08	8082742000	63696	53.94	127300	129000	124300	166400	89600	128000	126895.55	18.77	-4200	134466	131232	125066	121832	115666	132850	123450	62	38400	500	92160	100	1	11068830	14179	16.47	3.61	12	0.58	7776.00	35499.00	185000	20230602	-30.76	77900	20221115	64.44	185000	-30.76	20230602	83000	54.34	20230106	185000	-30.76	20230602	77900	64.44	20221115	1.55	N	145720	500	61 억	2077924	N	N	1788	N	N
94	20231115	120848	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127800	-200	5	-0.16	7460017900	58823	49.81	127300	129000	124300	166400	89600	128000	126821.39	18.77	-3919	134466	131232	125066	121832	115666	132850	123450	62	38400	500	92160	100	1	11068830	14146	16.44	3.60	12	0.53	7776.00	35499.00	185000	20230602	-30.92	77900	20221115	64.06	185000	-30.92	20230602	83000	53.98	20230106	185000	-30.92	20230602	77900	64.06	20221115	1.55	N	145720	500	61 억	2077924	N	N	1788	N	N
95	20231115	110857	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127600	-400	5	-0.31	6484455900	51200	43.36	127300	129000	124300	166400	89600	128000	126649.45	18.77	-2412	134466	131232	125066	121832	115666	132850	123450	62	38400	500	92160	100	1	11068830	14124	16.41	3.59	12	0.46	7776.00	35499.00	185000	20230602	-31.03	77900	20221115	63.80	185000	-31.03	20230602	83000	53.73	20230106	185000	-31.03	20230602	77900	63.80	20221115	1.55	N	145720	500	61 억	2077924	N	N	1788	N	N
96	20231115	100850	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127600	-400	5	-0.31	5334743600	42158	35.70	127300	129000	124300	166400	89600	128000	126541.56	18.77	-1976	134466	131232	125066	121832	115666	132850	123450	62	38400	500	92160	100	1	11068830	14124	16.41	3.59	12	0.38	7776.00	35499.00	185000	20230602	-31.03	77900	20221115	63.80	185000	-31.03	20230602	83000	53.73	20230106	185000	-31.03	20230602	77900	63.80	20221115	1.55	N	145720	500	61 억	2077924	N	N	1788	N	N
97	20231115	090841	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127200	-800	5	-0.62	1065319700	8368	7.09	127300	128400	126400	166400	89600	128000	127308.51	18.77	-1237	134466	131232	125066	121832	115666	132850	123450	62	38400	500	92160	100	1	11068830	14080	16.36	3.58	12	0.08	7776.00	35499.00	185000	20230602	-31.24	77900	20221115	63.29	185000	-31.24	20230602	83000	53.25	20230106	185000	-31.24	20230602	77900	63.29	20221115	1.55	N	145720	500	61 억	2077924	N	N	1788	N	N
98	20231114	160830	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128000	9100	2	7.65	14743235200	117313	138.09	118900	128300	118900	154500	83300	118900	125670.47	18.68	10589	127033	122966	120933	116866	114833	121950	115850	62	35600	500	85600	100	1	11068830	14168	16.46	3.61	12	1.06	7776.00	35499.00	185000	20230602	-30.81	75000	20221110	70.67	185000	-30.81	20230602	83000	54.22	20230106	185000	-30.81	20230602	77900	64.31	20221115	1.54	N	145720	500	61 억	2067280	N	N	1788	N	N
99	20231114	150833	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127500	8600	2	7.23	13705119900	109196	128.54	118900	128300	118900	154500	83300	118900	125509.60	18.68	9898	127033	122966	120933	116866	114833	121950	115850	62	35600	500	85600	100	1	11068830	14113	16.40	3.59	12	0.99	7776.00	35499.00	185000	20230602	-31.08	75000	20221110	70.00	185000	-31.08	20230602	83000	53.61	20230106	185000	-31.08	20230602	77900	63.67	20221115	1.54	N	145720	500	61 억	2067280	N	N	1567	N	N
100	20231114	140832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126600	7700	2	6.48	12093999000	96523	113.62	118900	128300	118900	154500	83300	118900	125296.82	18.68	9311	127033	122966	120933	116866	114833	121950	115850	62	35600	500	85600	100	1	11068830	14013	16.28	3.57	12	0.87	7776.00	35499.00	185000	20230602	-31.57	75000	20221110	68.80	185000	-31.57	20230602	83000	52.53	20230106	185000	-31.57	20230602	77900	62.52	20221115	1.54	N	145720	500	61 억	2067280	N	N	1567	N	N
101	20231114	130834	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125400	6500	2	5.47	10754624700	85951	101.17	118900	128300	118900	154500	83300	118900	125125.36	18.68	8641	127033	122966	120933	116866	114833	121950	115850	62	35600	500	85600	100	1	11068830	13880	16.13	3.53	12	0.78	7776.00	35499.00	185000	20230602	-32.22	75000	20221110	67.20	185000	-32.22	20230602	83000	51.08	20230106	185000	-32.22	20230602	77900	60.98	20221115	1.54	N	145720	500	61 억	2067280	N	N	1567	N	N
102	20231114	120835	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125500	6600	2	5.55	9807914200	78443	92.34	118900	128300	118900	154500	83300	118900	125032.68	18.68	9345	127033	122966	120933	116866	114833	121950	115850	62	35600	500	85600	100	1	11068830	13891	16.14	3.54	12	0.71	7776.00	35499.00	185000	20230602	-32.16	75000	20221110	67.33	185000	-32.16	20230602	83000	51.20	20230106	185000	-32.16	20230602	77900	61.10	20221115	1.54	N	145720	500	61 억	2067280	N	N	1567	N	N
103	20231114	110844	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127100	8200	2	6.90	7571621000	60821	71.59	118900	127300	118900	154500	83300	118900	124490.61	18.68	7579	127033	122966	120933	116866	114833	121950	115850	62	35600	500	85600	100	1	11068830	14068	16.35	3.58	12	0.55	7776.00	35499.00	185000	20230602	-31.30	75000	20221110	69.47	185000	-31.30	20230602	83000	53.13	20230106	185000	-31.30	20230602	77900	63.16	20221115	1.54	N	145720	500	61 억	2067280	N	N	1567	N	N
104	20231114	100835	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121600	2700	2	2.27	1728600000	14294	16.83	118900	121900	118900	154500	83300	118900	120932.43	18.68	359	127033	122966	120933	116866	114833	121950	115850	62	35600	500	85600	100	1	11068830	13460	15.64	3.43	12	0.13	7776.00	35499.00	185000	20230602	-34.27	75000	20221110	62.13	185000	-34.27	20230602	83000	46.51	20230106	185000	-34.27	20230602	77900	56.10	20221115	1.54	N	145720	500	61 억	2067280	N	N	1567	N	N
105	20231114	090826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120700	1800	2	1.51	496186200	4134	4.87	118900	120900	118900	154500	83300	118900	120026.78	18.68	279	127033	122966	120933	116866	114833	121950	115850	62	35600	500	85600	100	1	11068830	13360	15.52	3.40	12	0.04	7776.00	35499.00	185000	20230602	-34.76	75000	20221110	60.93	185000	-34.76	20230602	83000	45.42	20230106	185000	-34.76	20230602	77900	54.94	20221115	1.54	N	145720	500	61 억	2067280	N	N	1567	N	N
106	20231113	160819	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118900	-3000	5	-2.46	10266664300	84359	60.50	124400	125000	118900	158400	85400	121900	121704.16	18.86	-3483	127900	124900	121200	118200	114500	126400	119700	62	36500	500	87760	100	1	11068830	13161	15.29	3.35	12	0.76	7776.00	35499.00	185000	20230602	-35.73	75000	20221110	58.53	185000	-35.73	20230602	83000	43.25	20230106	185000	-35.73	20230602	77900	52.63	20221115	1.51	N	145720	500	61 억	2087847	N	N	1567	N	N
107	20231113	150817	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119400	-2500	5	-2.05	9803683300	80472	57.71	124400	125000	119000	158400	85400	121900	121827.26	18.86	-3998	127900	124900	121200	118200	114500	126400	119700	62	36500	500	87760	100	1	11068830	13216	15.35	3.36	12	0.73	7776.00	35499.00	185000	20230602	-35.46	75000	20221110	59.20	185000	-35.46	20230602	83000	43.86	20230106	185000	-35.46	20230602	77900	53.27	20221115	1.51	N	145720	500	61 억	2087847	N	N	28	N	N
108	20231113	140816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120500	-1400	5	-1.15	8109250600	66327	47.56	124400	125000	119000	158400	85400	121900	122261.68	18.86	-3161	127900	124900	121200	118200	114500	126400	119700	62	36500	500	87760	100	1	11068830	13338	15.50	3.39	12	0.60	7776.00	35499.00	185000	20230602	-34.86	75000	20221110	60.67	185000	-34.86	20230602	83000	45.18	20230106	185000	-34.86	20230602	77900	54.69	20221115	1.51	N	145720	500	61 억	2087847	N	N	28	N	N
109	20231113	130814	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121300	-600	5	-0.49	7319903400	59805	42.89	124400	125000	119000	158400	85400	121900	122396.18	18.86	-3323	127900	124900	121200	118200	114500	126400	119700	62	36500	500	87760	100	1	11068830	13426	15.60	3.42	12	0.54	7776.00	35499.00	185000	20230602	-34.43	75000	20221110	61.73	185000	-34.43	20230602	83000	46.14	20230106	185000	-34.43	20230602	77900	55.71	20221115	1.51	N	145720	500	61 억	2087847	N	N	28	N	N
110	20231113	120816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121000	-900	5	-0.74	6647085500	54256	38.91	124400	125000	119000	158400	85400	121900	122513.37	18.86	-3534	127900	124900	121200	118200	114500	126400	119700	62	36500	500	87760	100	1	11068830	13393	15.56	3.41	12	0.49	7776.00	35499.00	185000	20230602	-34.59	75000	20221110	61.33	185000	-34.59	20230602	83000	45.78	20230106	185000	-34.59	20230602	77900	55.33	20221115	1.51	N	145720	500	61 억	2087847	N	N	28	N	N
111	20231113	110813	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123200	1300	2	1.07	6010709300	49041	35.17	124400	125000	119000	158400	85400	121900	122564.98	18.86	-3315	127900	124900	121200	118200	114500	126400	119700	62	36500	500	87760	100	1	11068830	13637	15.84	3.47	12	0.44	7776.00	35499.00	185000	20230602	-33.41	75000	20221110	64.27	185000	-33.41	20230602	83000	48.43	20230106	185000	-33.41	20230602	77900	58.15	20221115	1.51	N	145720	500	61 억	2087847	N	N	28	N	N
112	20231113	100811	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123600	1700	2	1.39	4656498400	38049	27.29	124400	125000	119000	158400	85400	121900	122381.62	18.86	-3731	127900	124900	121200	118200	114500	126400	119700	62	36500	500	87760	100	1	11068830	13681	15.90	3.48	12	0.34	7776.00	35499.00	185000	20230602	-33.19	75000	20221110	64.80	185000	-33.19	20230602	83000	48.92	20230106	185000	-33.19	20230602	77900	58.66	20221115	1.51	N	145720	500	61 억	2087847	N	N	28	N	N
113	20231113	090818	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121900	0	3	0.00	905788900	7360	5.28	124400	124400	121800	158400	85400	121900	123069.14	18.86	-3511	127900	124900	121200	118200	114500	126400	119700	62	36500	500	87760	100	1	11068830	13493	15.68	3.43	12	0.07	7776.00	35499.00	185000	20230602	-34.11	75000	20221110	62.53	185000	-34.11	20230602	83000	46.87	20230106	185000	-34.11	20230602	77900	56.48	20221115	1.51	N	145720	500	61 억	2087847	N	N	28	N	N
114	20231110	160830	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121900	1200	2	0.99	16956610600	139006	128.42	119800	124200	117500	156900	84500	120700	121985.17	19.05	4714	125833	123266	118533	115966	111233	124550	117250	62	36200	500	86900	100	1	11068830	13493	15.68	3.43	12	1.26	7776.00	35499.00	185000	20230602	-34.11	74000	20221108	64.73	185000	-34.11	20230602	83000	46.87	20230106	185000	-34.11	20230602	75000	62.53	20221110	1.43	N	145720	500	61 억	2108466	N	N	28	N	N
115	20231110	150830	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121900	1200	2	0.99	16634643400	136367	125.98	119800	124200	117500	156900	84500	120700	121984.67	19.05	4918	125833	123266	118533	115966	111233	124550	117250	62	36200	500	86900	100	1	11068830	13493	15.68	3.43	12	1.23	7776.00	35499.00	185000	20230602	-34.11	74000	20221108	64.73	185000	-34.11	20230602	83000	46.87	20230106	185000	-34.11	20230602	75000	62.53	20221110	1.43	N	145720	500	61 억	2108466	N	N	41	N	N
116	20231110	140822	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123400	2700	2	2.24	14871265600	121939	112.65	119800	124200	117500	156900	84500	120700	121956.92	19.05	5739	125833	123266	118533	115966	111233	124550	117250	62	36200	500	86900	100	1	11068830	13659	15.87	3.48	12	1.10	7776.00	35499.00	185000	20230602	-33.30	74000	20221108	66.76	185000	-33.30	20230602	83000	48.67	20230106	185000	-33.30	20230602	75000	64.53	20221110	1.43	N	145720	500	61 억	2108466	N	N	41	N	N
117	20231110	130822	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123700	3000	2	2.49	12746681800	104779	96.80	119800	124200	117500	156900	84500	120700	121653.30	19.05	7531	125833	123266	118533	115966	111233	124550	117250	62	36200	500	86900	100	1	11068830	13692	15.91	3.48	12	0.95	7776.00	35499.00	185000	20230602	-33.14	74000	20221108	67.16	185000	-33.14	20230602	83000	49.04	20230106	185000	-33.14	20230602	75000	64.93	20221110	1.43	N	145720	500	61 억	2108466	N	N	41	N	N
118	20231110	120826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123900	3200	2	2.65	10879183600	89676	82.84	119800	124200	117500	156900	84500	120700	121316.77	19.05	8120	125833	123266	118533	115966	111233	124550	117250	62	36200	500	86900	100	1	11068830	13714	15.93	3.49	12	0.81	7776.00	35499.00	185000	20230602	-33.03	74000	20221108	67.43	185000	-33.03	20230602	83000	49.28	20230106	185000	-33.03	20230602	75000	65.20	20221110	1.43	N	145720	500	61 억	2108466	N	N	41	N	N
119	20231110	110814	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123200	2500	2	2.07	8099334500	67192	62.07	119800	123200	117500	156900	84500	120700	120540.09	19.05	10409	125833	123266	118533	115966	111233	124550	117250	62	36200	500	86900	100	1	11068830	13637	15.84	3.47	12	0.61	7776.00	35499.00	185000	20230602	-33.41	74000	20221108	66.49	185000	-33.41	20230602	83000	48.43	20230106	185000	-33.41	20230602	75000	64.27	20221110	1.43	N	145720	500	61 억	2108466	N	N	41	N	N
120	20231110	100822	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120200	-500	5	-0.41	4617913200	38609	35.67	119800	121300	117500	156900	84500	120700	119606.29	19.05	5067	125833	123266	118533	115966	111233	124550	117250	62	36200	500	86900	100	1	11068830	13305	15.46	3.39	12	0.35	7776.00	35499.00	185000	20230602	-35.03	74000	20221108	62.43	185000	-35.03	20230602	83000	44.82	20230106	185000	-35.03	20230602	75000	60.27	20221110	1.43	N	145720	500	61 억	2108466	N	N	41	N	N
121	20231110	090808	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120900	200	2	0.17	650113600	5412	5.00	119800	121100	118700	156900	84500	120700	120121.15	19.05	-41	125833	123266	118533	115966	111233	124550	117250	62	36200	500	86900	100	1	11068830	13382	15.55	3.41	12	0.05	7776.00	35499.00	185000	20230602	-34.65	74000	20221108	63.38	185000	-34.65	20230602	83000	45.66	20230106	185000	-34.65	20230602	75000	61.20	20221110	1.43	N	145720	500	61 억	2108466	N	N	41	N	N
122	20231109	160802	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120700	4500	2	3.87	12804204900	107678	137.87	113800	121100	113800	151000	81400	116200	118910.90	19.16	-11520	120466	118332	115666	113532	110866	119400	114600	62	34800	500	83660	100	1	11068830	13360	15.52	3.40	12	0.97	7776.00	35499.00	185000	20230602	-34.76	70200	20221107	71.94	185000	-34.76	20230602	83000	45.42	20230106	185000	-34.76	20230602	75000	60.93	20221110	1.40	N	145720	500	61 억	2120264	N	N	41	N	N
123	20231109	150800	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120500	4300	2	3.70	12064813100	101548	130.02	113800	121100	113800	151000	81400	116200	118809.35	19.16	-11841	120466	118332	115666	113532	110866	119400	114600	62	34800	500	83660	100	1	11068830	13338	15.50	3.39	12	0.92	7776.00	35499.00	185000	20230602	-34.86	70200	20221107	71.65	185000	-34.86	20230602	83000	45.18	20230106	185000	-34.86	20230602	75000	60.67	20221110	1.40	N	145720	500	61 억	2120264	N	N	201	N	N
124	20231109	140758	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119000	2800	2	2.41	10445710900	88035	112.72	113800	121100	113800	151000	81400	116200	118654.49	19.16	-9197	120466	118332	115666	113532	110866	119400	114600	62	34800	500	83660	100	1	11068830	13172	15.30	3.35	12	0.80	7776.00	35499.00	185000	20230602	-35.68	70200	20221107	69.52	185000	-35.68	20230602	83000	43.37	20230106	185000	-35.68	20230602	75000	58.67	20221110	1.40	N	145720	500	61 억	2120264	N	N	201	N	N
125	20231109	130802	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119600	3400	2	2.93	9473343600	79886	102.29	113800	121100	113800	151000	81400	116200	118586.23	19.16	-8732	120466	118332	115666	113532	110866	119400	114600	62	34800	500	83660	100	1	11068830	13238	15.38	3.37	12	0.72	7776.00	35499.00	185000	20230602	-35.35	70200	20221107	70.37	185000	-35.35	20230602	83000	44.10	20230106	185000	-35.35	20230602	75000	59.47	20221110	1.40	N	145720	500	61 억	2120264	N	N	201	N	N
126	20231109	120805	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119300	3100	2	2.67	8691397000	73323	93.88	113800	121100	113800	151000	81400	116200	118536.23	19.16	-6475	120466	118332	115666	113532	110866	119400	114600	62	34800	500	83660	100	1	11068830	13205	15.34	3.36	12	0.66	7776.00	35499.00	185000	20230602	-35.51	70200	20221107	69.94	185000	-35.51	20230602	83000	43.73	20230106	185000	-35.51	20230602	75000	59.07	20221110	1.40	N	145720	500	61 억	2120264	N	N	201	N	N
127	20231109	110802	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119700	3500	2	3.01	7620128800	64363	82.41	113800	121100	113800	151000	81400	116200	118393.51	19.16	-5471	120466	118332	115666	113532	110866	119400	114600	62	34800	500	83660	100	1	11068830	13249	15.39	3.37	12	0.58	7776.00	35499.00	185000	20230602	-35.30	70200	20221107	70.51	185000	-35.30	20230602	83000	44.22	20230106	185000	-35.30	20230602	75000	59.60	20221110	1.40	N	145720	500	61 억	2120264	N	N	201	N	N
128	20231109	100757	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119800	3600	2	3.10	5031704700	42535	54.46	113800	121100	113800	151000	81400	116200	118296.37	19.16	-3205	120466	118332	115666	113532	110866	119400	114600	62	34800	500	83660	100	1	11068830	13260	15.41	3.37	12	0.38	7776.00	35499.00	185000	20230602	-35.24	70200	20221107	70.66	185000	-35.24	20230602	83000	44.34	20230106	185000	-35.24	20230602	75000	59.73	20221110	1.40	N	145720	500	61 억	2120264	N	N	201	N	N
129	20231109	090803	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114800	-1400	5	-1.20	713170900	6229	7.98	113800	116000	113800	151000	81400	116200	114487.91	19.16	-1718	120466	118332	115666	113532	110866	119400	114600	62	34800	500	83660	100	1	11068830	12707	14.76	3.23	12	0.06	7776.00	35499.00	185000	20230602	-37.95	70200	20221107	63.53	185000	-37.95	20230602	83000	38.31	20230106	185000	-37.95	20230602	75000	53.07	20221110	1.40	N	145720	500	61 억	2120264	N	N	201	N	N
130	20231108	160754	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	116200	2800	2	2.47	8629878200	74514	120.48	114000	117800	113000	147400	79400	113400	115815.67	19.16	5412	120533	116966	114233	110666	107933	115600	109300	62	34000	500	81640	100	1	11068830	12862	14.94	3.27	12	0.67	7776.00	35499.00	185000	20230602	-37.19	68100	20221104	70.63	185000	-37.19	20230602	83000	40.00	20230106	185000	-37.19	20230602	74000	57.03	20221108	1.35	N	145720	500	61 억	2120682	N	N	201	N	N
131	20231108	150759	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	116500	3100	2	2.73	8370904100	72289	116.88	114000	117800	113000	147400	79400	113400	115797.92	19.16	5627	120533	116966	114233	110666	107933	115600	109300	62	34000	500	81640	100	1	11068830	12895	14.98	3.28	12	0.65	7776.00	35499.00	185000	20230602	-37.03	68100	20221104	71.07	185000	-37.03	20230602	83000	40.36	20230106	185000	-37.03	20230602	74000	57.43	20221108	1.35	N	145720	500	61 억	2120682	N	N	147	N	N
132	20231108	140755	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	116600	3200	2	2.82	7171548000	61967	100.19	114000	117800	113000	147400	79400	113400	115731.92	19.16	8196	120533	116966	114233	110666	107933	115600	109300	62	34000	500	81640	100	1	11068830	12906	14.99	3.28	12	0.56	7776.00	35499.00	185000	20230602	-36.97	68100	20221104	71.22	185000	-36.97	20230602	83000	40.48	20230106	185000	-36.97	20230602	74000	57.57	20221108	1.35	N	145720	500	61 억	2120682	N	N	147	N	N
133	20231108	130753	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	117500	4100	2	3.62	5999916100	51952	84.00	114000	117800	113000	147400	79400	113400	115489.81	19.16	8905	120533	116966	114233	110666	107933	115600	109300	62	34000	500	81640	100	1	11068830	13006	15.11	3.31	12	0.47	7776.00	35499.00	185000	20230602	-36.49	68100	20221104	72.54	185000	-36.49	20230602	83000	41.57	20230106	185000	-36.49	20230602	74000	58.78	20221108	1.35	N	145720	500	61 억	2120682	N	N	147	N	N
134	20231108	120748	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	116600	3200	2	2.82	4330666800	37705	60.96	114000	116700	113000	147400	79400	113400	114856.76	19.16	7800	120533	116966	114233	110666	107933	115600	109300	62	34000	500	81640	100	1	11068830	12906	14.99	3.28	12	0.34	7776.00	35499.00	185000	20230602	-36.97	68100	20221104	71.22	185000	-36.97	20230602	83000	40.48	20230106	185000	-36.97	20230602	74000	57.57	20221108	1.35	N	145720	500	61 억	2120682	N	N	147	N	N
135	20231108	110756	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115100	1700	2	1.50	3011187700	26330	42.57	114000	116000	113000	147400	79400	113400	114363.56	19.16	5661	120533	116966	114233	110666	107933	115600	109300	62	34000	500	81640	100	1	11068830	12740	14.80	3.24	12	0.24	7776.00	35499.00	185000	20230602	-37.78	68100	20221104	69.02	185000	-37.78	20230602	83000	38.67	20230106	185000	-37.78	20230602	74000	55.54	20221108	1.35	N	145720	500	61 억	2120682	N	N	147	N	N
136	20231108	100755	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113300	-100	5	-0.09	1386069000	12163	19.67	114000	115000	113000	147400	79400	113400	113958.05	19.16	-294	120533	116966	114233	110666	107933	115600	109300	62	34000	500	81640	100	1	11068830	12541	14.57	3.19	12	0.11	7776.00	35499.00	185000	20230602	-38.76	68100	20221104	66.37	185000	-38.76	20230602	83000	36.51	20230106	185000	-38.76	20230602	74000	53.11	20221108	1.35	N	145720	500	61 억	2120682	N	N	147	N	N
137	20231108	090752	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113700	300	2	0.26	137357900	1208	1.95	114000	114100	113100	147400	79400	113400	113708.15	19.16	106	120533	116966	114233	110666	107933	115600	109300	62	34000	500	81640	100	1	11068830	12585	14.62	3.20	12	0.01	7776.00	35499.00	185000	20230602	-38.54	68100	20221104	66.96	185000	-38.54	20230602	83000	36.99	20230106	185000	-38.54	20230602	74000	53.65	20221108	1.35	N	145720	500	61 억	2120682	N	N	147	N	N
138	20231107	160754	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113400	-2300	5	-1.99	7056815900	61806	79.64	116600	117800	111500	150400	81000	115700	114178.26	19.21	-7683	119900	117800	115400	113300	110900	118850	114350	62	34700	500	83300	100	1	11068830	12552	14.58	3.19	12	0.56	7776.00	35499.00	185000	20230602	-38.70	68100	20221104	66.52	185000	-38.70	20230602	83000	36.63	20230106	185000	-38.70	20230602	70200	61.54	20221107	1.33	N	145720	500	61 억	2125945	N	N	147	N	N
139	20231107	150755	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113100	-2600	5	-2.25	6876336600	60213	77.59	116600	117800	111500	150400	81000	115700	114200.17	19.21	-7706	119900	117800	115400	113300	110900	118850	114350	62	34700	500	83300	100	1	11068830	12519	14.54	3.19	12	0.54	7776.00	35499.00	185000	20230602	-38.86	68100	20221104	66.08	185000	-38.86	20230602	83000	36.27	20230106	185000	-38.86	20230602	70200	61.11	20221107	1.33	N	145720	500	61 억	2125945	N	N	19	N	N
140	20231107	140759	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113100	-2600	5	-2.25	6178213100	54036	69.63	116600	117800	111500	150400	81000	115700	114335.11	19.21	-8539	119900	117800	115400	113300	110900	118850	114350	62	34700	500	83300	100	1	11068830	12519	14.54	3.19	12	0.49	7776.00	35499.00	185000	20230602	-38.86	68100	20221104	66.08	185000	-38.86	20230602	83000	36.27	20230106	185000	-38.86	20230602	70200	61.11	20221107	1.33	N	145720	500	61 억	2125945	N	N	19	N	N
141	20231107	130757	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112900	-2800	5	-2.42	5644092900	49304	63.53	116600	117800	111500	150400	81000	115700	114475.33	19.21	-8839	119900	117800	115400	113300	110900	118850	114350	62	34700	500	83300	100	1	11068830	12497	14.52	3.18	12	0.45	7776.00	35499.00	185000	20230602	-38.97	68100	20221104	65.79	185000	-38.97	20230602	83000	36.02	20230106	185000	-38.97	20230602	70200	60.83	20221107	1.33	N	145720	500	61 억	2125945	N	N	19	N	N
142	20231107	120752	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112200	-3500	5	-3.03	4727853700	41140	53.01	116600	117800	112200	150400	81000	115700	114921.07	19.21	-9146	119900	117800	115400	113300	110900	118850	114350	62	34700	500	83300	100	1	11068830	12419	14.43	3.16	12	0.37	7776.00	35499.00	185000	20230602	-39.35	68100	20221104	64.76	185000	-39.35	20230602	83000	35.18	20230106	185000	-39.35	20230602	70200	59.83	20221107	1.33	N	145720	500	61 억	2125945	N	N	19	N	N
143	20231107	110753	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113800	-1900	5	-1.64	3537255600	30614	39.45	116600	117800	113700	150400	81000	115700	115543.72	19.21	-6022	119900	117800	115400	113300	110900	118850	114350	62	34700	500	83300	100	1	11068830	12596	14.63	3.21	12	0.28	7776.00	35499.00	185000	20230602	-38.49	68100	20221104	67.11	185000	-38.49	20230602	83000	37.11	20230106	185000	-38.49	20230602	70200	62.11	20221107	1.33	N	145720	500	61 억	2125945	N	N	19	N	N
144	20231107	100802	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115200	-500	5	-0.43	2286164000	19685	25.36	116600	117800	114500	150400	81000	115700	116137.39	19.21	-1820	119900	117800	115400	113300	110900	118850	114350	62	34700	500	83300	100	1	11068830	12751	14.81	3.25	12	0.18	7776.00	35499.00	185000	20230602	-37.73	68100	20221104	69.16	185000	-37.73	20230602	83000	38.80	20230106	185000	-37.73	20230602	70200	64.10	20221107	1.33	N	145720	500	61 억	2125945	N	N	19	N	N
145	20231107	090743	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	116300	600	2	0.52	516795400	4466	5.75	116600	116600	114500	150400	81000	115700	115717.74	19.21	922	119900	117800	115400	113300	110900	118850	114350	62	34700	500	83300	100	1	11068830	12873	14.96	3.28	12	0.04	7776.00	35499.00	185000	20230602	-37.14	68100	20221104	70.78	185000	-37.14	20230602	83000	40.12	20230106	185000	-37.14	20230602	70200	65.67	20221107	1.33	N	145720	500	61 억	2125945	N	N	19	N	N
146	20231106	160736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115700	2200	2	1.94	8904971300	77346	119.22	114500	117500	113000	147500	79500	113500	115130.61	19.14	4913	118633	116066	114033	111466	109433	115050	110450	62	34000	500	81720	100	1	11068830	12807	14.88	3.26	12	0.70	7776.00	35499.00	185000	20230602	-37.46	68100	20221104	69.90	185000	-37.46	20230602	83000	39.40	20230106	185000	-37.46	20230602	70200	64.81	20221107	1.21	N	145720	500	61 억	2118456	N	N	12	N	N
147	20231106	150740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115600	2100	2	1.85	8589355900	74619	115.02	114500	117500	113000	147500	79500	113500	115109.72	19.14	4634	118633	116066	114033	111466	109433	115050	110450	62	34000	500	81720	100	1	11068830	12796	14.87	3.26	12	0.67	7776.00	35499.00	185000	20230602	-37.51	68100	20221104	69.75	185000	-37.51	20230602	83000	39.28	20230106	185000	-37.51	20230602	70200	64.67	20221107	1.21	N	145720	500	61 억	2118456	N	N	13	N	N
148	20231106	140736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115300	1800	2	1.59	7512520500	65309	100.67	114500	117500	113000	147500	79500	113500	115030.64	19.14	6724	118633	116066	114033	111466	109433	115050	110450	62	34000	500	81720	100	1	11068830	12762	14.83	3.25	12	0.59	7776.00	35499.00	185000	20230602	-37.68	68100	20221104	69.31	185000	-37.68	20230602	83000	38.92	20230106	185000	-37.68	20230602	70200	64.25	20221107	1.21	N	145720	500	61 억	2118456	N	N	13	N	N
149	20231106	130745	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114700	1200	2	1.06	6761894400	58786	90.61	114500	117500	113000	147500	79500	113500	115025.85	19.14	6590	118633	116066	114033	111466	109433	115050	110450	62	34000	500	81720	100	1	11068830	12696	14.75	3.23	12	0.53	7776.00	35499.00	185000	20230602	-38.00	68100	20221104	68.43	185000	-38.00	20230602	83000	38.19	20230106	185000	-38.00	20230602	70200	63.39	20221107	1.21	N	145720	500	61 억	2118456	N	N	13	N	N
150	20231106	120741	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114300	800	2	0.70	6074625800	52771	81.34	114500	117500	113000	147500	79500	113500	115113.26	19.14	7052	118633	116066	114033	111466	109433	115050	110450	62	34000	500	81720	100	1	11068830	12652	14.70	3.22	12	0.48	7776.00	35499.00	185000	20230602	-38.22	68100	20221104	67.84	185000	-38.22	20230602	83000	37.71	20230106	185000	-38.22	20230602	70200	62.82	20221107	1.21	N	145720	500	61 억	2118456	N	N	13	N	N
151	20231106	110740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114100	600	2	0.53	5263187300	45653	70.37	114500	117500	113000	147500	79500	113500	115287.17	19.14	6910	118633	116066	114033	111466	109433	115050	110450	62	34000	500	81720	100	1	11068830	12630	14.67	3.21	12	0.41	7776.00	35499.00	185000	20230602	-38.32	68100	20221104	67.55	185000	-38.32	20230602	83000	37.47	20230106	185000	-38.32	20230602	70200	62.54	20221107	1.21	N	145720	500	61 억	2118456	N	N	13	N	N
152	20231106	100718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114800	1300	2	1.15	3516232600	30324	46.74	114500	117500	113600	147500	79500	113500	115956.24	19.14	4489	118633	116066	114033	111466	109433	115050	110450	62	34000	500	81720	100	1	11068830	12707	14.76	3.23	12	0.27	7776.00	35499.00	185000	20230602	-37.95	68100	20221104	68.58	185000	-37.95	20230602	83000	38.31	20230106	185000	-37.95	20230602	70200	63.53	20221107	1.21	N	145720	500	61 억	2118456	N	N	13	N	N
153	20231106	090740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114300	800	2	0.70	662601100	5762	8.88	114500	116000	114000	147500	79500	113500	114997.58	19.14	2780	118633	116066	114033	111466	109433	115050	110450	62	34000	500	81720	100	1	11068830	12652	14.70	3.22	12	0.05	7776.00	35499.00	185000	20230602	-38.22	68100	20221104	67.84	185000	-38.22	20230602	83000	37.71	20230106	185000	-38.22	20230602	70200	62.82	20221107	1.21	N	145720	500	61 억	2118456	N	N	13	N	N
154	20231103	160731	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113500	-1100	5	-0.96	7355568700	64785	88.06	114600	116600	112000	148900	80300	114600	113538.17	19.17	-1893	119000	116800	115100	112900	111200	115950	112050	62	34300	500	82510	100	1	11068830	12563	14.60	3.20	12	0.59	7776.00	35499.00	185000	20230602	-38.65	68100	20221104	66.67	185000	-38.65	20230602	83000	36.75	20230106	185000	-38.65	20230602	68100	66.67	20221104	1.20	N	145720	500	61 억	2121822	N	N	13	N	N
155	20231103	150729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113900	-700	5	-0.61	7099677800	62535	85.00	114600	116600	112000	148900	80300	114600	113531.23	19.17	-1505	119000	116800	115100	112900	111200	115950	112050	62	34300	500	82510	100	1	11068830	12607	14.65	3.21	12	0.56	7776.00	35499.00	185000	20230602	-38.43	68100	20221104	67.25	185000	-38.43	20230602	83000	37.23	20230106	185000	-38.43	20230602	68100	67.25	20221104	1.20	N	145720	500	61 억	2121822	N	N	43	N	N
156	20231103	140728	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113200	-1400	5	-1.22	6337593900	55832	75.89	114600	116600	112000	148900	80300	114600	113511.82	19.17	964	119000	116800	115100	112900	111200	115950	112050	62	34300	500	82510	100	1	11068830	12530	14.56	3.19	12	0.50	7776.00	35499.00	185000	20230602	-38.81	68100	20221104	66.23	185000	-38.81	20230602	83000	36.39	20230106	185000	-38.81	20230602	68100	66.23	20221104	1.20	N	145720	500	61 억	2121822	N	N	43	N	N
157	20231103	130729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113200	-1400	5	-1.22	5628131400	49550	67.35	114600	116600	112000	148900	80300	114600	113584.85	19.17	1756	119000	116800	115100	112900	111200	115950	112050	62	34300	500	82510	100	1	11068830	12530	14.56	3.19	12	0.45	7776.00	35499.00	185000	20230602	-38.81	68100	20221104	66.23	185000	-38.81	20230602	83000	36.39	20230106	185000	-38.81	20230602	68100	66.23	20221104	1.20	N	145720	500	61 억	2121822	N	N	43	N	N
158	20231103	120727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113100	-1500	5	-1.31	5171526200	45513	61.86	114600	116600	112000	148900	80300	114600	113627.41	19.17	2000	119000	116800	115100	112900	111200	115950	112050	62	34300	500	82510	100	1	11068830	12519	14.54	3.19	12	0.41	7776.00	35499.00	185000	20230602	-38.86	68100	20221104	66.08	185000	-38.86	20230602	83000	36.27	20230106	185000	-38.86	20230602	68100	66.08	20221104	1.20	N	145720	500	61 억	2121822	N	N	43	N	N
159	20231103	110735	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112900	-1700	5	-1.48	4521011700	39759	54.04	114600	116600	112000	148900	80300	114600	113710.35	19.17	1752	119000	116800	115100	112900	111200	115950	112050	62	34300	500	82510	100	1	11068830	12497	14.52	3.18	12	0.36	7776.00	35499.00	185000	20230602	-38.97	68100	20221104	65.79	185000	-38.97	20230602	83000	36.02	20230106	185000	-38.97	20230602	68100	65.79	20221104	1.20	N	145720	500	61 억	2121822	N	N	43	N	N
160	20231103	100719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113300	-1300	5	-1.13	3183869200	27917	37.95	114600	116600	112000	148900	80300	114600	114047.64	19.17	-915	119000	116800	115100	112900	111200	115950	112050	62	34300	500	82510	100	1	11068830	12541	14.57	3.19	12	0.25	7776.00	35499.00	185000	20230602	-38.76	68100	20221104	66.37	185000	-38.76	20230602	83000	36.51	20230106	185000	-38.76	20230602	68100	66.37	20221104	1.20	N	145720	500	61 억	2121822	N	N	43	N	N
161	20231103	090723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114900	300	2	0.26	445634900	3903	5.31	114600	115400	113100	148900	80300	114600	114177.31	19.17	-547	119000	116800	115100	112900	111200	115950	112050	62	34300	500	82510	100	1	11068830	12718	14.78	3.24	12	0.04	7776.00	35499.00	185000	20230602	-37.89	68100	20221104	68.72	185000	-37.89	20230602	83000	38.43	20230106	185000	-37.89	20230602	68100	68.72	20221104	1.20	N	145720	500	61 억	2121822	N	N	43	N	N
162	20231102	160723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114600	800	2	0.70	8433652800	73234	78.73	115900	117300	113400	147900	79700	113800	115160.66	19.31	-19679	119333	116566	112933	110166	106533	117950	111550	62	34100	500	81930	100	1	11068830	12685	14.74	3.23	12	0.66	7776.00	35499.00	185000	20230602	-38.05	68100	20221104	68.28	185000	-38.05	20230602	83000	38.07	20230106	185000	-38.05	20230602	68100	68.28	20221104	1.16	N	145720	500	61 억	2136874	N	N	43	N	N
163	20231102	150732	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114200	400	2	0.35	8160120300	70842	76.16	115900	117300	113400	147900	79700	113800	115187.60	19.31	-19090	119333	116566	112933	110166	106533	117950	111550	62	34100	500	81930	100	1	11068830	12641	14.69	3.22	12	0.64	7776.00	35499.00	185000	20230602	-38.27	68100	20221104	67.69	185000	-38.27	20230602	83000	37.59	20230106	185000	-38.27	20230602	68100	67.69	20221104	1.16	N	145720	500	61 억	2136874	N	N	50	N	N
164	20231102	140718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114400	600	2	0.53	7350950700	63778	68.56	115900	117300	113400	147900	79700	113800	115258.41	19.31	-15610	119333	116566	112933	110166	106533	117950	111550	62	34100	500	81930	100	1	11068830	12663	14.71	3.22	12	0.58	7776.00	35499.00	185000	20230602	-38.16	68100	20221104	67.99	185000	-38.16	20230602	83000	37.83	20230106	185000	-38.16	20230602	68100	67.99	20221104	1.16	N	145720	500	61 억	2136874	N	N	50	N	N
165	20231102	130724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115100	1300	2	1.14	6484462300	56215	60.43	115900	117300	113400	147900	79700	113800	115351.10	19.31	-11485	119333	116566	112933	110166	106533	117950	111550	62	34100	500	81930	100	1	11068830	12740	14.80	3.24	12	0.51	7776.00	35499.00	185000	20230602	-37.78	68100	20221104	69.02	185000	-37.78	20230602	83000	38.67	20230106	185000	-37.78	20230602	68100	69.02	20221104	1.16	N	145720	500	61 억	2136874	N	N	50	N	N
166	20231102	120721	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114600	800	2	0.70	6031316200	52266	56.19	115900	117300	113400	147900	79700	113800	115396.55	19.31	-10596	119333	116566	112933	110166	106533	117950	111550	62	34100	500	81930	100	1	11068830	12685	14.74	3.23	12	0.47	7776.00	35499.00	185000	20230602	-38.05	68100	20221104	68.28	185000	-38.05	20230602	83000	38.07	20230106	185000	-38.05	20230602	68100	68.28	20221104	1.16	N	145720	500	61 억	2136874	N	N	50	N	N
167	20231102	110720	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115600	1800	2	1.58	5099021100	44160	47.47	115900	117300	113400	147900	79700	113800	115466.96	19.31	-9118	119333	116566	112933	110166	106533	117950	111550	62	34100	500	81930	100	1	11068830	12796	14.87	3.26	12	0.40	7776.00	35499.00	185000	20230602	-37.51	68100	20221104	69.75	185000	-37.51	20230602	83000	39.28	20230106	185000	-37.51	20230602	68100	69.75	20221104	1.16	N	145720	500	61 억	2136874	N	N	50	N	N
168	20231102	100721	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114400	600	2	0.53	3379383400	29205	31.40	115900	117300	113400	147900	79700	113800	115712.49	19.31	-6963	119333	116566	112933	110166	106533	117950	111550	62	34100	500	81930	100	1	11068830	12663	14.71	3.22	12	0.26	7776.00	35499.00	185000	20230602	-38.16	68100	20221104	67.99	185000	-38.16	20230602	83000	37.83	20230106	185000	-38.16	20230602	68100	67.99	20221104	1.16	N	145720	500	61 억	2136874	N	N	50	N	N
169	20231102	090726	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	116500	2700	2	2.37	802636500	6911	7.43	115900	116800	115100	147900	79700	113800	116138.98	19.31	-2494	119333	116566	112933	110166	106533	117950	111550	62	34100	500	81930	100	1	11068830	12895	14.98	3.28	12	0.06	7776.00	35499.00	185000	20230602	-37.03	68100	20221104	71.07	185000	-37.03	20230602	83000	40.36	20230106	185000	-37.03	20230602	68100	71.07	20221104	1.16	N	145720	500	61 억	2136874	N	N	50	N	N
170	20231101	160718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113800	4700	2	4.31	10466714700	92713	95.57	110000	115700	109300	141800	76400	109100	112892.72	19.30	-7729	120566	114832	111766	106032	102966	113300	104500	62	32700	500	78550	100	1	11068830	12596	14.63	3.21	12	0.84	7776.00	35499.00	185000	20230602	-38.49	68100	20221104	67.11	185000	-38.49	20230602	83000	37.11	20230106	185000	-38.49	20230602	68100	67.11	20221104	1.20	N	145720	500	61 억	2135965	N	N	50	N	N
171	20231101	150719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114100	5000	2	4.58	10102776300	89521	92.28	110000	115700	109300	141800	76400	109100	112853.70	19.30	-7478	120566	114832	111766	106032	102966	113300	104500	62	32700	500	78550	100	1	11068830	12630	14.67	3.21	12	0.81	7776.00	35499.00	185000	20230602	-38.32	68100	20221104	67.55	185000	-38.32	20230602	83000	37.47	20230106	185000	-38.32	20230602	68100	67.55	20221104	1.20	N	145720	500	61 억	2135965	N	N	111	N	N
172	20231101	140713	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114300	5200	2	4.77	8470015700	75237	77.56	110000	115700	109300	141800	76400	109100	112577.80	19.30	-5574	120566	114832	111766	106032	102966	113300	104500	62	32700	500	78550	100	1	11068830	12652	14.70	3.22	12	0.68	7776.00	35499.00	185000	20230602	-38.22	68100	20221104	67.84	185000	-38.22	20230602	83000	37.71	20230106	185000	-38.22	20230602	68100	67.84	20221104	1.20	N	145720	500	61 억	2135965	N	N	111	N	N
173	20231101	130719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113000	3900	2	3.57	6375647600	56920	58.68	110000	114500	109300	141800	76400	109100	112010.67	19.30	-8024	120566	114832	111766	106032	102966	113300	104500	62	32700	500	78550	100	1	11068830	12508	14.53	3.18	12	0.51	7776.00	35499.00	185000	20230602	-38.92	68100	20221104	65.93	185000	-38.92	20230602	83000	36.14	20230106	185000	-38.92	20230602	68100	65.93	20221104	1.20	N	145720	500	61 억	2135965	N	N	111	N	N
174	20231101	120735	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113900	4800	2	4.40	5553805800	49662	51.19	110000	114400	109300	141800	76400	109100	111832.10	19.30	-7376	120566	114832	111766	106032	102966	113300	104500	62	32700	500	78550	100	1	11068830	12607	14.65	3.21	12	0.45	7776.00	35499.00	185000	20230602	-38.43	68100	20221104	67.25	185000	-38.43	20230602	83000	37.23	20230106	185000	-38.43	20230602	68100	67.25	20221104	1.20	N	145720	500	61 억	2135965	N	N	111	N	N
175	20231101	110739	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111600	2500	2	2.29	4252131600	38122	39.30	110000	113400	109300	141800	76400	109100	111540.10	19.30	-5838	120566	114832	111766	106032	102966	113300	104500	62	32700	500	78550	100	1	11068830	12353	14.35	3.14	12	0.34	7776.00	35499.00	185000	20230602	-39.68	68100	20221104	63.88	185000	-39.68	20230602	83000	34.46	20230106	185000	-39.68	20230602	68100	63.88	20221104	1.20	N	145720	500	61 억	2135965	N	N	111	N	N
176	20231101	100729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110900	1800	2	1.65	3332118300	29872	30.79	110000	113400	109300	141800	76400	109100	111546.54	19.30	-5820	120566	114832	111766	106032	102966	113300	104500	62	32700	500	78550	100	1	11068830	12275	14.26	3.12	12	0.27	7776.00	35499.00	185000	20230602	-40.05	68100	20221104	62.85	185000	-40.05	20230602	83000	33.61	20230106	185000	-40.05	20230602	68100	62.85	20221104	1.20	N	145720	500	61 억	2135965	N	N	111	N	N
177	20231101	090730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112100	3000	2	2.75	554256500	4976	5.13	110000	112500	110000	141800	76400	109100	111385.95	19.30	-1641	120566	114832	111766	106032	102966	113300	104500	62	32700	500	78550	100	1	11068830	12408	14.42	3.16	12	0.04	7776.00	35499.00	185000	20230602	-39.41	68100	20221104	64.61	185000	-39.41	20230602	83000	35.06	20230106	185000	-39.41	20230602	68100	64.61	20221104	1.20	N	145720	500	61 억	2135965	N	N	111	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History