KissMeData/029460/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160421	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18410	90	2	0.49	239760270	13058	28.14	18350	18440	18260	23800	12830	18320	18360.77	8.36	-912	274	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2495	2.51	0.35	12	0.10	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	22450	-18.00	20230411	15010	22.65	20231024	22450	-18.00	20230411	15010	22.65	20231024	1.10	N	029460	500	67 억	1133694	N	N	3	N	N
3	20231229	150418	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18410	90	2	0.49	239760270	13058	28.14	18350	18440	18260	23800	12830	18320	18360.77	8.36	-912	274	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2495	2.51	0.35	12	0.10	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	22450	-18.00	20230411	15010	22.65	20231024	22450	-18.00	20230411	15010	22.65	20231024	1.10	N	029460	500	67 억	1133694	N	N	3	N	N
4	20231229	140418	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18410	90	2	0.49	239760270	13058	28.14	18350	18440	18260	23800	12830	18320	18360.77	8.36	-912	274	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2495	2.51	0.35	12	0.10	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	22450	-18.00	20230411	15010	22.65	20231024	22450	-18.00	20230411	15010	22.65	20231024	1.10	N	029460	500	67 억	1133694	N	N	3	N	N
5	20231229	130418	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18410	90	2	0.49	239760270	13058	28.14	18350	18440	18260	23800	12830	18320	18360.77	8.36	-912	274	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2495	2.51	0.35	12	0.10	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	22450	-18.00	20230411	15010	22.65	20231024	22450	-18.00	20230411	15010	22.65	20231024	1.10	N	029460	500	67 억	1133694	N	N	3	N	N
6	20231229	120418	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18410	90	2	0.49	239760270	13058	28.14	18350	18440	18260	23800	12830	18320	18360.77	8.36	-912	274	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2495	2.51	0.35	12	0.10	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	22450	-18.00	20230411	15010	22.65	20231024	22450	-18.00	20230411	15010	22.65	20231024	1.10	N	029460	500	67 억	1133694	N	N	3	N	N
7	20231229	110404	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18410	90	2	0.49	239760270	13058	28.14	18350	18440	18260	23800	12830	18320	18360.77	8.36	-912	274	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2495	2.51	0.35	12	0.10	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	22450	-18.00	20230411	15010	22.65	20231024	22450	-18.00	20230411	15010	22.65	20231024	1.10	N	029460	500	67 억	1133694	N	N	3	N	N
8	20231229	100406	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18410	90	2	0.49	239760270	13058	28.14	18350	18440	18260	23800	12830	18320	18360.77	8.36	-912	274	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2495	2.51	0.35	12	0.10	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	22450	-18.00	20230411	15010	22.65	20231024	22450	-18.00	20230411	15010	22.65	20231024	1.10	N	029460	500	67 억	1133694	N	N	3	N	N
9	20231229	090406	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18410	90	2	0.49	239760270	13058	28.14	18350	18440	18260	23800	12830	18320	18360.77	8.36	-912	274	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2495	2.51	0.35	12	0.10	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	22450	-18.00	20230411	15010	22.65	20231024	22450	-18.00	20230411	15010	22.65	20231024	1.10	N	029460	500	67 억	1133694	N	N	3	N	N
10	20231228	160403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18410	90	2	0.49	237753580	12949	27.91	18350	18440	18260	23800	12830	18320	18360.77	8.37	0	274	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2495	2.51	0.35	12	0.10	7343.00	53279.00	22450	20230411	-18.00	15010	20231024	22.65	22450	-18.00	20230411	15010	22.65	20231024	22450	-18.00	20230411	15010	22.65	20231024	1.10	N	029460	500	67 억	1134606	N	N	3	N	N
11	20231228	150407	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18440	120	2	0.66	207257640	11293	24.34	18350	18440	18260	23800	12830	18320	18352.76	8.37	0	224	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2499	2.51	0.35	12	0.08	7343.00	53279.00	22450	20230411	-17.86	15010	20231024	22.85	22450	-17.86	20230411	15010	22.85	20231024	22450	-17.86	20230411	15010	22.85	20231024	1.10	N	029460	500	67 억	1134606	N	N	2	N	N
12	20231228	140402	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18380	60	2	0.33	128902270	7024	15.14	18350	18400	18260	23800	12830	18320	18351.70	8.37	0	-462	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2491	2.50	0.34	12	0.05	7343.00	53279.00	22450	20230411	-18.13	15010	20231024	22.45	22450	-18.13	20230411	15010	22.45	20231024	22450	-18.13	20230411	15010	22.45	20231024	1.10	N	029460	500	67 억	1134606	N	N	2	N	N
13	20231228	130403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18380	60	2	0.33	95787870	5222	11.25	18350	18380	18260	23800	12830	18320	18343.15	8.37	0	-1394	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2491	2.50	0.34	12	0.04	7343.00	53279.00	22450	20230411	-18.13	15010	20231024	22.45	22450	-18.13	20230411	15010	22.45	20231024	22450	-18.13	20230411	15010	22.45	20231024	1.10	N	029460	500	67 억	1134606	N	N	2	N	N
14	20231228	120404	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18360	40	2	0.22	62561460	3412	7.35	18350	18380	18260	23800	12830	18320	18335.72	8.37	0	-1266	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2489	2.50	0.34	12	0.03	7343.00	53279.00	22450	20230411	-18.22	15010	20231024	22.32	22450	-18.22	20230411	15010	22.32	20231024	22450	-18.22	20230411	15010	22.32	20231024	1.10	N	029460	500	67 억	1134606	N	N	2	N	N
15	20231228	110403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18310	-10	5	-0.05	37943610	2070	4.46	18350	18380	18260	23800	12830	18320	18330.26	8.37	0	-741	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2482	2.49	0.34	12	0.02	7343.00	53279.00	22450	20230411	-18.44	15010	20231024	21.99	22450	-18.44	20230411	15010	21.99	20231024	22450	-18.44	20230411	15010	21.99	20231024	1.10	N	029460	500	67 억	1134606	N	N	2	N	N
16	20231228	100401	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	50	2	0.27	27778400	1515	3.26	18350	18380	18260	23800	12830	18320	18335.60	8.37	0	-553	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2490	2.50	0.34	12	0.01	7343.00	53279.00	22450	20230411	-18.17	15010	20231024	22.39	22450	-18.17	20230411	15010	22.39	20231024	22450	-18.17	20230411	15010	22.39	20231024	1.10	N	029460	500	67 억	1134606	N	N	2	N	N
17	20231228	090402	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18260	-60	5	-0.33	9327650	509	1.10	18350	18360	18260	23800	12830	18320	18325.46	8.37	0	-387	18493	18406	18243	18156	17993	18450	18200	68	5480	500	13190	10	1	13554044	2475	2.49	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.66	15010	20231024	21.65	22450	-18.66	20230411	15010	21.65	20231024	22450	-18.66	20230411	15010	21.65	20231024	1.10	N	029460	500	67 억	1134606	N	N	2	N	N
18	20231227	160400	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18320	-50	5	-0.27	841569370	46296	118.16	18300	18330	18080	23850	12860	18370	18177.78	8.24	0	12942	19263	18816	18553	18106	17843	18685	17975	68	5480	500	13220	10	1	13554044	2483	2.49	0.34	12	0.34	7343.00	53279.00	22450	20230411	-18.40	15010	20231024	22.05	22450	-18.40	20230411	15010	22.05	20231024	22450	-18.40	20230411	15010	22.05	20231024	1.10	N	029460	500	67 억	1116860	N	N	2	N	N
19	20231227	150405	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18320	-50	5	-0.27	810780170	44615	113.87	18300	18330	18080	23850	12860	18370	18172.82	8.24	0	13138	19263	18816	18553	18106	17843	18685	17975	68	5480	500	13220	10	1	13554044	2483	2.49	0.34	12	0.33	7343.00	53279.00	22450	20230411	-18.40	15010	20231024	22.05	22450	-18.40	20230411	15010	22.05	20231024	22450	-18.40	20230411	15010	22.05	20231024	1.10	N	029460	500	67 억	1116860	N	N	0	N	N
20	20231227	140404	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18290	-80	5	-0.44	758796060	41771	106.61	18300	18330	18080	23850	12860	18370	18165.62	8.24	0	13106	19263	18816	18553	18106	17843	18685	17975	68	5480	500	13220	10	1	13554044	2479	2.49	0.34	12	0.31	7343.00	53279.00	22450	20230411	-18.53	15010	20231024	21.85	22450	-18.53	20230411	15010	21.85	20231024	22450	-18.53	20230411	15010	21.85	20231024	1.10	N	029460	500	67 억	1116860	N	N	0	N	N
21	20231227	130400	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18300	-70	5	-0.38	740933070	40796	104.12	18300	18320	18080	23850	12860	18370	18161.90	8.24	0	12856	19263	18816	18553	18106	17843	18685	17975	68	5480	500	13220	10	1	13554044	2480	2.49	0.34	12	0.30	7343.00	53279.00	22450	20230411	-18.49	15010	20231024	21.92	22450	-18.49	20230411	15010	21.92	20231024	22450	-18.49	20230411	15010	21.92	20231024	1.10	N	029460	500	67 억	1116860	N	N	0	N	N
22	20231227	120359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18210	-160	5	-0.87	726343380	39997	102.08	18300	18320	18080	23850	12860	18370	18159.95	8.24	0	12594	19263	18816	18553	18106	17843	18685	17975	68	5480	500	13220	10	1	13554044	2468	2.48	0.34	12	0.30	7343.00	53279.00	22450	20230411	-18.89	15010	20231024	21.32	22450	-18.89	20230411	15010	21.32	20231024	22450	-18.89	20230411	15010	21.32	20231024	1.10	N	029460	500	67 억	1116860	N	N	0	N	N
23	20231227	110403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18230	-140	5	-0.76	688742370	37934	96.81	18300	18320	18080	23850	12860	18370	18156.33	8.24	0	12482	19263	18816	18553	18106	17843	18685	17975	68	5480	500	13220	10	1	13554044	2471	2.48	0.34	12	0.28	7343.00	53279.00	22450	20230411	-18.80	15010	20231024	21.45	22450	-18.80	20230411	15010	21.45	20231024	22450	-18.80	20230411	15010	21.45	20231024	1.10	N	029460	500	67 억	1116860	N	N	0	N	N
24	20231227	100403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18230	-140	5	-0.76	84071560	4612	11.77	18300	18320	18150	23850	12860	18370	18228.87	8.24	0	-1091	19263	18816	18553	18106	17843	18685	17975	68	5480	500	13220	10	1	13554044	2471	2.48	0.34	12	0.03	7343.00	53279.00	22450	20230411	-18.80	15010	20231024	21.45	22450	-18.80	20230411	15010	21.45	20231024	22450	-18.80	20230411	15010	21.45	20231024	1.10	N	029460	500	67 억	1116860	N	N	0	N	N
25	20231227	090403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18170	-200	5	-1.09	13760410	755	1.93	18300	18300	18170	23850	12860	18370	18225.71	8.24	0	-368	19263	18816	18553	18106	17843	18685	17975	68	5480	500	13220	10	1	13554044	2463	2.47	0.34	12	0.01	7343.00	53279.00	22450	20230411	-19.06	15010	20231024	21.05	22450	-19.06	20230411	15010	21.05	20231024	22450	-19.06	20230411	15010	21.05	20231024	1.10	N	029460	500	67 억	1116860	N	N	0	N	N
26	20231226	160403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	-490	5	-2.60	725287160	39182	274.29	19000	19000	18290	24500	13210	18860	18511.08	8.15	0	12696	19213	19036	18923	18746	18633	18980	18690	68	5640	500	13570	10	1	13554044	2490	2.50	0.34	12	0.29	7343.00	53279.00	22450	20230411	-18.17	15010	20231024	22.39	22450	-18.17	20230411	15010	22.39	20231024	22450	-18.17	20230411	15010	22.39	20231024	1.14	N	029460	500	67 억	1104868	N	N	0	N	N
27	20231226	150401	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18430	-430	5	-2.28	692950530	37423	261.97	19000	19000	18290	24500	13210	18860	18516.70	8.15	0	13188	19213	19036	18923	18746	18633	18980	18690	68	5640	500	13570	10	1	13554044	2498	2.51	0.35	12	0.28	7343.00	53279.00	22450	20230411	-17.91	15010	20231024	22.78	22450	-17.91	20230411	15010	22.78	20231024	22450	-17.91	20230411	15010	22.78	20231024	1.14	N	029460	500	67 억	1104868	N	N	0	N	N
28	20231226	140403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18380	-480	5	-2.55	659578050	35608	249.27	19000	19000	18290	24500	13210	18860	18523.31	8.15	0	13085	19213	19036	18923	18746	18633	18980	18690	68	5640	500	13570	10	1	13554044	2491	2.50	0.34	12	0.26	7343.00	53279.00	22450	20230411	-18.13	15010	20231024	22.45	22450	-18.13	20230411	15010	22.45	20231024	22450	-18.13	20230411	15010	22.45	20231024	1.14	N	029460	500	67 억	1104868	N	N	0	N	N
29	20231226	130403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	-490	5	-2.60	587902080	31697	221.89	19000	19000	18360	24500	13210	18860	18547.56	8.15	0	12181	19213	19036	18923	18746	18633	18980	18690	68	5640	500	13570	10	1	13554044	2490	2.50	0.34	12	0.23	7343.00	53279.00	22450	20230411	-18.17	15010	20231024	22.39	22450	-18.17	20230411	15010	22.39	20231024	22450	-18.17	20230411	15010	22.39	20231024	1.14	N	029460	500	67 억	1104868	N	N	0	N	N
30	20231226	120402	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18480	-380	5	-2.01	379872660	20409	142.87	19000	19000	18430	24500	13210	18860	18613.00	8.15	0	6590	19213	19036	18923	18746	18633	18980	18690	68	5640	500	13570	10	1	13554044	2505	2.52	0.35	12	0.15	7343.00	53279.00	22450	20230411	-17.68	15010	20231024	23.12	22450	-17.68	20230411	15010	23.12	20231024	22450	-17.68	20230411	15010	23.12	20231024	1.14	N	029460	500	67 억	1104868	N	N	0	N	N
31	20231226	110405	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18490	-370	5	-1.96	343879250	18462	129.24	19000	19000	18430	24500	13210	18860	18626.33	8.15	0	6801	19213	19036	18923	18746	18633	18980	18690	68	5640	500	13570	10	1	13554044	2506	2.52	0.35	12	0.14	7343.00	53279.00	22450	20230411	-17.64	15010	20231024	23.18	22450	-17.64	20230411	15010	23.18	20231024	22450	-17.64	20230411	15010	23.18	20231024	1.14	N	029460	500	67 억	1104868	N	N	0	N	N
32	20231226	100402	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18790	-70	5	-0.37	18439120	981	6.87	19000	19000	18750	24500	13210	18860	18796.25	8.15	0	-165	19213	19036	18923	18746	18633	18980	18690	68	5640	500	13570	10	1	13554044	2547	2.56	0.35	12	0.01	7343.00	53279.00	22450	20230411	-16.30	15010	20231024	25.18	22450	-16.30	20230411	15010	25.18	20231024	22450	-16.30	20230411	15010	25.18	20231024	1.14	N	029460	500	67 억	1104868	N	N	0	N	N
33	20231226	090403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18880	20	2	0.11	662750	35	0.25	19000	19000	18860	24500	13210	18860	18935.71	8.15	0	-2	19213	19036	18923	18746	18633	18980	18690	68	5640	500	13570	10	1	13554044	2559	2.57	0.35	12	0.00	7343.00	53279.00	22450	20230411	-15.90	15010	20231024	25.78	22450	-15.90	20230411	15010	25.78	20231024	22450	-15.90	20230411	15010	25.78	20231024	1.14	N	029460	500	67 억	1104868	N	N	0	N	N
34	20231222	160358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18860	-200	5	-1.05	270014280	14283	43.84	19060	19100	18810	24750	13350	19060	18905.34	8.14	0	3108	19806	19432	19086	18712	18366	19260	18540	68	5690	500	13720	10	1	13554044	2556	2.57	0.35	12	0.11	7343.00	53279.00	22450	20230411	-15.99	15010	20231024	25.65	22450	-15.99	20230411	15010	25.65	20231024	22450	-15.99	20230411	15010	25.65	20231024	1.10	N	029460	500	67 억	1103909	N	N	0	N	N
35	20231222	150358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18930	-130	5	-0.68	241861190	12793	39.27	19060	19100	18810	24750	13350	19060	18905.74	8.14	0	3309	19806	19432	19086	18712	18366	19260	18540	68	5690	500	13720	10	1	13554044	2566	2.58	0.36	12	0.09	7343.00	53279.00	22450	20230411	-15.68	15010	20231024	26.12	22450	-15.68	20230411	15010	26.12	20231024	22450	-15.68	20230411	15010	26.12	20231024	1.10	N	029460	500	67 억	1103909	N	N	0	N	N
36	20231222	140356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18820	-240	5	-1.26	198893980	10513	32.27	19060	19100	18820	24750	13350	19060	18918.86	8.14	0	2286	19806	19432	19086	18712	18366	19260	18540	68	5690	500	13720	10	1	13554044	2551	2.56	0.35	12	0.08	7343.00	53279.00	22450	20230411	-16.17	15010	20231024	25.38	22450	-16.17	20230411	15010	25.38	20231024	22450	-16.17	20230411	15010	25.38	20231024	1.10	N	029460	500	67 억	1103909	N	N	0	N	N
37	20231222	130355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18970	-90	5	-0.47	129675270	6846	21.01	19060	19100	18820	24750	13350	19060	18941.76	8.14	0	477	19806	19432	19086	18712	18366	19260	18540	68	5690	500	13720	10	1	13554044	2571	2.58	0.36	12	0.05	7343.00	53279.00	22450	20230411	-15.50	15010	20231024	26.38	22450	-15.50	20230411	15010	26.38	20231024	22450	-15.50	20230411	15010	26.38	20231024	1.10	N	029460	500	67 억	1103909	N	N	0	N	N
38	20231222	120355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18990	-70	5	-0.37	125366610	6619	20.32	19060	19100	18820	24750	13350	19060	18940.42	8.14	0	552	19806	19432	19086	18712	18366	19260	18540	68	5690	500	13720	10	1	13554044	2574	2.59	0.36	12	0.05	7343.00	53279.00	22450	20230411	-15.41	15010	20231024	26.52	22450	-15.41	20230411	15010	26.52	20231024	22450	-15.41	20230411	15010	26.52	20231024	1.10	N	029460	500	67 억	1103909	N	N	0	N	N
39	20231222	110356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18940	-120	5	-0.63	105405960	5568	17.09	19060	19060	18820	24750	13350	19060	18930.67	8.14	0	391	19806	19432	19086	18712	18366	19260	18540	68	5690	500	13720	10	1	13554044	2567	2.58	0.36	12	0.04	7343.00	53279.00	22450	20230411	-15.63	15010	20231024	26.18	22450	-15.63	20230411	15010	26.18	20231024	22450	-15.63	20230411	15010	26.18	20231024	1.10	N	029460	500	67 억	1103909	N	N	0	N	N
40	20231222	100355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18930	-130	5	-0.68	92819770	4902	15.05	19060	19060	18820	24750	13350	19060	18935.08	8.14	0	109	19806	19432	19086	18712	18366	19260	18540	68	5690	500	13720	10	1	13554044	2566	2.58	0.36	12	0.04	7343.00	53279.00	22450	20230411	-15.68	15010	20231024	26.12	22450	-15.68	20230411	15010	26.12	20231024	22450	-15.68	20230411	15010	26.12	20231024	1.10	N	029460	500	67 억	1103909	N	N	0	N	N
41	20231222	090355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19050	-10	5	-0.05	20184370	1060	3.25	19060	19060	18960	24750	13350	19060	19041.86	8.14	0	-461	19806	19432	19086	18712	18366	19260	18540	68	5690	500	13720	10	1	13554044	2582	2.59	0.36	12	0.01	7343.00	53279.00	22450	20230411	-15.14	15010	20231024	26.92	22450	-15.14	20230411	15010	26.92	20231024	22450	-15.14	20230411	15010	26.92	20231024	1.10	N	029460	500	67 억	1103909	N	N	0	N	N
42	20231221	160354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19060	-430	5	-2.21	614742660	32479	194.75	19200	19460	18740	25300	13650	19490	18926.93	8.12	-2148	3975	19736	19612	19476	19352	19216	19545	19285	68	5810	500	14030	10	1	13554044	2583	2.60	0.36	12	0.24	7343.00	53279.00	22450	20230411	-15.10	15010	20231024	26.98	22450	-15.10	20230411	15010	26.98	20231024	22450	-15.10	20230411	15010	26.98	20231024	1.11	N	029460	500	67 억	1101075	N	N	0	N	N
43	20231221	150355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18990	-500	5	-2.57	561362610	29676	177.95	19200	19460	18740	25300	13650	19490	18916.38	8.12	-2148	4750	19736	19612	19476	19352	19216	19545	19285	68	5810	500	14030	10	1	13554044	2574	2.59	0.36	12	0.22	7343.00	53279.00	22450	20230411	-15.41	15010	20231024	26.52	22450	-15.41	20230411	15010	26.52	20231024	22450	-15.41	20230411	15010	26.52	20231024	1.11	N	029460	500	67 억	1101075	N	N	0	N	N
44	20231221	140353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18810	-680	5	-3.49	451067580	23816	142.81	19200	19460	18740	25300	13650	19490	18939.69	8.12	-2148	1773	19736	19612	19476	19352	19216	19545	19285	68	5810	500	14030	10	1	13554044	2550	2.56	0.35	12	0.18	7343.00	53279.00	22450	20230411	-16.21	15010	20231024	25.32	22450	-16.21	20230411	15010	25.32	20231024	22450	-16.21	20230411	15010	25.32	20231024	1.11	N	029460	500	67 억	1101075	N	N	0	N	N
45	20231221	130355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18780	-710	5	-3.64	340546470	17947	107.62	19200	19460	18740	25300	13650	19490	18975.12	8.12	-2148	-524	19736	19612	19476	19352	19216	19545	19285	68	5810	500	14030	10	1	13554044	2545	2.56	0.35	12	0.13	7343.00	53279.00	22450	20230411	-16.35	15010	20231024	25.12	22450	-16.35	20230411	15010	25.12	20231024	22450	-16.35	20230411	15010	25.12	20231024	1.11	N	029460	500	67 억	1101075	N	N	0	N	N
46	20231221	120355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18910	-580	5	-2.98	198156680	10382	62.25	19200	19460	18850	25300	13650	19490	19086.56	8.12	-2148	-766	19736	19612	19476	19352	19216	19545	19285	68	5810	500	14030	10	1	13554044	2563	2.58	0.35	12	0.08	7343.00	53279.00	22450	20230411	-15.77	15010	20231024	25.98	22450	-15.77	20230411	15010	25.98	20231024	22450	-15.77	20230411	15010	25.98	20231024	1.11	N	029460	500	67 억	1101075	N	N	0	N	N
47	20231221	110355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19140	-350	5	-1.80	68497090	3553	21.30	19200	19460	19080	25300	13650	19490	19278.66	8.12	-2148	-437	19736	19612	19476	19352	19216	19545	19285	68	5810	500	14030	10	1	13554044	2594	2.61	0.36	12	0.03	7343.00	53279.00	22450	20230411	-14.74	15010	20231024	27.51	22450	-14.74	20230411	15010	27.51	20231024	22450	-14.74	20230411	15010	27.51	20231024	1.11	N	029460	500	67 억	1101075	N	N	0	N	N
48	20231221	100353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19420	-70	5	-0.36	33551830	1737	10.42	19200	19420	19080	25300	13650	19490	19315.96	8.12	-2148	-184	19736	19612	19476	19352	19216	19545	19285	68	5810	500	14030	10	1	13554044	2632	2.64	0.36	12	0.01	7343.00	53279.00	22450	20230411	-13.50	15010	20231024	29.38	22450	-13.50	20230411	15010	29.38	20231024	22450	-13.50	20230411	15010	29.38	20231024	1.11	N	029460	500	67 억	1101075	N	N	0	N	N
49	20231221	090355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19090	-400	5	-2.05	4505970	235	1.41	19200	19200	19080	25300	13650	19490	19174.34	8.12	-2148	18	19736	19612	19476	19352	19216	19545	19285	68	5810	500	14030	10	1	13554044	2587	2.60	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.97	15010	20231024	27.18	22450	-14.97	20230411	15010	27.18	20231024	22450	-14.97	20230411	15010	27.18	20231024	1.11	N	029460	500	67 억	1101075	N	N	0	N	N
50	20231220	160354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19490	-40	5	-0.20	323685320	16599	52.56	19600	19600	19340	25350	13680	19530	19500.32	8.17	0	-3599	19970	19750	19410	19190	18850	19860	19300	68	5820	500	14060	10	1	13554044	2642	2.65	0.37	12	0.12	7343.00	53279.00	22450	20230411	-13.18	15010	20231024	29.85	22450	-13.18	20230411	15010	29.85	20231024	22450	-13.18	20230411	15010	29.85	20231024	1.05	N	029460	500	67 억	1107379	N	N	0	N	N
51	20231220	150414	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19450	-80	5	-0.41	311493910	15973	50.58	19600	19600	19340	25350	13680	19530	19501.28	8.17	0	-3497	19970	19750	19410	19190	18850	19860	19300	68	5820	500	14060	10	1	13554044	2636	2.65	0.37	12	0.12	7343.00	53279.00	22450	20230411	-13.36	15010	20231024	29.58	22450	-13.36	20230411	15010	29.58	20231024	22450	-13.36	20230411	15010	29.58	20231024	1.05	N	029460	500	67 억	1107379	N	N	0	N	N
52	20231220	140419	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19440	-90	5	-0.46	299312430	15347	48.60	19600	19600	19340	25350	13680	19530	19502.99	8.17	0	-3511	19970	19750	19410	19190	18850	19860	19300	68	5820	500	14060	10	1	13554044	2635	2.65	0.36	12	0.11	7343.00	53279.00	22450	20230411	-13.41	15010	20231024	29.51	22450	-13.41	20230411	15010	29.51	20231024	22450	-13.41	20230411	15010	29.51	20231024	1.05	N	029460	500	67 억	1107379	N	N	0	N	N
53	20231220	130417	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19460	-70	5	-0.36	279495830	14326	45.36	19600	19600	19340	25350	13680	19530	19509.69	8.17	0	-3527	19970	19750	19410	19190	18850	19860	19300	68	5820	500	14060	10	1	13554044	2638	2.65	0.37	12	0.11	7343.00	53279.00	22450	20230411	-13.32	15010	20231024	29.65	22450	-13.32	20230411	15010	29.65	20231024	22450	-13.32	20230411	15010	29.65	20231024	1.05	N	029460	500	67 억	1107379	N	N	0	N	N
54	20231220	120353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19490	-40	5	-0.20	262834210	13470	42.65	19600	19600	19340	25350	13680	19530	19512.56	8.17	0	-2749	19970	19750	19410	19190	18850	19860	19300	68	5820	500	14060	10	1	13554044	2642	2.65	0.37	12	0.10	7343.00	53279.00	22450	20230411	-13.18	15010	20231024	29.85	22450	-13.18	20230411	15010	29.85	20231024	22450	-13.18	20230411	15010	29.85	20231024	1.05	N	029460	500	67 억	1107379	N	N	0	N	N
55	20231220	110355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19520	-10	5	-0.05	224792460	11514	36.46	19600	19600	19340	25350	13680	19530	19523.40	8.17	0	-2563	19970	19750	19410	19190	18850	19860	19300	68	5820	500	14060	10	1	13554044	2646	2.66	0.37	12	0.08	7343.00	53279.00	22450	20230411	-13.05	15010	20231024	30.05	22450	-13.05	20230411	15010	30.05	20231024	22450	-13.05	20230411	15010	30.05	20231024	1.05	N	029460	500	67 억	1107379	N	N	0	N	N
56	20231220	100354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19480	-50	5	-0.26	53031060	2725	8.63	19600	19600	19340	25350	13680	19530	19460.94	8.17	0	-77	19970	19750	19410	19190	18850	19860	19300	68	5820	500	14060	10	1	13554044	2640	2.65	0.37	12	0.02	7343.00	53279.00	22450	20230411	-13.23	15010	20231024	29.78	22450	-13.23	20230411	15010	29.78	20231024	22450	-13.23	20230411	15010	29.78	20231024	1.05	N	029460	500	67 억	1107379	N	N	0	N	N
57	20231220	090354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19600	70	2	0.36	5056560	258	0.82	19600	19600	19540	25350	13680	19530	19599.07	8.17	0	-96	19970	19750	19410	19190	18850	19860	19300	68	5820	500	14060	10	1	13554044	2657	2.67	0.37	12	0.00	7343.00	53279.00	22450	20230411	-12.69	15010	20231024	30.58	22450	-12.69	20230411	15010	30.58	20231024	22450	-12.69	20230411	15010	30.58	20231024	1.05	N	029460	500	67 억	1107379	N	N	0	N	N
58	20231219	160355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19530	330	2	1.72	613381350	31558	126.01	19440	19630	19070	24950	13440	19200	19436.61	8.13	-5475	13380	19680	19440	19060	18820	18440	19560	18940	68	5750	500	13820	10	1	13554044	2647	2.66	0.37	12	0.23	7343.00	53279.00	22450	20230411	-13.01	15010	20231024	30.11	22450	-13.01	20230411	15010	30.11	20231024	22450	-13.01	20230411	15010	30.11	20231024	1.05	N	029460	500	67 억	1102072	N	N	7	N	N
59	20231219	150355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19430	230	2	1.20	567323180	29193	116.56	19440	19630	19070	24950	13440	19200	19433.53	8.13	-5475	13143	19680	19440	19060	18820	18440	19560	18940	68	5750	500	13820	10	1	13554044	2634	2.65	0.36	12	0.22	7343.00	53279.00	22450	20230411	-13.45	15010	20231024	29.45	22450	-13.45	20230411	15010	29.45	20231024	22450	-13.45	20230411	15010	29.45	20231024	1.05	N	029460	500	67 억	1102072	N	N	7	N	N
60	20231219	140354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19470	270	2	1.41	500738170	25768	102.89	19440	19630	19070	24950	13440	19200	19432.56	8.13	-5475	12673	19680	19440	19060	18820	18440	19560	18940	68	5750	500	13820	10	1	13554044	2639	2.65	0.37	12	0.19	7343.00	53279.00	22450	20230411	-13.27	15010	20231024	29.71	22450	-13.27	20230411	15010	29.71	20231024	22450	-13.27	20230411	15010	29.71	20231024	1.05	N	029460	500	67 억	1102072	N	N	7	N	N
61	20231219	130355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19530	330	2	1.72	422048080	21734	86.78	19440	19630	19070	24950	13440	19200	19418.79	8.13	-5475	12415	19680	19440	19060	18820	18440	19560	18940	68	5750	500	13820	10	1	13554044	2647	2.66	0.37	12	0.16	7343.00	53279.00	22450	20230411	-13.01	15010	20231024	30.11	22450	-13.01	20230411	15010	30.11	20231024	22450	-13.01	20230411	15010	30.11	20231024	1.05	N	029460	500	67 억	1102072	N	N	7	N	N
62	20231219	120355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19480	280	2	1.46	288478270	14901	59.50	19440	19480	19070	24950	13440	19200	19359.66	8.13	-5475	8143	19680	19440	19060	18820	18440	19560	18940	68	5750	500	13820	10	1	13554044	2640	2.65	0.37	12	0.11	7343.00	53279.00	22450	20230411	-13.23	15010	20231024	29.78	22450	-13.23	20230411	15010	29.78	20231024	22450	-13.23	20230411	15010	29.78	20231024	1.05	N	029460	500	67 억	1102072	N	N	7	N	N
63	20231219	110355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19390	190	2	0.99	223112060	11537	46.07	19440	19460	19070	24950	13440	19200	19338.83	8.13	-5475	5789	19680	19440	19060	18820	18440	19560	18940	68	5750	500	13820	10	1	13554044	2628	2.64	0.36	12	0.09	7343.00	53279.00	22450	20230411	-13.63	15010	20231024	29.18	22450	-13.63	20230411	15010	29.18	20231024	22450	-13.63	20230411	15010	29.18	20231024	1.05	N	029460	500	67 억	1102072	N	N	7	N	N
64	20231219	100353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19280	80	2	0.42	76581710	3976	15.88	19440	19440	19070	24950	13440	19200	19260.99	8.13	-5475	569	19680	19440	19060	18820	18440	19560	18940	68	5750	500	13820	10	1	13554044	2613	2.63	0.36	12	0.03	7343.00	53279.00	22450	20230411	-14.12	15010	20231024	28.45	22450	-14.12	20230411	15010	28.45	20231024	22450	-14.12	20230411	15010	28.45	20231024	1.05	N	029460	500	67 억	1102072	N	N	7	N	N
65	20231219	090353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19420	220	2	1.15	8130190	424	1.69	19440	19440	19070	24950	13440	19200	19174.98	8.13	-5475	267	19680	19440	19060	18820	18440	19560	18940	68	5750	500	13820	10	1	13554044	2632	2.64	0.36	12	0.00	7343.00	53279.00	22450	20230411	-13.50	15010	20231024	29.38	22450	-13.50	20230411	15010	29.38	20231024	22450	-13.50	20230411	15010	29.38	20231024	1.05	N	029460	500	67 억	1102072	N	N	7	N	N
66	20231218	160355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19200	340	2	1.80	479119180	25043	129.82	18760	19300	18680	24500	13210	18860	19131.83	8.15	0	4461	19426	19142	18956	18672	18486	19050	18580	68	5640	500	13570	10	1	13554044	2602	2.61	0.36	12	0.18	7343.00	53279.00	22450	20230411	-14.48	15010	20231024	27.91	22450	-14.48	20230411	15010	27.91	20231024	22450	-14.48	20230411	15010	27.91	20231024	1.03	N	029460	500	67 억	1104099	N	N	7	N	N
67	20231218	150353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19200	340	2	1.80	462532350	24179	125.34	18760	19300	18680	24500	13210	18860	19129.51	8.15	0	4329	19426	19142	18956	18672	18486	19050	18580	68	5640	500	13570	10	1	13554044	2602	2.61	0.36	12	0.18	7343.00	53279.00	22450	20230411	-14.48	15010	20231024	27.91	22450	-14.48	20230411	15010	27.91	20231024	22450	-14.48	20230411	15010	27.91	20231024	1.03	N	029460	500	67 억	1104099	N	N	12	N	N
68	20231218	140352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19180	320	2	1.70	417431970	21829	113.16	18760	19300	18680	24500	13210	18860	19122.82	8.15	0	2593	19426	19142	18956	18672	18486	19050	18580	68	5640	500	13570	10	1	13554044	2600	2.61	0.36	12	0.16	7343.00	53279.00	22450	20230411	-14.57	15010	20231024	27.78	22450	-14.57	20230411	15010	27.78	20231024	22450	-14.57	20230411	15010	27.78	20231024	1.03	N	029460	500	67 억	1104099	N	N	12	N	N
69	20231218	130352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19280	420	2	2.23	403236020	21090	109.33	18760	19300	18680	24500	13210	18860	19119.77	8.15	0	2438	19426	19142	18956	18672	18486	19050	18580	68	5640	500	13570	10	1	13554044	2613	2.63	0.36	12	0.16	7343.00	53279.00	22450	20230411	-14.12	15010	20231024	28.45	22450	-14.12	20230411	15010	28.45	20231024	22450	-14.12	20230411	15010	28.45	20231024	1.03	N	029460	500	67 억	1104099	N	N	12	N	N
70	20231218	120350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19070	210	2	1.11	323390690	16931	87.77	18760	19220	18680	24500	13210	18860	19100.51	8.15	0	1715	19426	19142	18956	18672	18486	19050	18580	68	5640	500	13570	10	1	13554044	2585	2.60	0.36	12	0.12	7343.00	53279.00	22450	20230411	-15.06	15010	20231024	27.05	22450	-15.06	20230411	15010	27.05	20231024	22450	-15.06	20230411	15010	27.05	20231024	1.03	N	029460	500	67 억	1104099	N	N	12	N	N
71	20231218	110351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19120	260	2	1.38	298911160	15648	81.12	18760	19220	18680	24500	13210	18860	19102.20	8.15	0	1930	19426	19142	18956	18672	18486	19050	18580	68	5640	500	13570	10	1	13554044	2592	2.60	0.36	12	0.12	7343.00	53279.00	22450	20230411	-14.83	15010	20231024	27.38	22450	-14.83	20230411	15010	27.38	20231024	22450	-14.83	20230411	15010	27.38	20231024	1.03	N	029460	500	67 억	1104099	N	N	12	N	N
72	20231218	100350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19020	160	2	0.85	64996750	3438	17.82	18760	19020	18680	24500	13210	18860	18905.40	8.15	0	106	19426	19142	18956	18672	18486	19050	18580	68	5640	500	13570	10	1	13554044	2578	2.59	0.36	12	0.03	7343.00	53279.00	22450	20230411	-15.28	15010	20231024	26.72	22450	-15.28	20230411	15010	26.72	20231024	22450	-15.28	20230411	15010	26.72	20231024	1.03	N	029460	500	67 억	1104099	N	N	12	N	N
73	20231218	090348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18700	-160	5	-0.85	7830410	418	2.17	18760	18860	18680	24500	13210	18860	18733.04	8.15	0	82	19426	19142	18956	18672	18486	19050	18580	68	5640	500	13570	10	1	13554044	2535	2.55	0.35	12	0.00	7343.00	53279.00	22450	20230411	-16.70	15010	20231024	24.58	22450	-16.70	20230411	15010	24.58	20231024	22450	-16.70	20230411	15010	24.58	20231024	1.03	N	029460	500	67 억	1104099	N	N	12	N	N
74	20231215	160349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18860	-240	5	-1.26	334790690	17740	94.47	19120	19240	18770	24800	13370	19100	18872.16	8.12	-57	2953	19673	19386	19113	18826	18553	19250	18690	68	5700	500	13750	10	1	13554044	2556	2.57	0.35	12	0.13	7343.00	53279.00	22450	20230411	-15.99	15010	20231024	25.65	22450	-15.99	20230411	15010	25.65	20231024	22450	-15.99	20230411	15010	25.65	20231024	1.02	N	029460	500	67 억	1101099	N	N	12	N	N
75	20231215	150352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18810	-290	5	-1.52	236108250	12506	66.60	19120	19240	18790	24800	13370	19100	18879.60	8.12	-57	-290	19673	19386	19113	18826	18553	19250	18690	68	5700	500	13750	10	1	13554044	2550	2.56	0.35	12	0.09	7343.00	53279.00	22450	20230411	-16.21	15010	20231024	25.32	22450	-16.21	20230411	15010	25.32	20231024	22450	-16.21	20230411	15010	25.32	20231024	1.02	N	029460	500	67 억	1101099	N	N	202	N	N
76	20231215	140351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18820	-280	5	-1.47	125542800	6636	35.34	19120	19240	18800	24800	13370	19100	18918.44	8.12	-57	-419	19673	19386	19113	18826	18553	19250	18690	68	5700	500	13750	10	1	13554044	2551	2.56	0.35	12	0.05	7343.00	53279.00	22450	20230411	-16.17	15010	20231024	25.38	22450	-16.17	20230411	15010	25.38	20231024	22450	-16.17	20230411	15010	25.38	20231024	1.02	N	029460	500	67 억	1101099	N	N	202	N	N
77	20231215	130350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18850	-250	5	-1.31	104874250	5538	29.49	19120	19240	18800	24800	13370	19100	18937.21	8.12	-57	-458	19673	19386	19113	18826	18553	19250	18690	68	5700	500	13750	10	1	13554044	2555	2.57	0.35	12	0.04	7343.00	53279.00	22450	20230411	-16.04	15010	20231024	25.58	22450	-16.04	20230411	15010	25.58	20231024	22450	-16.04	20230411	15010	25.58	20231024	1.02	N	029460	500	67 억	1101099	N	N	202	N	N
78	20231215	120349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18860	-240	5	-1.26	89062850	4698	25.02	19120	19240	18820	24800	13370	19100	18957.61	8.12	-57	-238	19673	19386	19113	18826	18553	19250	18690	68	5700	500	13750	10	1	13554044	2556	2.57	0.35	12	0.03	7343.00	53279.00	22450	20230411	-15.99	15010	20231024	25.65	22450	-15.99	20230411	15010	25.65	20231024	22450	-15.99	20230411	15010	25.65	20231024	1.02	N	029460	500	67 억	1101099	N	N	202	N	N
79	20231215	110349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18870	-230	5	-1.20	65365490	3440	18.32	19120	19240	18870	24800	13370	19100	19001.60	8.12	-57	-346	19673	19386	19113	18826	18553	19250	18690	68	5700	500	13750	10	1	13554044	2558	2.57	0.35	12	0.03	7343.00	53279.00	22450	20230411	-15.95	15010	20231024	25.72	22450	-15.95	20230411	15010	25.72	20231024	22450	-15.95	20230411	15010	25.72	20231024	1.02	N	029460	500	67 억	1101099	N	N	202	N	N
80	20231215	100352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18980	-120	5	-0.63	37137580	1949	10.38	19120	19240	18960	24800	13370	19100	19054.68	8.12	-57	-253	19673	19386	19113	18826	18553	19250	18690	68	5700	500	13750	10	1	13554044	2573	2.58	0.36	12	0.01	7343.00	53279.00	22450	20230411	-15.46	15010	20231024	26.45	22450	-15.46	20230411	15010	26.45	20231024	22450	-15.46	20230411	15010	26.45	20231024	1.02	N	029460	500	67 억	1101099	N	N	202	N	N
81	20231215	090350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19240	140	2	0.73	4044250	211	1.12	19120	19240	19120	24800	13370	19100	19167.06	8.12	-57	-87	19673	19386	19113	18826	18553	19250	18690	68	5700	500	13750	10	1	13554044	2608	2.62	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.30	15010	20231024	28.18	22450	-14.30	20230411	15010	28.18	20231024	22450	-14.30	20230411	15010	28.18	20231024	1.02	N	029460	500	67 억	1101099	N	N	202	N	N
82	20231214	160349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19100	-60	5	-0.31	355062260	18625	105.74	19400	19400	18840	24900	13420	19160	19063.64	8.18	0	-7432	19560	19360	19170	18970	18780	19265	18875	68	5740	500	13790	10	1	13554044	2589	2.60	0.36	12	0.14	7343.00	53279.00	22450	20230411	-14.92	15010	20231024	27.25	22450	-14.92	20230411	15010	27.25	20231024	22450	-14.92	20230411	15010	27.25	20231024	0.99	N	029460	500	67 억	1108691	N	N	202	N	N
83	20231214	150401	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19100	-60	5	-0.31	330141240	17320	98.33	19400	19400	18840	24900	13420	19160	19061.27	8.18	0	-7320	19560	19360	19170	18970	18780	19265	18875	68	5740	500	13790	10	1	13554044	2589	2.60	0.36	12	0.13	7343.00	53279.00	22450	20230411	-14.92	15010	20231024	27.25	22450	-14.92	20230411	15010	27.25	20231024	22450	-14.92	20230411	15010	27.25	20231024	0.99	N	029460	500	67 억	1108691	N	N	0	N	N
84	20231214	140359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19140	-20	5	-0.10	312047550	16370	92.94	19400	19400	18840	24900	13420	19160	19062.16	8.18	0	-6931	19560	19360	19170	18970	18780	19265	18875	68	5740	500	13790	10	1	13554044	2594	2.61	0.36	12	0.12	7343.00	53279.00	22450	20230411	-14.74	15010	20231024	27.51	22450	-14.74	20230411	15010	27.51	20231024	22450	-14.74	20230411	15010	27.51	20231024	0.99	N	029460	500	67 억	1108691	N	N	0	N	N
85	20231214	130355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19140	-20	5	-0.10	295800550	15521	88.12	19400	19400	18840	24900	13420	19160	19058.09	8.18	0	-6609	19560	19360	19170	18970	18780	19265	18875	68	5740	500	13790	10	1	13554044	2594	2.61	0.36	12	0.11	7343.00	53279.00	22450	20230411	-14.74	15010	20231024	27.51	22450	-14.74	20230411	15010	27.51	20231024	22450	-14.74	20230411	15010	27.51	20231024	0.99	N	029460	500	67 억	1108691	N	N	0	N	N
86	20231214	120403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18990	-170	5	-0.89	253658070	13311	75.57	19400	19400	18840	24900	13420	19160	19056.27	8.18	0	-5962	19560	19360	19170	18970	18780	19265	18875	68	5740	500	13790	10	1	13554044	2574	2.59	0.36	12	0.10	7343.00	53279.00	22450	20230411	-15.41	15010	20231024	26.52	22450	-15.41	20230411	15010	26.52	20231024	22450	-15.41	20230411	15010	26.52	20231024	0.99	N	029460	500	67 억	1108691	N	N	0	N	N
87	20231214	110351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19000	-160	5	-0.84	193653530	10140	57.57	19400	19400	18920	24900	13420	19160	19097.98	8.18	0	-3562	19560	19360	19170	18970	18780	19265	18875	68	5740	500	13790	10	1	13554044	2575	2.59	0.36	12	0.07	7343.00	53279.00	22450	20230411	-15.37	15010	20231024	26.58	22450	-15.37	20230411	15010	26.58	20231024	22450	-15.37	20230411	15010	26.58	20231024	0.99	N	029460	500	67 억	1108691	N	N	0	N	N
88	20231214	100346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19080	-80	5	-0.42	133522610	6975	39.60	19400	19400	19010	24900	13420	19160	19143.03	8.18	0	-2972	19560	19360	19170	18970	18780	19265	18875	68	5740	500	13790	10	1	13554044	2586	2.60	0.36	12	0.05	7343.00	53279.00	22450	20230411	-15.01	15010	20231024	27.12	22450	-15.01	20230411	15010	27.12	20231024	22450	-15.01	20230411	15010	27.12	20231024	0.99	N	029460	500	67 억	1108691	N	N	0	N	N
89	20231214	090336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19190	30	2	0.16	46458710	2417	13.72	19400	19400	19190	24900	13420	19160	19221.64	8.18	0	-912	19560	19360	19170	18970	18780	19265	18875	68	5740	500	13790	10	1	13554044	2601	2.61	0.36	12	0.02	7343.00	53279.00	22450	20230411	-14.52	15010	20231024	27.85	22450	-14.52	20230411	15010	27.85	20231024	22450	-14.52	20230411	15010	27.85	20231024	0.99	N	029460	500	67 억	1108691	N	N	0	N	N
90	20231213	160347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19160	10	2	0.05	337669660	17613	29.42	19180	19370	18980	24850	13410	19150	19171.62	8.17	0	1777	19810	19480	19180	18850	18550	19645	19015	68	5700	500	13780	10	1	13554044	2597	2.61	0.36	12	0.13	7343.00	53279.00	22450	20230411	-14.65	15010	20231024	27.65	22450	-14.65	20230411	15010	27.65	20231024	22450	-14.65	20230411	15010	27.65	20231024	1.01	N	029460	500	67 억	1107328	N	N	0	N	N
91	20231213	150356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19100	-50	5	-0.26	311369910	16238	27.12	19180	19370	18980	24850	13410	19150	19175.39	8.17	0	1232	19810	19480	19180	18850	18550	19645	19015	68	5700	500	13780	10	1	13554044	2589	2.60	0.36	12	0.12	7343.00	53279.00	22450	20230411	-14.92	15010	20231024	27.25	22450	-14.92	20230411	15010	27.25	20231024	22450	-14.92	20230411	15010	27.25	20231024	1.01	N	029460	500	67 억	1107328	N	N	0	N	N
92	20231213	140356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19130	-20	5	-0.10	292320420	15240	25.46	19180	19370	18980	24850	13410	19150	19181.13	8.17	0	1506	19810	19480	19180	18850	18550	19645	19015	68	5700	500	13780	10	1	13554044	2593	2.61	0.36	12	0.11	7343.00	53279.00	22450	20230411	-14.79	15010	20231024	27.45	22450	-14.79	20230411	15010	27.45	20231024	22450	-14.79	20230411	15010	27.45	20231024	1.01	N	029460	500	67 억	1107328	N	N	0	N	N
93	20231213	130354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19250	100	2	0.52	245975980	12822	21.42	19180	19370	18980	24850	13410	19150	19183.90	8.17	0	749	19810	19480	19180	18850	18550	19645	19015	68	5700	500	13780	10	1	13554044	2609	2.62	0.36	12	0.09	7343.00	53279.00	22450	20230411	-14.25	15010	20231024	28.25	22450	-14.25	20230411	15010	28.25	20231024	22450	-14.25	20230411	15010	28.25	20231024	1.01	N	029460	500	67 억	1107328	N	N	0	N	N
94	20231213	120354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19190	40	2	0.21	187923790	9808	16.38	19180	19370	18980	24850	13410	19150	19160.26	8.17	0	-494	19810	19480	19180	18850	18550	19645	19015	68	5700	500	13780	10	1	13554044	2601	2.61	0.36	12	0.07	7343.00	53279.00	22450	20230411	-14.52	15010	20231024	27.85	22450	-14.52	20230411	15010	27.85	20231024	22450	-14.52	20230411	15010	27.85	20231024	1.01	N	029460	500	67 억	1107328	N	N	0	N	N
95	20231213	110355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19210	60	2	0.31	159403070	8324	13.90	19180	19370	18980	24850	13410	19150	19149.82	8.17	0	-470	19810	19480	19180	18850	18550	19645	19015	68	5700	500	13780	10	1	13554044	2604	2.62	0.36	12	0.06	7343.00	53279.00	22450	20230411	-14.43	15010	20231024	27.98	22450	-14.43	20230411	15010	27.98	20231024	22450	-14.43	20230411	15010	27.98	20231024	1.01	N	029460	500	67 억	1107328	N	N	0	N	N
96	20231213	100359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19040	-110	5	-0.57	124061810	6478	10.82	19180	19370	18980	24850	13410	19150	19151.25	8.17	0	516	19810	19480	19180	18850	18550	19645	19015	68	5700	500	13780	10	1	13554044	2581	2.59	0.36	12	0.05	7343.00	53279.00	22450	20230411	-15.19	15010	20231024	26.85	22450	-15.19	20230411	15010	26.85	20231024	22450	-15.19	20230411	15010	26.85	20231024	1.01	N	029460	500	67 억	1107328	N	N	0	N	N
97	20231213	090350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19110	-40	5	-0.21	26238070	1367	2.28	19180	19240	19100	24850	13410	19150	19193.91	8.17	0	319	19810	19480	19180	18850	18550	19645	19015	68	5700	500	13780	10	1	13554044	2590	2.60	0.36	12	0.01	7343.00	53279.00	22450	20230411	-14.88	15010	20231024	27.32	22450	-14.88	20230411	15010	27.32	20231024	22450	-14.88	20230411	15010	27.32	20231024	1.01	N	029460	500	67 억	1107328	N	N	0	N	N
98	20231212	160339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19150	480	2	2.57	1152926180	59851	138.37	18990	19510	18880	24250	13070	18670	19264.13	8.14	0	3559	18956	18812	18566	18422	18176	18885	18495	68	5580	500	13440	10	1	13554044	2596	2.61	0.36	12	0.44	7343.00	53279.00	22450	20230411	-14.70	15010	20231024	27.58	22450	-14.70	20230411	15010	27.58	20231024	22450	-14.70	20230411	15010	27.58	20231024	1.02	N	029460	500	67 억	1102940	N	N	0	N	N
99	20231212	150344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19160	490	2	2.62	1112409760	57733	133.48	18990	19510	18880	24250	13070	18670	19268.18	8.14	0	3403	18956	18812	18566	18422	18176	18885	18495	68	5580	500	13440	10	1	13554044	2597	2.61	0.36	12	0.43	7343.00	53279.00	22450	20230411	-14.65	15010	20231024	27.65	22450	-14.65	20230411	15010	27.65	20231024	22450	-14.65	20230411	15010	27.65	20231024	1.02	N	029460	500	67 억	1102940	N	N	0	N	N
100	20231212	140330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19110	440	2	2.36	1071815910	55612	128.57	18990	19510	18880	24250	13070	18670	19273.10	8.14	0	3672	18956	18812	18566	18422	18176	18885	18495	68	5580	500	13440	10	1	13554044	2590	2.60	0.36	12	0.41	7343.00	53279.00	22450	20230411	-14.88	15010	20231024	27.32	22450	-14.88	20230411	15010	27.32	20231024	22450	-14.88	20230411	15010	27.32	20231024	1.02	N	029460	500	67 억	1102940	N	N	0	N	N
101	20231212	130327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19100	430	2	2.30	1022161020	53012	122.56	18990	19510	18880	24250	13070	18670	19281.69	8.14	0	3392	18956	18812	18566	18422	18176	18885	18495	68	5580	500	13440	10	1	13554044	2589	2.60	0.36	12	0.39	7343.00	53279.00	22450	20230411	-14.92	15010	20231024	27.25	22450	-14.92	20230411	15010	27.25	20231024	22450	-14.92	20230411	15010	27.25	20231024	1.02	N	029460	500	67 억	1102940	N	N	0	N	N
102	20231212	120327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19170	500	2	2.68	970234170	50296	116.28	18990	19510	18880	24250	13070	18670	19290.48	8.14	0	3197	18956	18812	18566	18422	18176	18885	18495	68	5580	500	13440	10	1	13554044	2598	2.61	0.36	12	0.37	7343.00	53279.00	22450	20230411	-14.61	15010	20231024	27.71	22450	-14.61	20230411	15010	27.71	20231024	22450	-14.61	20230411	15010	27.71	20231024	1.02	N	029460	500	67 억	1102940	N	N	0	N	N
103	20231212	110330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19100	430	2	2.30	923815930	47875	110.69	18990	19510	18880	24250	13070	18670	19296.42	8.14	0	3204	18956	18812	18566	18422	18176	18885	18495	68	5580	500	13440	10	1	13554044	2589	2.60	0.36	12	0.35	7343.00	53279.00	22450	20230411	-14.92	15010	20231024	27.25	22450	-14.92	20230411	15010	27.25	20231024	22450	-14.92	20230411	15010	27.25	20231024	1.02	N	029460	500	67 억	1102940	N	N	0	N	N
104	20231212	100343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19040	370	2	1.98	850801930	44059	101.86	18990	19510	18880	24250	13070	18670	19310.51	8.14	0	3465	18956	18812	18566	18422	18176	18885	18495	68	5580	500	13440	10	1	13554044	2581	2.59	0.36	12	0.33	7343.00	53279.00	22450	20230411	-15.19	15010	20231024	26.85	22450	-15.19	20230411	15010	26.85	20231024	22450	-15.19	20230411	15010	26.85	20231024	1.02	N	029460	500	67 억	1102940	N	N	0	N	N
105	20231212	090340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19050	380	2	2.04	212585280	11103	25.67	18990	19380	18880	24250	13070	18670	19146.65	8.14	0	2144	18956	18812	18566	18422	18176	18885	18495	68	5580	500	13440	10	1	13554044	2582	2.59	0.36	12	0.08	7343.00	53279.00	22450	20230411	-15.14	15010	20231024	26.92	22450	-15.14	20230411	15010	26.92	20231024	22450	-15.14	20230411	15010	26.92	20231024	1.02	N	029460	500	67 억	1102940	N	N	0	N	N
106	20231211	160342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18670	190	2	1.03	803839110	43239	91.02	18480	18710	18320	24000	12940	18480	18590.58	8.16	-3998	-5682	19373	18926	18303	17856	17233	19150	18080	68	5520	500	13300	10	1	13554044	2531	2.54	0.35	12	0.32	7343.00	53279.00	22450	20230411	-16.84	15010	20231024	24.38	22450	-16.84	20230411	15010	24.38	20231024	22450	-16.84	20230411	15010	24.38	20231024	1.03	N	029460	500	67 억	1106151	N	N	0	N	N
107	20231211	150341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18580	100	2	0.54	757107820	40726	85.73	18480	18710	18320	24000	12940	18480	18590.28	8.16	-3998	-5679	19373	18926	18303	17856	17233	19150	18080	68	5520	500	13300	10	1	13554044	2518	2.53	0.35	12	0.30	7343.00	53279.00	22450	20230411	-17.24	15010	20231024	23.78	22450	-17.24	20230411	15010	23.78	20231024	22450	-17.24	20230411	15010	23.78	20231024	1.03	N	029460	500	67 억	1106151	N	N	0	N	N
108	20231211	140340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18470	-10	5	-0.05	248040050	13380	28.16	18480	18710	18320	24000	12940	18480	18538.12	8.16	-3998	664	19373	18926	18303	17856	17233	19150	18080	68	5520	500	13300	10	1	13554044	2503	2.52	0.35	12	0.10	7343.00	53279.00	22450	20230411	-17.73	15010	20231024	23.05	22450	-17.73	20230411	15010	23.05	20231024	22450	-17.73	20230411	15010	23.05	20231024	1.03	N	029460	500	67 억	1106151	N	N	0	N	N
109	20231211	130342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18480	0	3	0.00	241190050	13009	27.38	18480	18710	18320	24000	12940	18480	18540.25	8.16	-3998	872	19373	18926	18303	17856	17233	19150	18080	68	5520	500	13300	10	1	13554044	2505	2.52	0.35	12	0.10	7343.00	53279.00	22450	20230411	-17.68	15010	20231024	23.12	22450	-17.68	20230411	15010	23.12	20231024	22450	-17.68	20230411	15010	23.12	20231024	1.03	N	029460	500	67 억	1106151	N	N	0	N	N
110	20231211	120342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18500	20	2	0.11	219908850	11855	24.95	18480	18710	18320	24000	12940	18480	18549.88	8.16	-3998	883	19373	18926	18303	17856	17233	19150	18080	68	5520	500	13300	10	1	13554044	2507	2.52	0.35	12	0.09	7343.00	53279.00	22450	20230411	-17.59	15010	20231024	23.25	22450	-17.59	20230411	15010	23.25	20231024	22450	-17.59	20230411	15010	23.25	20231024	1.03	N	029460	500	67 억	1106151	N	N	0	N	N
111	20231211	110340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18630	150	2	0.81	182923890	9865	20.77	18480	18710	18320	24000	12940	18480	18542.72	8.16	-3998	789	19373	18926	18303	17856	17233	19150	18080	68	5520	500	13300	10	1	13554044	2525	2.54	0.35	12	0.07	7343.00	53279.00	22450	20230411	-17.02	15010	20231024	24.12	22450	-17.02	20230411	15010	24.12	20231024	22450	-17.02	20230411	15010	24.12	20231024	1.03	N	029460	500	67 억	1106151	N	N	0	N	N
112	20231211	100341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18450	-30	5	-0.16	96025010	5202	10.95	18480	18540	18320	24000	12940	18480	18459.25	8.16	-3998	736	19373	18926	18303	17856	17233	19150	18080	68	5520	500	13300	10	1	13554044	2501	2.51	0.35	12	0.04	7343.00	53279.00	22450	20230411	-17.82	15010	20231024	22.92	22450	-17.82	20230411	15010	22.92	20231024	22450	-17.82	20230411	15010	22.92	20231024	1.03	N	029460	500	67 억	1106151	N	N	0	N	N
113	20231211	090339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18320	-160	5	-0.87	14523870	791	1.67	18480	18480	18320	24000	12940	18480	18361.40	8.16	-3998	343	19373	18926	18303	17856	17233	19150	18080	68	5520	500	13300	10	1	13554044	2483	2.49	0.34	12	0.01	7343.00	53279.00	22450	20230411	-18.40	15010	20231024	22.05	22450	-18.40	20230411	15010	22.05	20231024	22450	-18.40	20230411	15010	22.05	20231024	1.03	N	029460	500	67 억	1106151	N	N	0	N	N
114	20231208	160337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18480	720	2	4.05	869811460	47499	593.14	17810	18750	17680	23050	12440	17760	18312.21	8.16	0	3006	18040	17900	17660	17520	17280	17780	17400	68	5290	500	12780	10	1	13554044	2505	2.52	0.35	12	0.35	7343.00	53279.00	22450	20230411	-17.68	15010	20231024	23.12	22450	-17.68	20230411	15010	23.12	20231024	22450	-17.68	20230411	15010	23.12	20231024	1.03	N	029460	500	67 억	1106151	N	N	2	N	N
115	20231208	150339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18440	680	2	3.83	796014360	43510	543.33	17810	18750	17680	23050	12440	17760	18294.97	8.16	0	3188	18040	17900	17660	17520	17280	17780	17400	68	5290	500	12780	10	1	13554044	2499	2.51	0.35	12	0.32	7343.00	53279.00	22450	20230411	-17.86	15010	20231024	22.85	22450	-17.86	20230411	15010	22.85	20231024	22450	-17.86	20230411	15010	22.85	20231024	1.03	N	029460	500	67 억	1106151	N	N	2	N	N
116	20231208	140337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18030	270	2	1.52	272340840	15249	190.42	17810	18030	17680	23050	12440	17760	17859.59	8.16	0	1207	18040	17900	17660	17520	17280	17780	17400	68	5290	500	12780	10	1	13554044	2444	2.46	0.34	12	0.11	7343.00	53279.00	22450	20230411	-19.69	15010	20231024	20.12	22450	-19.69	20230411	15010	20.12	20231024	22450	-19.69	20230411	15010	20.12	20231024	1.03	N	029460	500	67 억	1106151	N	N	2	N	N
117	20231208	130337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17830	70	2	0.39	134529410	7555	94.34	17810	17890	17680	23050	12440	17760	17806.67	8.16	0	-1123	18040	17900	17660	17520	17280	17780	17400	68	5290	500	12780	10	1	13554044	2417	2.43	0.33	12	0.06	7343.00	53279.00	22450	20230411	-20.58	15010	20231024	18.79	22450	-20.58	20230411	15010	18.79	20231024	22450	-20.58	20230411	15010	18.79	20231024	1.03	N	029460	500	67 억	1106151	N	N	2	N	N
118	20231208	120333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17800	40	2	0.23	126814130	7122	88.94	17810	17890	17680	23050	12440	17760	17805.97	8.16	0	-1094	18040	17900	17660	17520	17280	17780	17400	68	5290	500	12780	10	1	13554044	2413	2.42	0.33	12	0.05	7343.00	53279.00	22450	20230411	-20.71	15010	20231024	18.59	22450	-20.71	20230411	15010	18.59	20231024	22450	-20.71	20230411	15010	18.59	20231024	1.03	N	029460	500	67 억	1106151	N	N	2	N	N
119	20231208	110333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17810	50	2	0.28	117896980	6621	82.68	17810	17890	17680	23050	12440	17760	17806.52	8.16	0	-1137	18040	17900	17660	17520	17280	17780	17400	68	5290	500	12780	10	1	13554044	2414	2.43	0.33	12	0.05	7343.00	53279.00	22450	20230411	-20.67	15010	20231024	18.65	22450	-20.67	20230411	15010	18.65	20231024	22450	-20.67	20230411	15010	18.65	20231024	1.03	N	029460	500	67 억	1106151	N	N	2	N	N
120	20231208	100338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17820	60	2	0.34	82654410	4639	57.93	17810	17890	17680	23050	12440	17760	17817.29	8.16	0	-1048	18040	17900	17660	17520	17280	17780	17400	68	5290	500	12780	10	1	13554044	2415	2.43	0.33	12	0.03	7343.00	53279.00	22450	20230411	-20.62	15010	20231024	18.72	22450	-20.62	20230411	15010	18.72	20231024	22450	-20.62	20230411	15010	18.72	20231024	1.03	N	029460	500	67 억	1106151	N	N	2	N	N
121	20231208	090335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17800	40	2	0.23	3184570	179	2.24	17810	17810	17760	23050	12440	17760	17790.89	8.16	0	-152	18040	17900	17660	17520	17280	17780	17400	68	5290	500	12780	10	1	13554044	2413	2.42	0.33	12	0.00	7343.00	53279.00	22450	20230411	-20.71	15010	20231024	18.59	22450	-20.71	20230411	15010	18.59	20231024	22450	-20.71	20230411	15010	18.59	20231024	1.03	N	029460	500	67 억	1106151	N	N	2	N	N
122	20231207	160334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17760	60	2	0.34	140658380	7991	45.08	17800	17800	17420	23000	12390	17700	17602.09	8.17	0	-206	18126	17912	17666	17452	17206	17790	17330	68	5300	500	12740	10	1	13554044	2407	2.42	0.33	12	0.06	7343.00	53279.00	22450	20230411	-20.89	15010	20231024	18.32	22450	-20.89	20230411	15010	18.32	20231024	22450	-20.89	20230411	15010	18.32	20231024	1.03	N	029460	500	67 억	1107696	N	N	2	N	N
123	20231207	150337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17720	20	2	0.11	129968980	7388	41.68	17800	17800	17420	23000	12390	17700	17591.89	8.17	0	74	18126	17912	17666	17452	17206	17790	17330	68	5300	500	12740	10	1	13554044	2402	2.41	0.33	12	0.05	7343.00	53279.00	22450	20230411	-21.07	15010	20231024	18.05	22450	-21.07	20230411	15010	18.05	20231024	22450	-21.07	20230411	15010	18.05	20231024	1.03	N	029460	500	67 억	1107696	N	N	9	N	N
124	20231207	140335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17740	40	2	0.23	122931210	6991	39.44	17800	17800	17420	23000	12390	17700	17584.19	8.17	0	-127	18126	17912	17666	17452	17206	17790	17330	68	5300	500	12740	10	1	13554044	2404	2.42	0.33	12	0.05	7343.00	53279.00	22450	20230411	-20.98	15010	20231024	18.19	22450	-20.98	20230411	15010	18.19	20231024	22450	-20.98	20230411	15010	18.19	20231024	1.03	N	029460	500	67 억	1107696	N	N	9	N	N
125	20231207	130335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17720	20	2	0.11	114112080	6494	36.64	17800	17800	17420	23000	12390	17700	17571.91	8.17	0	-349	18126	17912	17666	17452	17206	17790	17330	68	5300	500	12740	10	1	13554044	2402	2.41	0.33	12	0.05	7343.00	53279.00	22450	20230411	-21.07	15010	20231024	18.05	22450	-21.07	20230411	15010	18.05	20231024	22450	-21.07	20230411	15010	18.05	20231024	1.03	N	029460	500	67 억	1107696	N	N	9	N	N
126	20231207	120335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17630	-70	5	-0.40	110087270	6266	35.35	17800	17800	17420	23000	12390	17700	17568.97	8.17	0	-304	18126	17912	17666	17452	17206	17790	17330	68	5300	500	12740	10	1	13554044	2390	2.40	0.33	12	0.05	7343.00	53279.00	22450	20230411	-21.47	15010	20231024	17.46	22450	-21.47	20230411	15010	17.46	20231024	22450	-21.47	20230411	15010	17.46	20231024	1.03	N	029460	500	67 억	1107696	N	N	9	N	N
127	20231207	110332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17490	-210	5	-1.19	80203860	4566	25.76	17800	17800	17420	23000	12390	17700	17565.42	8.17	0	-727	18126	17912	17666	17452	17206	17790	17330	68	5300	500	12740	10	1	13554044	2371	2.38	0.33	12	0.03	7343.00	53279.00	22450	20230411	-22.09	15010	20231024	16.52	22450	-22.09	20230411	15010	16.52	20231024	22450	-22.09	20230411	15010	16.52	20231024	1.03	N	029460	500	67 억	1107696	N	N	9	N	N
128	20231207	100333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17570	-130	5	-0.73	74463170	4238	23.91	17800	17800	17420	23000	12390	17700	17570.33	8.17	0	-606	18126	17912	17666	17452	17206	17790	17330	68	5300	500	12740	10	1	13554044	2381	2.39	0.33	12	0.03	7343.00	53279.00	22450	20230411	-21.74	15010	20231024	17.06	22450	-21.74	20230411	15010	17.06	20231024	22450	-21.74	20230411	15010	17.06	20231024	1.03	N	029460	500	67 억	1107696	N	N	9	N	N
129	20231207	090336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17600	-100	5	-0.56	8289090	468	2.64	17800	17800	17600	23000	12390	17700	17711.76	8.17	0	-381	18126	17912	17666	17452	17206	17790	17330	68	5300	500	12740	10	1	13554044	2386	2.40	0.33	12	0.00	7343.00	53279.00	22450	20230411	-21.60	15010	20231024	17.26	22450	-21.60	20230411	15010	17.26	20231024	22450	-21.60	20230411	15010	17.26	20231024	1.03	N	029460	500	67 억	1107696	N	N	9	N	N
130	20231206	160329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17700	-180	5	-1.01	311891740	17724	202.49	17870	17880	17420	23200	12520	17880	17592.08	8.19	0	-3130	18253	18066	17863	17676	17473	17965	17575	68	5320	500	12870	10	1	13554044	2399	2.41	0.33	12	0.13	7343.00	53279.00	22450	20230411	-21.16	15010	20231024	17.92	22450	-21.16	20230411	15010	17.92	20231024	22450	-21.16	20230411	15010	17.92	20231024	1.04	N	029460	500	67 억	1109560	N	N	9	N	N
131	20231206	150337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17510	-370	5	-2.07	262484300	14926	170.52	17870	17880	17420	23200	12520	17880	17585.71	8.19	0	-2273	18253	18066	17863	17676	17473	17965	17575	68	5320	500	12870	10	1	13554044	2373	2.38	0.33	12	0.11	7343.00	53279.00	22450	20230411	-22.00	15010	20231024	16.66	22450	-22.00	20230411	15010	16.66	20231024	22450	-22.00	20230411	15010	16.66	20231024	1.04	N	029460	500	67 억	1109560	N	N	1	N	N
132	20231206	140335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17540	-340	5	-1.90	235897810	13409	153.19	17870	17880	17420	23200	12520	17880	17592.50	8.19	0	-2081	18253	18066	17863	17676	17473	17965	17575	68	5320	500	12870	10	1	13554044	2377	2.39	0.33	12	0.10	7343.00	53279.00	22450	20230411	-21.87	15010	20231024	16.86	22450	-21.87	20230411	15010	16.86	20231024	22450	-21.87	20230411	15010	16.86	20231024	1.04	N	029460	500	67 억	1109560	N	N	1	N	N
133	20231206	130333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17680	-200	5	-1.12	157142180	8913	101.83	17870	17880	17420	23200	12520	17880	17630.67	8.19	0	-2249	18253	18066	17863	17676	17473	17965	17575	68	5320	500	12870	10	1	13554044	2396	2.41	0.33	12	0.07	7343.00	53279.00	22450	20230411	-21.25	15010	20231024	17.79	22450	-21.25	20230411	15010	17.79	20231024	22450	-21.25	20230411	15010	17.79	20231024	1.04	N	029460	500	67 억	1109560	N	N	1	N	N
134	20231206	120331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17670	-210	5	-1.17	147489750	8367	95.59	17870	17880	17420	23200	12520	17880	17627.55	8.19	0	-1842	18253	18066	17863	17676	17473	17965	17575	68	5320	500	12870	10	1	13554044	2395	2.41	0.33	12	0.06	7343.00	53279.00	22450	20230411	-21.29	15010	20231024	17.72	22450	-21.29	20230411	15010	17.72	20231024	22450	-21.29	20230411	15010	17.72	20231024	1.04	N	029460	500	67 억	1109560	N	N	1	N	N
135	20231206	110336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17650	-230	5	-1.29	114461780	6505	74.32	17870	17880	17420	23200	12520	17880	17595.97	8.19	0	-1495	18253	18066	17863	17676	17473	17965	17575	68	5320	500	12870	10	1	13554044	2392	2.40	0.33	12	0.05	7343.00	53279.00	22450	20230411	-21.38	15010	20231024	17.59	22450	-21.38	20230411	15010	17.59	20231024	22450	-21.38	20230411	15010	17.59	20231024	1.04	N	029460	500	67 억	1109560	N	N	1	N	N
136	20231206	100333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17600	-280	5	-1.57	87328300	4966	56.73	17870	17880	17420	23200	12520	17880	17585.24	8.19	0	-727	18253	18066	17863	17676	17473	17965	17575	68	5320	500	12870	10	1	13554044	2386	2.40	0.33	12	0.04	7343.00	53279.00	22450	20230411	-21.60	15010	20231024	17.26	22450	-21.60	20230411	15010	17.26	20231024	22450	-21.60	20230411	15010	17.26	20231024	1.04	N	029460	500	67 억	1109560	N	N	1	N	N
137	20231206	090333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17780	-100	5	-0.56	1339350	75	0.86	17870	17870	17780	23200	12520	17880	17858.00	8.19	0	-20	18253	18066	17863	17676	17473	17965	17575	68	5320	500	12870	10	1	13554044	2410	2.42	0.33	12	0.00	7343.00	53279.00	22450	20230411	-20.80	15010	20231024	18.45	22450	-20.80	20230411	15010	18.45	20231024	22450	-20.80	20230411	15010	18.45	20231024	1.04	N	029460	500	67 억	1109560	N	N	1	N	N
138	20231205	160334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17880	-60	5	-0.33	156240970	8742	64.37	18050	18050	17660	23300	12560	17940	17872.45	8.21	0	-1774	18426	18182	17916	17672	17406	18305	17795	68	5360	500	12910	10	1	13554044	2423	2.43	0.34	12	0.06	7343.00	53279.00	22450	20230411	-20.36	15010	20231024	19.12	22450	-20.36	20230411	15010	19.12	20231024	22450	-20.36	20230411	15010	19.12	20231024	1.06	N	029460	500	67 억	1113204	N	N	1	N	N
139	20231205	150332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17680	-260	5	-1.45	131845110	7372	54.29	18050	18050	17660	23300	12560	17940	17884.58	8.21	0	-1146	18426	18182	17916	17672	17406	18305	17795	68	5360	500	12910	10	1	13554044	2396	2.41	0.33	12	0.05	7343.00	53279.00	22450	20230411	-21.25	15010	20231024	17.79	22450	-21.25	20230411	15010	17.79	20231024	22450	-21.25	20230411	15010	17.79	20231024	1.06	N	029460	500	67 억	1113204	N	N	2	N	N
140	20231205	140334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17890	-50	5	-0.28	83379000	4644	34.20	18050	18050	17890	23300	12560	17940	17954.13	8.21	0	-643	18426	18182	17916	17672	17406	18305	17795	68	5360	500	12910	10	1	13554044	2425	2.44	0.34	12	0.03	7343.00	53279.00	22450	20230411	-20.31	15010	20231024	19.19	22450	-20.31	20230411	15010	19.19	20231024	22450	-20.31	20230411	15010	19.19	20231024	1.06	N	029460	500	67 억	1113204	N	N	2	N	N
141	20231205	130334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17950	10	2	0.06	78968990	4398	32.39	18050	18050	17890	23300	12560	17940	17955.66	8.21	0	-468	18426	18182	17916	17672	17406	18305	17795	68	5360	500	12910	10	1	13554044	2433	2.44	0.34	12	0.03	7343.00	53279.00	22450	20230411	-20.04	15010	20231024	19.59	22450	-20.04	20230411	15010	19.59	20231024	22450	-20.04	20230411	15010	19.59	20231024	1.06	N	029460	500	67 억	1113204	N	N	2	N	N
142	20231205	120331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17950	10	2	0.06	61848810	3442	25.35	18050	18050	17890	23300	12560	17940	17968.86	8.21	0	-1071	18426	18182	17916	17672	17406	18305	17795	68	5360	500	12910	10	1	13554044	2433	2.44	0.34	12	0.03	7343.00	53279.00	22450	20230411	-20.04	15010	20231024	19.59	22450	-20.04	20230411	15010	19.59	20231024	22450	-20.04	20230411	15010	19.59	20231024	1.06	N	029460	500	67 억	1113204	N	N	2	N	N
143	20231205	110331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18000	60	2	0.33	48033560	2674	19.69	18050	18050	17890	23300	12560	17940	17963.19	8.21	0	-1127	18426	18182	17916	17672	17406	18305	17795	68	5360	500	12910	10	1	13554044	2440	2.45	0.34	12	0.02	7343.00	53279.00	22450	20230411	-19.82	15010	20231024	19.92	22450	-19.82	20230411	15010	19.92	20231024	22450	-19.82	20230411	15010	19.92	20231024	1.06	N	029460	500	67 억	1113204	N	N	2	N	N
144	20231205	100332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17980	40	2	0.22	17528150	975	7.18	18050	18050	17890	23300	12560	17940	17977.59	8.21	0	-548	18426	18182	17916	17672	17406	18305	17795	68	5360	500	12910	10	1	13554044	2437	2.45	0.34	12	0.01	7343.00	53279.00	22450	20230411	-19.91	15010	20231024	19.79	22450	-19.91	20230411	15010	19.79	20231024	22450	-19.91	20230411	15010	19.79	20231024	1.06	N	029460	500	67 억	1113204	N	N	2	N	N
145	20231205	090330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17940	0	3	0.00	829970	46	0.34	18050	18050	17940	23300	12560	17940	18042.83	8.21	0	-6	18426	18182	17916	17672	17406	18305	17795	68	5360	500	12910	10	1	13554044	2432	2.44	0.34	12	0.00	7343.00	53279.00	22450	20230411	-20.09	15010	20231024	19.52	22450	-20.09	20230411	15010	19.52	20231024	22450	-20.09	20230411	15010	19.52	20231024	1.06	N	029460	500	67 억	1113204	N	N	2	N	N
146	20231204	160332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17940	60	2	0.34	238697610	13324	69.91	17880	18160	17650	23200	12520	17880	17914.86	8.20	0	2365	18080	17980	17810	17710	17540	18030	17760	68	5320	500	12870	10	1	13554044	2432	2.44	0.34	12	0.10	7343.00	53279.00	22450	20230411	-20.09	15010	20231024	19.52	22450	-20.09	20230411	15010	19.52	20231024	22450	-20.09	20230411	15010	19.52	20231024	1.04	N	029460	500	67 억	1111122	N	N	2	N	N
147	20231204	150333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17910	30	2	0.17	223026820	12450	65.33	17880	18160	17650	23200	12520	17880	17913.80	8.20	0	2711	18080	17980	17810	17710	17540	18030	17760	68	5320	500	12870	10	1	13554044	2428	2.44	0.34	12	0.09	7343.00	53279.00	22450	20230411	-20.22	15010	20231024	19.32	22450	-20.22	20230411	15010	19.32	20231024	22450	-20.22	20230411	15010	19.32	20231024	1.04	N	029460	500	67 억	1111122	N	N	0	N	N
148	20231204	140330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17990	110	2	0.62	215241200	12016	63.05	17880	18160	17650	23200	12520	17880	17912.88	8.20	0	2784	18080	17980	17810	17710	17540	18030	17760	68	5320	500	12870	10	1	13554044	2438	2.45	0.34	12	0.09	7343.00	53279.00	22450	20230411	-19.87	15010	20231024	19.85	22450	-19.87	20230411	15010	19.85	20231024	22450	-19.87	20230411	15010	19.85	20231024	1.04	N	029460	500	67 억	1111122	N	N	0	N	N
149	20231204	130330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18050	170	2	0.95	208594980	11647	61.11	17880	18160	17650	23200	12520	17880	17909.76	8.20	0	2897	18080	17980	17810	17710	17540	18030	17760	68	5320	500	12870	10	1	13554044	2447	2.46	0.34	12	0.09	7343.00	53279.00	22450	20230411	-19.60	15010	20231024	20.25	22450	-19.60	20230411	15010	20.25	20231024	22450	-19.60	20230411	15010	20.25	20231024	1.04	N	029460	500	67 억	1111122	N	N	0	N	N
150	20231204	120330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18070	190	2	1.06	178195050	9955	52.24	17880	18160	17650	23200	12520	17880	17900.06	8.20	0	2049	18080	17980	17810	17710	17540	18030	17760	68	5320	500	12870	10	1	13554044	2449	2.46	0.34	12	0.07	7343.00	53279.00	22450	20230411	-19.51	15010	20231024	20.39	22450	-19.51	20230411	15010	20.39	20231024	22450	-19.51	20230411	15010	20.39	20231024	1.04	N	029460	500	67 억	1111122	N	N	0	N	N
151	20231204	110331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17920	40	2	0.22	101464880	5691	29.86	17880	17930	17650	23200	12520	17880	17829.01	8.20	0	291	18080	17980	17810	17710	17540	18030	17760	68	5320	500	12870	10	1	13554044	2429	2.44	0.34	12	0.04	7343.00	53279.00	22450	20230411	-20.18	15010	20231024	19.39	22450	-20.18	20230411	15010	19.39	20231024	22450	-20.18	20230411	15010	19.39	20231024	1.04	N	029460	500	67 억	1111122	N	N	0	N	N
152	20231204	100330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17890	10	2	0.06	79523270	4465	23.43	17880	17930	17650	23200	12520	17880	17810.36	8.20	0	77	18080	17980	17810	17710	17540	18030	17760	68	5320	500	12870	10	1	13554044	2425	2.44	0.34	12	0.03	7343.00	53279.00	22450	20230411	-20.31	15010	20231024	19.19	22450	-20.31	20230411	15010	19.19	20231024	22450	-20.31	20230411	15010	19.19	20231024	1.04	N	029460	500	67 억	1111122	N	N	0	N	N
153	20231204	090330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17910	30	2	0.17	6224980	348	1.83	17880	17910	17880	23200	12520	17880	17887.87	8.20	0	-240	18080	17980	17810	17710	17540	18030	17760	68	5320	500	12870	10	1	13554044	2428	2.44	0.34	12	0.00	7343.00	53279.00	22450	20230411	-20.22	15010	20231024	19.32	22450	-20.22	20230411	15010	19.32	20231024	22450	-20.22	20230411	15010	19.32	20231024	1.04	N	029460	500	67 억	1111122	N	N	0	N	N
154	20231201	160330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17880	160	2	0.90	337549050	18935	39.83	17740	17910	17640	23000	12410	17720	17826.26	8.19	0	2082	18413	18066	17753	17406	17093	17910	17250	68	5280	500	12750	10	1	13554044	2423	2.43	0.34	12	0.14	7343.00	53279.00	22450	20230411	-20.36	15010	20231024	19.12	22450	-20.36	20230411	15010	19.12	20231024	22450	-20.36	20230411	15010	19.12	20231024	1.05	N	029460	500	67 억	1110276	N	N	0	N	N
155	20231201	150330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17870	150	2	0.85	307492650	17253	36.29	17740	17910	17640	23000	12410	17720	17822.57	8.19	0	2059	18413	18066	17753	17406	17093	17910	17250	68	5280	500	12750	10	1	13554044	2422	2.43	0.34	12	0.13	7343.00	53279.00	22450	20230411	-20.40	15010	20231024	19.05	22450	-20.40	20230411	15010	19.05	20231024	22450	-20.40	20230411	15010	19.05	20231024	1.05	N	029460	500	67 억	1110276	N	N	0	N	N
156	20231201	140329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17840	120	2	0.68	291983100	16386	34.47	17740	17910	17640	23000	12410	17720	17819.06	8.19	0	2122	18413	18066	17753	17406	17093	17910	17250	68	5280	500	12750	10	1	13554044	2418	2.43	0.33	12	0.12	7343.00	53279.00	22450	20230411	-20.53	15010	20231024	18.85	22450	-20.53	20230411	15010	18.85	20231024	22450	-20.53	20230411	15010	18.85	20231024	1.05	N	029460	500	67 억	1110276	N	N	0	N	N
157	20231201	130329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17840	120	2	0.68	249072780	13986	29.42	17740	17900	17640	23000	12410	17720	17808.73	8.19	0	2018	18413	18066	17753	17406	17093	17910	17250	68	5280	500	12750	10	1	13554044	2418	2.43	0.33	12	0.10	7343.00	53279.00	22450	20230411	-20.53	15010	20231024	18.85	22450	-20.53	20230411	15010	18.85	20231024	22450	-20.53	20230411	15010	18.85	20231024	1.05	N	029460	500	67 억	1110276	N	N	0	N	N
158	20231201	120331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17900	180	2	1.02	230297320	12936	27.21	17740	17900	17640	23000	12410	17720	17802.83	8.19	0	2238	18413	18066	17753	17406	17093	17910	17250	68	5280	500	12750	10	1	13554044	2426	2.44	0.34	12	0.10	7343.00	53279.00	22450	20230411	-20.27	15010	20231024	19.25	22450	-20.27	20230411	15010	19.25	20231024	22450	-20.27	20230411	15010	19.25	20231024	1.05	N	029460	500	67 억	1110276	N	N	0	N	N
159	20231201	110330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17780	60	2	0.34	215289770	12096	25.44	17740	17900	17640	23000	12410	17720	17798.43	8.19	0	2024	18413	18066	17753	17406	17093	17910	17250	68	5280	500	12750	10	1	13554044	2410	2.42	0.33	12	0.09	7343.00	53279.00	22450	20230411	-20.80	15010	20231024	18.45	22450	-20.80	20230411	15010	18.45	20231024	22450	-20.80	20230411	15010	18.45	20231024	1.05	N	029460	500	67 억	1110276	N	N	0	N	N
160	20231201	100331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17890	170	2	0.96	99175430	5576	11.73	17740	17900	17640	23000	12410	17720	17786.14	8.19	0	338	18413	18066	17753	17406	17093	17910	17250	68	5280	500	12750	10	1	13554044	2425	2.44	0.34	12	0.04	7343.00	53279.00	22450	20230411	-20.31	15010	20231024	19.19	22450	-20.31	20230411	15010	19.19	20231024	22450	-20.31	20230411	15010	19.19	20231024	1.05	N	029460	500	67 억	1110276	N	N	0	N	N
161	20231201	090327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17640	-80	5	-0.45	319180	18	0.04	17740	17740	17640	23000	12410	17720	17732.94	8.19	0	-4	18413	18066	17753	17406	17093	17910	17250	68	5280	500	12750	10	1	13554044	2391	2.40	0.33	12	0.00	7343.00	53279.00	22450	20230411	-21.43	15010	20231024	17.52	22450	-21.43	20230411	15010	17.52	20231024	22450	-21.43	20230411	15010	17.52	20231024	1.05	N	029460	500	67 억	1110276	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History