KissMeData/105840/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160848	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	170	2	1.86	1668908050	181174	118.50	9190	9300	9110	11860	6400	9130	9207.65	2.03	20148	23887	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1890	19.96	1.20	12	0.89	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.63	N	105840	500	101 억	412104	N	N	49	N	N
3	20231229	150835	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	170	2	1.86	1668908050	181174	118.50	9190	9300	9110	11860	6400	9130	9207.65	2.03	20148	23887	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1890	19.96	1.20	12	0.89	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.63	N	105840	500	101 억	412104	N	N	49	N	N
4	20231229	140834	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	170	2	1.86	1668908050	181174	118.50	9190	9300	9110	11860	6400	9130	9207.65	2.03	20148	23887	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1890	19.96	1.20	12	0.89	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.63	N	105840	500	101 억	412104	N	N	49	N	N
5	20231229	130836	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	170	2	1.86	1668908050	181174	118.50	9190	9300	9110	11860	6400	9130	9207.65	2.03	20148	23887	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1890	19.96	1.20	12	0.89	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.63	N	105840	500	101 억	412104	N	N	49	N	N
6	20231229	120837	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	170	2	1.86	1668908050	181174	118.50	9190	9300	9110	11860	6400	9130	9207.65	2.03	20148	23887	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1890	19.96	1.20	12	0.89	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.63	N	105840	500	101 억	412104	N	N	49	N	N
7	20231229	110759	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	170	2	1.86	1668908050	181174	118.50	9190	9300	9110	11860	6400	9130	9207.65	2.03	20148	23887	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1890	19.96	1.20	12	0.89	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.63	N	105840	500	101 억	412104	N	N	49	N	N
8	20231229	100807	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	170	2	1.86	1668908050	181174	118.50	9190	9300	9110	11860	6400	9130	9207.65	2.03	20148	23887	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1890	19.96	1.20	12	0.89	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.63	N	105840	500	101 억	412104	N	N	49	N	N
9	20231229	090807	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	170	2	1.86	1668908050	181174	118.50	9190	9300	9110	11860	6400	9130	9207.65	2.03	20148	23887	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1890	19.96	1.20	12	0.89	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.63	N	105840	500	101 억	412104	N	N	49	N	N
10	20231228	160759	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	170	2	1.86	1597327330	173477	113.47	9190	9300	9110	11860	6400	9130	9207.65	1.93	0	23887	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1890	19.96	1.20	12	0.85	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.63	N	105840	500	101 억	391956	N	N	49	N	N
11	20231228	150805	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	130	2	1.42	1139489750	124150	81.20	9190	9260	9110	11860	6400	9130	9178.33	1.93	0	25547	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1882	19.87	1.19	12	0.61	466.00	7762.00	11700	20230713	-20.85	7630	20230103	21.36	11700	-20.85	20230713	7630	21.36	20230103	11700	-20.85	20230713	7630	21.36	20230103	7.63	N	105840	500	101 억	391956	N	N	6	N	N
12	20231228	140758	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9180	50	2	0.55	878090420	95772	62.64	9190	9200	9110	11860	6400	9130	9168.55	1.93	0	22029	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1866	19.70	1.18	12	0.47	466.00	7762.00	11700	20230713	-21.54	7630	20230103	20.31	11700	-21.54	20230713	7630	20.31	20230103	11700	-21.54	20230713	7630	20.31	20230103	7.63	N	105840	500	101 억	391956	N	N	6	N	N
13	20231228	130758	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9180	50	2	0.55	775610710	84603	55.34	9190	9200	9110	11860	6400	9130	9167.65	1.93	0	19350	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1866	19.70	1.18	12	0.42	466.00	7762.00	11700	20230713	-21.54	7630	20230103	20.31	11700	-21.54	20230713	7630	20.31	20230103	11700	-21.54	20230713	7630	20.31	20230103	7.63	N	105840	500	101 억	391956	N	N	6	N	N
14	20231228	120800	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9170	40	2	0.44	706642290	77086	50.42	9190	9200	9110	11860	6400	9130	9166.93	1.93	0	18309	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1864	19.68	1.18	12	0.38	466.00	7762.00	11700	20230713	-21.62	7630	20230103	20.18	11700	-21.62	20230713	7630	20.18	20230103	11700	-21.62	20230713	7630	20.18	20230103	7.63	N	105840	500	101 억	391956	N	N	6	N	N
15	20231228	110802	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9190	60	2	0.66	537675000	58687	38.39	9190	9200	9110	11860	6400	9130	9161.74	1.93	0	15013	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1868	19.72	1.18	12	0.29	466.00	7762.00	11700	20230713	-21.45	7630	20230103	20.45	11700	-21.45	20230713	7630	20.45	20230103	11700	-21.45	20230713	7630	20.45	20230103	7.63	N	105840	500	101 억	391956	N	N	6	N	N
16	20231228	100757	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9180	50	2	0.55	364054600	39771	26.01	9190	9190	9110	11860	6400	9130	9153.77	1.93	0	14080	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1866	19.70	1.18	12	0.20	466.00	7762.00	11700	20230713	-21.54	7630	20230103	20.31	11700	-21.54	20230713	7630	20.31	20230103	11700	-21.54	20230713	7630	20.31	20230103	7.63	N	105840	500	101 억	391956	N	N	6	N	N
17	20231228	090803	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9140	10	2	0.11	90658400	9906	6.48	9190	9190	9110	11860	6400	9130	9151.87	1.93	0	2485	9263	9196	9103	9036	8943	9230	9070	102	2730	500	6570	10	1	20323614	1858	19.61	1.18	12	0.05	466.00	7762.00	11700	20230713	-21.88	7630	20230103	19.79	11700	-21.88	20230713	7630	19.79	20230103	11700	-21.88	20230713	7630	19.79	20230103	7.63	N	105840	500	101 억	391956	N	N	6	N	N
18	20231227	160751	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9130	10	2	0.11	1362839290	149740	42.38	9120	9170	9010	11850	6390	9120	9101.27	1.81	0	24891	9600	9360	9160	8920	8720	9480	9040	102	2730	500	6560	10	1	20323614	1856	19.59	1.18	12	0.74	466.00	7762.00	11700	20230713	-21.97	7630	20230103	19.66	11700	-21.97	20230713	7630	19.66	20230103	11700	-21.97	20230713	7630	19.66	20230103	7.67	N	105840	500	101 억	367933	N	N	6	N	N
19	20231227	150803	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9130	10	2	0.11	1300947020	142962	40.46	9120	9170	9010	11850	6390	9120	9099.92	1.81	0	22434	9600	9360	9160	8920	8720	9480	9040	102	2730	500	6560	10	1	20323614	1856	19.59	1.18	12	0.70	466.00	7762.00	11700	20230713	-21.97	7630	20230103	19.66	11700	-21.97	20230713	7630	19.66	20230103	11700	-21.97	20230713	7630	19.66	20230103	7.67	N	105840	500	101 억	367933	N	N	17	N	N
20	20231227	140800	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9110	-10	5	-0.11	1049881280	115454	32.67	9120	9170	9010	11850	6390	9120	9093.45	1.81	0	6525	9600	9360	9160	8920	8720	9480	9040	102	2730	500	6560	10	1	20323614	1851	19.55	1.17	12	0.57	466.00	7762.00	11700	20230713	-22.14	7630	20230103	19.40	11700	-22.14	20230713	7630	19.40	20230103	11700	-22.14	20230713	7630	19.40	20230103	7.67	N	105840	500	101 억	367933	N	N	17	N	N
21	20231227	130753	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9130	10	2	0.11	963208790	105939	29.98	9120	9170	9010	11850	6390	9120	9092.04	1.81	0	5490	9600	9360	9160	8920	8720	9480	9040	102	2730	500	6560	10	1	20323614	1856	19.59	1.18	12	0.52	466.00	7762.00	11700	20230713	-21.97	7630	20230103	19.66	11700	-21.97	20230713	7630	19.66	20230103	11700	-21.97	20230713	7630	19.66	20230103	7.67	N	105840	500	101 억	367933	N	N	17	N	N
22	20231227	120755	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	-50	5	-0.55	836466760	92023	26.04	9120	9170	9010	11850	6390	9120	9089.68	1.81	0	-327	9600	9360	9160	8920	8720	9480	9040	102	2730	500	6560	10	1	20323614	1843	19.46	1.17	12	0.45	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.67	N	105840	500	101 억	367933	N	N	17	N	N
23	20231227	110800	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	-50	5	-0.55	732076490	80518	22.79	9120	9170	9010	11850	6390	9120	9092.00	1.81	0	-2352	9600	9360	9160	8920	8720	9480	9040	102	2730	500	6560	10	1	20323614	1843	19.46	1.17	12	0.40	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.67	N	105840	500	101 억	367933	N	N	17	N	N
24	20231227	100758	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9030	-90	5	-0.99	599681610	65893	18.65	9120	9170	9010	11850	6390	9120	9100.77	1.81	0	-2775	9600	9360	9160	8920	8720	9480	9040	102	2730	500	6560	10	1	20323614	1835	19.38	1.16	12	0.32	466.00	7762.00	11700	20230713	-22.82	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	11700	-22.82	20230713	7630	18.35	20230103	7.67	N	105840	500	101 억	367933	N	N	17	N	N
25	20231227	090801	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9160	40	2	0.44	169879530	18589	5.26	9120	9170	9090	11850	6390	9120	9138.96	1.81	0	1960	9600	9360	9160	8920	8720	9480	9040	102	2730	500	6560	10	1	20323614	1862	19.66	1.18	12	0.09	466.00	7762.00	11700	20230713	-21.71	7630	20230103	20.05	11700	-21.71	20230713	7630	20.05	20230103	11700	-21.71	20230713	7630	20.05	20230103	7.67	N	105840	500	101 억	367933	N	N	17	N	N
26	20231226	160801	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9120	90	2	1.00	3183974430	347497	200.47	9060	9400	8960	11730	6330	9030	9162.61	1.70	0	22823	9196	9112	9016	8932	8836	9155	8975	102	2700	500	6500	10	1	20323614	1854	19.57	1.17	12	1.71	466.00	7762.00	11700	20230713	-22.05	7630	20230103	19.53	11700	-22.05	20230713	7630	19.53	20230103	11700	-22.05	20230713	7630	19.53	20230103	7.69	N	105840	500	101 억	345890	N	N	17	N	N
27	20231226	150758	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9160	130	2	1.44	3067475600	334739	193.11	9060	9400	8960	11730	6330	9030	9163.78	1.70	0	22162	9196	9112	9016	8932	8836	9155	8975	102	2700	500	6500	10	1	20323614	1862	19.66	1.18	12	1.65	466.00	7762.00	11700	20230713	-21.71	7630	20230103	20.05	11700	-21.71	20230713	7630	20.05	20230103	11700	-21.71	20230713	7630	20.05	20230103	7.69	N	105840	500	101 억	345890	N	N	14	N	N
28	20231226	140800	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9150	120	2	1.33	2830530890	308886	178.19	9060	9400	8960	11730	6330	9030	9163.67	1.70	0	22081	9196	9112	9016	8932	8836	9155	8975	102	2700	500	6500	10	1	20323614	1860	19.64	1.18	12	1.52	466.00	7762.00	11700	20230713	-21.79	7630	20230103	19.92	11700	-21.79	20230713	7630	19.92	20230103	11700	-21.79	20230713	7630	19.92	20230103	7.69	N	105840	500	101 억	345890	N	N	14	N	N
29	20231226	130759	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9150	120	2	1.33	2684008290	292834	168.93	9060	9400	8960	11730	6330	9030	9165.63	1.70	0	18276	9196	9112	9016	8932	8836	9155	8975	102	2700	500	6500	10	1	20323614	1860	19.64	1.18	12	1.44	466.00	7762.00	11700	20230713	-21.79	7630	20230103	19.92	11700	-21.79	20230713	7630	19.92	20230103	11700	-21.79	20230713	7630	19.92	20230103	7.69	N	105840	500	101 억	345890	N	N	14	N	N
30	20231226	120758	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9130	100	2	1.11	2480777200	270573	156.09	9060	9400	8960	11730	6330	9030	9168.61	1.70	0	17416	9196	9112	9016	8932	8836	9155	8975	102	2700	500	6500	10	1	20323614	1856	19.59	1.18	12	1.33	466.00	7762.00	11700	20230713	-21.97	7630	20230103	19.66	11700	-21.97	20230713	7630	19.66	20230103	11700	-21.97	20230713	7630	19.66	20230103	7.69	N	105840	500	101 억	345890	N	N	14	N	N
31	20231226	110802	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9170	140	2	1.55	2111991830	230023	132.70	9060	9400	8960	11730	6330	9030	9181.66	1.70	0	13686	9196	9112	9016	8932	8836	9155	8975	102	2700	500	6500	10	1	20323614	1864	19.68	1.18	12	1.13	466.00	7762.00	11700	20230713	-21.62	7630	20230103	20.18	11700	-21.62	20230713	7630	20.18	20230103	11700	-21.62	20230713	7630	20.18	20230103	7.69	N	105840	500	101 억	345890	N	N	14	N	N
32	20231226	100758	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9020	-10	5	-0.11	414283280	45945	26.51	9060	9110	8960	11730	6330	9030	9016.94	1.70	0	-6677	9196	9112	9016	8932	8836	9155	8975	102	2700	500	6500	10	1	20323614	1833	19.36	1.16	12	0.23	466.00	7762.00	11700	20230713	-22.91	7630	20230103	18.22	11700	-22.91	20230713	7630	18.22	20230103	11700	-22.91	20230713	7630	18.22	20230103	7.69	N	105840	500	101 억	345890	N	N	14	N	N
33	20231226	090800	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9080	50	2	0.55	120096020	13251	7.64	9060	9110	9030	11730	6330	9030	9063.17	1.70	0	-4223	9196	9112	9016	8932	8836	9155	8975	102	2700	500	6500	10	1	20323614	1845	19.48	1.17	12	0.07	466.00	7762.00	11700	20230713	-22.39	7630	20230103	19.00	11700	-22.39	20230713	7630	19.00	20230103	11700	-22.39	20230713	7630	19.00	20230103	7.69	N	105840	500	101 억	345890	N	N	14	N	N
34	20231222	160748	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9030	40	2	0.44	1551173340	172402	106.55	8990	9100	8920	11680	6300	8990	8997.25	1.64	0	11295	9336	9162	9056	8882	8776	9110	8830	102	2690	500	6470	10	1	20323614	1835	19.38	1.16	12	0.85	466.00	7762.00	11700	20230713	-22.82	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	11700	-22.82	20230713	7630	18.35	20230103	7.79	N	105840	500	101 억	332389	N	N	14	N	N
35	20231222	150746	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9030	40	2	0.44	1429889080	158957	98.24	8990	9100	8920	11680	6300	8990	8995.45	1.64	0	8047	9336	9162	9056	8882	8776	9110	8830	102	2690	500	6470	10	1	20323614	1835	19.38	1.16	12	0.78	466.00	7762.00	11700	20230713	-22.82	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	11700	-22.82	20230713	7630	18.35	20230103	7.79	N	105840	500	101 억	332389	N	N	3	N	N
36	20231222	140743	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9010	20	2	0.22	1141483440	126853	78.40	8990	9100	8920	11680	6300	8990	8998.48	1.64	0	-2836	9336	9162	9056	8882	8776	9110	8830	102	2690	500	6470	10	1	20323614	1831	19.33	1.16	12	0.62	466.00	7762.00	11700	20230713	-22.99	7630	20230103	18.09	11700	-22.99	20230713	7630	18.09	20230103	11700	-22.99	20230713	7630	18.09	20230103	7.79	N	105840	500	101 억	332389	N	N	3	N	N
37	20231222	130745	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9000	10	2	0.11	924568930	102763	63.51	8990	9100	8920	11680	6300	8990	8997.10	1.64	0	-4038	9336	9162	9056	8882	8776	9110	8830	102	2690	500	6470	10	1	20323614	1829	19.31	1.16	12	0.51	466.00	7762.00	11700	20230713	-23.08	7630	20230103	17.96	11700	-23.08	20230713	7630	17.96	20230103	11700	-23.08	20230713	7630	17.96	20230103	7.79	N	105840	500	101 억	332389	N	N	3	N	N
38	20231222	120744	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9030	40	2	0.44	804288940	89424	55.27	8990	9100	8920	11680	6300	8990	8994.11	1.64	0	-3662	9336	9162	9056	8882	8776	9110	8830	102	2690	500	6470	10	1	20323614	1835	19.38	1.16	12	0.44	466.00	7762.00	11700	20230713	-22.82	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	11700	-22.82	20230713	7630	18.35	20230103	7.79	N	105840	500	101 억	332389	N	N	3	N	N
39	20231222	110743	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9030	40	2	0.44	728352930	81018	50.07	8990	9100	8920	11680	6300	8990	8990.01	1.64	0	-2880	9336	9162	9056	8882	8776	9110	8830	102	2690	500	6470	10	1	20323614	1835	19.38	1.16	12	0.40	466.00	7762.00	11700	20230713	-22.82	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	11700	-22.82	20230713	7630	18.35	20230103	7.79	N	105840	500	101 억	332389	N	N	3	N	N
40	20231222	100741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8990	0	3	0.00	460798890	51449	31.80	8990	9070	8920	11680	6300	8990	8956.41	1.64	0	-8857	9336	9162	9056	8882	8776	9110	8830	102	2690	500	6470	10	1	20323614	1827	19.29	1.16	12	0.25	466.00	7762.00	11700	20230713	-23.16	7630	20230103	17.82	11700	-23.16	20230713	7630	17.82	20230103	11700	-23.16	20230713	7630	17.82	20230103	7.79	N	105840	500	101 억	332389	N	N	3	N	N
41	20231222	090743	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8990	0	3	0.00	93955030	10446	6.46	8990	9070	8970	11680	6300	8990	8994.36	1.64	0	1186	9336	9162	9056	8882	8776	9110	8830	102	2690	500	6470	10	1	20323614	1827	19.29	1.16	12	0.05	466.00	7762.00	11700	20230713	-23.16	7630	20230103	17.82	11700	-23.16	20230713	7630	17.82	20230103	11700	-23.16	20230713	7630	17.82	20230103	7.79	N	105840	500	101 억	332389	N	N	3	N	N
42	20231221	160739	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8990	-110	5	-1.21	1443547130	159424	75.64	9100	9230	8950	11830	6370	9100	9054.59	1.71	-4790	-15346	9273	9186	9053	8966	8833	9230	9010	102	2730	500	6550	10	1	20323614	1827	19.29	1.16	12	0.78	466.00	7762.00	11700	20230713	-23.16	7630	20230103	17.82	11700	-23.16	20230713	7630	17.82	20230103	11700	-23.16	20230713	7630	17.82	20230103	7.72	N	105840	500	101 억	347203	N	N	3	N	N
43	20231221	150741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9000	-100	5	-1.10	1367961780	151014	71.65	9100	9230	8950	11830	6370	9100	9058.24	1.71	-4790	-13977	9273	9186	9053	8966	8833	9230	9010	102	2730	500	6550	10	1	20323614	1829	19.31	1.16	12	0.74	466.00	7762.00	11700	20230713	-23.08	7630	20230103	17.96	11700	-23.08	20230713	7630	17.96	20230103	11700	-23.08	20230713	7630	17.96	20230103	7.72	N	105840	500	101 억	347203	N	N	25	N	N
44	20231221	140740	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9000	-100	5	-1.10	1216257280	134137	63.64	9100	9230	8950	11830	6370	9100	9067.04	1.71	-4790	-11784	9273	9186	9053	8966	8833	9230	9010	102	2730	500	6550	10	1	20323614	1829	19.31	1.16	12	0.66	466.00	7762.00	11700	20230713	-23.08	7630	20230103	17.96	11700	-23.08	20230713	7630	17.96	20230103	11700	-23.08	20230713	7630	17.96	20230103	7.72	N	105840	500	101 억	347203	N	N	25	N	N
45	20231221	130738	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8990	-110	5	-1.21	1125788940	124077	58.87	9100	9230	8950	11830	6370	9100	9073.10	1.71	-4790	-10605	9273	9186	9053	8966	8833	9230	9010	102	2730	500	6550	10	1	20323614	1827	19.29	1.16	12	0.61	466.00	7762.00	11700	20230713	-23.16	7630	20230103	17.82	11700	-23.16	20230713	7630	17.82	20230103	11700	-23.16	20230713	7630	17.82	20230103	7.72	N	105840	500	101 억	347203	N	N	25	N	N
46	20231221	120743	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9010	-90	5	-0.99	984810420	108396	51.43	9100	9230	8950	11830	6370	9100	9085.17	1.71	-4790	-7013	9273	9186	9053	8966	8833	9230	9010	102	2730	500	6550	10	1	20323614	1831	19.33	1.16	12	0.53	466.00	7762.00	11700	20230713	-22.99	7630	20230103	18.09	11700	-22.99	20230713	7630	18.09	20230103	11700	-22.99	20230713	7630	18.09	20230103	7.72	N	105840	500	101 억	347203	N	N	25	N	N
47	20231221	110743	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8970	-130	5	-1.43	897257710	98672	46.81	9100	9230	8950	11830	6370	9100	9093.27	1.71	-4790	-4785	9273	9186	9053	8966	8833	9230	9010	102	2730	500	6550	10	1	20323614	1823	19.25	1.16	12	0.49	466.00	7762.00	11700	20230713	-23.33	7630	20230103	17.56	11700	-23.33	20230713	7630	17.56	20230103	11700	-23.33	20230713	7630	17.56	20230103	7.72	N	105840	500	101 억	347203	N	N	25	N	N
48	20231221	100740	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	0	3	0.00	510559790	55838	26.49	9100	9230	9100	11830	6370	9100	9144.35	1.71	-4790	2743	9273	9186	9053	8966	8833	9230	9010	102	2730	500	6550	10	1	20323614	1849	19.53	1.17	12	0.27	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	11700	-22.22	20230713	7630	19.27	20230103	11700	-22.22	20230713	7630	19.27	20230103	7.72	N	105840	500	101 억	347203	N	N	25	N	N
49	20231221	090741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9160	60	2	0.66	217323710	23760	11.27	9100	9230	9100	11830	6370	9100	9148.58	1.71	-4790	-1105	9273	9186	9053	8966	8833	9230	9010	102	2730	500	6550	10	1	20323614	1862	19.66	1.18	12	0.12	466.00	7762.00	11700	20230713	-21.71	7630	20230103	20.05	11700	-21.71	20230713	7630	20.05	20230103	11700	-21.71	20230713	7630	20.05	20230103	7.72	N	105840	500	101 억	347203	N	N	25	N	N
50	20231220	160743	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	170	2	1.90	1891456930	208746	127.27	9000	9140	8920	11600	6260	8930	9061.02	1.54	-4896	37744	9196	9062	8986	8852	8776	9025	8815	102	2670	500	6420	10	1	20323614	1849	19.53	1.17	12	1.03	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	11700	-22.22	20230713	7630	19.27	20230103	11700	-22.22	20230713	7630	19.27	20230103	7.68	N	105840	500	101 억	312732	N	N	25	N	N
51	20231220	150822	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9060	130	2	1.46	1753518150	193568	118.02	9000	9140	8920	11600	6260	8930	9058.93	1.54	-4896	38431	9196	9062	8986	8852	8776	9025	8815	102	2670	500	6420	10	1	20323614	1841	19.44	1.17	12	0.95	466.00	7762.00	11700	20230713	-22.56	7630	20230103	18.74	11700	-22.56	20230713	7630	18.74	20230103	11700	-22.56	20230713	7630	18.74	20230103	7.68	N	105840	500	101 억	312732	N	N	128	N	N
52	20231220	140832	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	170	2	1.90	1573105560	173672	105.89	9000	9140	8920	11600	6260	8930	9057.91	1.54	-4896	39131	9196	9062	8986	8852	8776	9025	8815	102	2670	500	6420	10	1	20323614	1849	19.53	1.17	12	0.85	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	11700	-22.22	20230713	7630	19.27	20230103	11700	-22.22	20230713	7630	19.27	20230103	7.68	N	105840	500	101 억	312732	N	N	128	N	N
53	20231220	130826	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	170	2	1.90	1378232710	152238	92.82	9000	9140	8920	11600	6260	8930	9053.15	1.54	-4896	37097	9196	9062	8986	8852	8776	9025	8815	102	2670	500	6420	10	1	20323614	1849	19.53	1.17	12	0.75	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	11700	-22.22	20230713	7630	19.27	20230103	11700	-22.22	20230713	7630	19.27	20230103	7.68	N	105840	500	101 억	312732	N	N	128	N	N
54	20231220	120738	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9110	180	2	2.02	1180401360	130539	79.59	9000	9110	8920	11600	6260	8930	9042.52	1.54	-4896	32528	9196	9062	8986	8852	8776	9025	8815	102	2670	500	6420	10	1	20323614	1851	19.55	1.17	12	0.64	466.00	7762.00	11700	20230713	-22.14	7630	20230103	19.40	11700	-22.14	20230713	7630	19.40	20230103	11700	-22.14	20230713	7630	19.40	20230103	7.68	N	105840	500	101 억	312732	N	N	128	N	N
55	20231220	110742	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9090	160	2	1.79	892592120	98873	60.28	9000	9090	8920	11600	6260	8930	9027.66	1.54	-4896	20897	9196	9062	8986	8852	8776	9025	8815	102	2670	500	6420	10	1	20323614	1847	19.51	1.17	12	0.49	466.00	7762.00	11700	20230713	-22.31	7630	20230103	19.13	11700	-22.31	20230713	7630	19.13	20230103	11700	-22.31	20230713	7630	19.13	20230103	7.68	N	105840	500	101 억	312732	N	N	128	N	N
56	20231220	100741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9030	100	2	1.12	538560990	59817	36.47	9000	9070	8920	11600	6260	8930	9003.48	1.54	-4896	2100	9196	9062	8986	8852	8776	9025	8815	102	2670	500	6420	10	1	20323614	1835	19.38	1.16	12	0.29	466.00	7762.00	11700	20230713	-22.82	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	11700	-22.82	20230713	7630	18.35	20230103	7.68	N	105840	500	101 억	312732	N	N	128	N	N
57	20231220	090740	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8950	20	2	0.22	68410780	7618	4.64	9000	9040	8930	11600	6260	8930	8980.15	1.54	-4896	-2293	9196	9062	8986	8852	8776	9025	8815	102	2670	500	6420	10	1	20323614	1819	19.21	1.15	12	0.04	466.00	7762.00	11700	20230713	-23.50	7630	20230103	17.30	11700	-23.50	20230713	7630	17.30	20230103	11700	-23.50	20230713	7630	17.30	20230103	7.68	N	105840	500	101 억	312732	N	N	128	N	N
58	20231219	160739	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8930	-140	5	-1.54	1459705010	162568	116.89	9090	9120	8910	11790	6350	9070	8978.96	1.66	0	-15852	9236	9152	9076	8992	8916	9115	8955	102	2720	500	6530	10	1	20323614	1815	19.16	1.15	12	0.80	466.00	7762.00	11700	20230713	-23.68	7630	20230103	17.04	11700	-23.68	20230713	7630	17.04	20230103	11700	-23.68	20230713	7630	17.04	20230103	7.75	N	105840	500	101 억	337349	N	N	128	N	N
59	20231219	150742	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8970	-100	5	-1.10	1388328850	154583	111.15	9090	9120	8910	11790	6350	9070	8980.95	1.66	0	-13579	9236	9152	9076	8992	8916	9115	8955	102	2720	500	6530	10	1	20323614	1823	19.25	1.16	12	0.76	466.00	7762.00	11700	20230713	-23.33	7630	20230103	17.56	11700	-23.33	20230713	7630	17.56	20230103	11700	-23.33	20230713	7630	17.56	20230103	7.75	N	105840	500	101 억	337349	N	N	217	N	N
60	20231219	140737	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8980	-90	5	-0.99	1063687180	118264	85.04	9090	9120	8930	11790	6350	9070	8993.98	1.66	0	-13470	9236	9152	9076	8992	8916	9115	8955	102	2720	500	6530	10	1	20323614	1825	19.27	1.16	12	0.58	466.00	7762.00	11700	20230713	-23.25	7630	20230103	17.69	11700	-23.25	20230713	7630	17.69	20230103	11700	-23.25	20230713	7630	17.69	20230103	7.75	N	105840	500	101 억	337349	N	N	217	N	N
61	20231219	130742	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9000	-70	5	-0.77	722474310	80184	57.66	9090	9120	8970	11790	6350	9070	9009.98	1.66	0	1428	9236	9152	9076	8992	8916	9115	8955	102	2720	500	6530	10	1	20323614	1829	19.31	1.16	12	0.39	466.00	7762.00	11700	20230713	-23.08	7630	20230103	17.96	11700	-23.08	20230713	7630	17.96	20230103	11700	-23.08	20230713	7630	17.96	20230103	7.75	N	105840	500	101 억	337349	N	N	217	N	N
62	20231219	120741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9010	-60	5	-0.66	646007200	71674	51.54	9090	9120	8970	11790	6350	9070	9012.89	1.66	0	5175	9236	9152	9076	8992	8916	9115	8955	102	2720	500	6530	10	1	20323614	1831	19.33	1.16	12	0.35	466.00	7762.00	11700	20230713	-22.99	7630	20230103	18.09	11700	-22.99	20230713	7630	18.09	20230103	11700	-22.99	20230713	7630	18.09	20230103	7.75	N	105840	500	101 억	337349	N	N	217	N	N
63	20231219	110742	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9010	-60	5	-0.66	579308220	64261	46.21	9090	9120	8970	11790	6350	9070	9014.67	1.66	0	6038	9236	9152	9076	8992	8916	9115	8955	102	2720	500	6530	10	1	20323614	1831	19.33	1.16	12	0.32	466.00	7762.00	11700	20230713	-22.99	7630	20230103	18.09	11700	-22.99	20230713	7630	18.09	20230103	11700	-22.99	20230713	7630	18.09	20230103	7.75	N	105840	500	101 억	337349	N	N	217	N	N
64	20231219	100740	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9020	-50	5	-0.55	469611330	52078	37.45	9090	9120	8970	11790	6350	9070	9017.16	1.66	0	7272	9236	9152	9076	8992	8916	9115	8955	102	2720	500	6530	10	1	20323614	1833	19.36	1.16	12	0.26	466.00	7762.00	11700	20230713	-22.91	7630	20230103	18.22	11700	-22.91	20230713	7630	18.22	20230103	11700	-22.91	20230713	7630	18.22	20230103	7.75	N	105840	500	101 억	337349	N	N	217	N	N
65	20231219	090736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9050	-20	5	-0.22	140724200	15551	11.18	9090	9120	8970	11790	6350	9070	9048.80	1.66	0	-322	9236	9152	9076	8992	8916	9115	8955	102	2720	500	6530	10	1	20323614	1839	19.42	1.17	12	0.08	466.00	7762.00	11700	20230713	-22.65	7630	20230103	18.61	11700	-22.65	20230713	7630	18.61	20230103	11700	-22.65	20230713	7630	18.61	20230103	7.75	N	105840	500	101 억	337349	N	N	217	N	N
66	20231218	160736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	0	3	0.00	1246678470	137455	95.46	9160	9160	9000	11790	6350	9070	9069.72	1.54	0	23606	9236	9152	9066	8982	8896	9110	8940	102	2720	500	6530	10	1	20323614	1843	19.46	1.17	12	0.68	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.70	N	105840	500	101 억	313772	N	N	217	N	N
67	20231218	150739	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	0	3	0.00	1155499130	127392	88.47	9160	9160	9000	11790	6350	9070	9070.42	1.54	0	22578	9236	9152	9066	8982	8896	9110	8940	102	2720	500	6530	10	1	20323614	1843	19.46	1.17	12	0.63	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.70	N	105840	500	101 억	313772	N	N	1	N	N
68	20231218	140734	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	0	3	0.00	904750340	99706	69.24	9160	9160	9000	11790	6350	9070	9074.19	1.54	0	21935	9236	9152	9066	8982	8896	9110	8940	102	2720	500	6530	10	1	20323614	1843	19.46	1.17	12	0.49	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.70	N	105840	500	101 억	313772	N	N	1	N	N
69	20231218	130735	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	0	3	0.00	698675840	77002	53.48	9160	9160	9000	11790	6350	9070	9073.49	1.54	0	19193	9236	9152	9066	8982	8896	9110	8940	102	2720	500	6530	10	1	20323614	1843	19.46	1.17	12	0.38	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.70	N	105840	500	101 억	313772	N	N	1	N	N
70	20231218	120730	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9060	-10	5	-0.11	620534440	68375	47.48	9160	9160	9000	11790	6350	9070	9075.47	1.54	0	18825	9236	9152	9066	8982	8896	9110	8940	102	2720	500	6530	10	1	20323614	1841	19.44	1.17	12	0.34	466.00	7762.00	11700	20230713	-22.56	7630	20230103	18.74	11700	-22.56	20230713	7630	18.74	20230103	11700	-22.56	20230713	7630	18.74	20230103	7.70	N	105840	500	101 억	313772	N	N	1	N	N
71	20231218	110734	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	0	3	0.00	436024980	48032	33.36	9160	9160	9000	11790	6350	9070	9077.83	1.54	0	10244	9236	9152	9066	8982	8896	9110	8940	102	2720	500	6530	10	1	20323614	1843	19.46	1.17	12	0.24	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.70	N	105840	500	101 억	313772	N	N	1	N	N
72	20231218	100732	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9050	-20	5	-0.22	300928120	33129	23.01	9160	9160	9000	11790	6350	9070	9083.60	1.54	0	8816	9236	9152	9066	8982	8896	9110	8940	102	2720	500	6530	10	1	20323614	1839	19.42	1.17	12	0.16	466.00	7762.00	11700	20230713	-22.65	7630	20230103	18.61	11700	-22.65	20230713	7630	18.61	20230103	11700	-22.65	20230713	7630	18.61	20230103	7.70	N	105840	500	101 억	313772	N	N	1	N	N
73	20231218	090730	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9060	-10	5	-0.11	63677750	6984	4.85	9160	9160	9000	11790	6350	9070	9118.98	1.54	0	-774	9236	9152	9066	8982	8896	9110	8940	102	2720	500	6530	10	1	20323614	1841	19.44	1.17	12	0.03	466.00	7762.00	11700	20230713	-22.56	7630	20230103	18.74	11700	-22.56	20230713	7630	18.74	20230103	11700	-22.56	20230713	7630	18.74	20230103	7.70	N	105840	500	101 억	313772	N	N	1	N	N
74	20231215	160732	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	-40	5	-0.44	1285575700	142368	87.13	9120	9150	8980	11840	6380	9110	9029.88	1.57	0	-1721	9403	9256	9133	8986	8863	9195	8925	102	2730	500	6550	10	1	20323614	1843	19.46	1.17	12	0.70	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.67	N	105840	500	101 억	318461	N	N	1	N	N
75	20231215	150735	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9060	-50	5	-0.55	1223815410	135553	82.96	9120	9150	8980	11840	6380	9110	9028.25	1.57	0	-3221	9403	9256	9133	8986	8863	9195	8925	102	2730	500	6550	10	1	20323614	1841	19.44	1.17	12	0.67	466.00	7762.00	11700	20230713	-22.56	7630	20230103	18.74	11700	-22.56	20230713	7630	18.74	20230103	11700	-22.56	20230713	7630	18.74	20230103	7.67	N	105840	500	101 억	318461	N	N	3	N	N
76	20231215	140735	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9020	-90	5	-0.99	995746480	110235	67.46	9120	9150	8980	11840	6380	9110	9032.86	1.57	0	-5097	9403	9256	9133	8986	8863	9195	8925	102	2730	500	6550	10	1	20323614	1833	19.36	1.16	12	0.54	466.00	7762.00	11700	20230713	-22.91	7630	20230103	18.22	11700	-22.91	20230713	7630	18.22	20230103	11700	-22.91	20230713	7630	18.22	20230103	7.67	N	105840	500	101 억	318461	N	N	3	N	N
77	20231215	130729	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9020	-90	5	-0.99	873067320	96622	59.13	9120	9150	8980	11840	6380	9110	9035.82	1.57	0	-3939	9403	9256	9133	8986	8863	9195	8925	102	2730	500	6550	10	1	20323614	1833	19.36	1.16	12	0.48	466.00	7762.00	11700	20230713	-22.91	7630	20230103	18.22	11700	-22.91	20230713	7630	18.22	20230103	11700	-22.91	20230713	7630	18.22	20230103	7.67	N	105840	500	101 억	318461	N	N	3	N	N
78	20231215	120730	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9040	-70	5	-0.77	708003050	78276	47.91	9120	9150	9000	11840	6380	9110	9044.86	1.57	0	312	9403	9256	9133	8986	8863	9195	8925	102	2730	500	6550	10	1	20323614	1837	19.40	1.16	12	0.39	466.00	7762.00	11700	20230713	-22.74	7630	20230103	18.48	11700	-22.74	20230713	7630	18.48	20230103	11700	-22.74	20230713	7630	18.48	20230103	7.67	N	105840	500	101 억	318461	N	N	3	N	N
79	20231215	110725	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9030	-80	5	-0.88	575864240	63622	38.94	9120	9150	9000	11840	6380	9110	9051.23	1.57	0	4794	9403	9256	9133	8986	8863	9195	8925	102	2730	500	6550	10	1	20323614	1835	19.38	1.16	12	0.31	466.00	7762.00	11700	20230713	-22.82	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	11700	-22.82	20230713	7630	18.35	20230103	7.67	N	105840	500	101 억	318461	N	N	3	N	N
80	20231215	100731	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9050	-60	5	-0.66	318360620	35089	21.47	9120	9150	9030	11840	6380	9110	9072.83	1.57	0	5371	9403	9256	9133	8986	8863	9195	8925	102	2730	500	6550	10	1	20323614	1839	19.42	1.17	12	0.17	466.00	7762.00	11700	20230713	-22.65	7630	20230103	18.61	11700	-22.65	20230713	7630	18.61	20230103	11700	-22.65	20230713	7630	18.61	20230103	7.67	N	105840	500	101 억	318461	N	N	3	N	N
81	20231215	090733	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9140	30	2	0.33	37491530	4124	2.52	9120	9150	9070	11840	6380	9110	9090.52	1.57	0	336	9403	9256	9133	8986	8863	9195	8925	102	2730	500	6550	10	1	20323614	1858	19.61	1.18	12	0.02	466.00	7762.00	11700	20230713	-21.88	7630	20230103	19.79	11700	-21.88	20230713	7630	19.79	20230103	11700	-21.88	20230713	7630	19.79	20230103	7.67	N	105840	500	101 억	318461	N	N	3	N	N
82	20231214	160728	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9110	-20	5	-0.22	1468356830	161520	73.10	9250	9280	9010	11860	6400	9130	9090.82	1.66	0	-17747	9323	9226	9153	9056	8983	9190	9020	102	2730	500	6570	10	1	20323614	1851	19.55	1.17	12	0.79	466.00	7762.00	11700	20230713	-22.14	7630	20230103	19.40	11700	-22.14	20230713	7630	19.40	20230103	11700	-22.14	20230713	7630	19.40	20230103	7.53	N	105840	500	101 억	337158	N	N	3	N	N
83	20231214	150754	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	-30	5	-0.33	1388465810	152738	69.13	9250	9280	9010	11860	6400	9130	9090.51	1.66	0	-15988	9323	9226	9153	9056	8983	9190	9020	102	2730	500	6570	10	1	20323614	1849	19.53	1.17	12	0.75	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	11700	-22.22	20230713	7630	19.27	20230103	11700	-22.22	20230713	7630	19.27	20230103	7.53	N	105840	500	101 억	337158	N	N	321	N	N
84	20231214	140736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	-30	5	-0.33	1197239100	131702	59.61	9250	9280	9010	11860	6400	9130	9090.52	1.66	0	-11598	9323	9226	9153	9056	8983	9190	9020	102	2730	500	6570	10	1	20323614	1849	19.53	1.17	12	0.65	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	11700	-22.22	20230713	7630	19.27	20230103	11700	-22.22	20230713	7630	19.27	20230103	7.53	N	105840	500	101 억	337158	N	N	321	N	N
85	20231214	130750	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	-30	5	-0.33	1109836100	122087	55.25	9250	9280	9010	11860	6400	9130	9090.53	1.66	0	-10007	9323	9226	9153	9056	8983	9190	9020	102	2730	500	6570	10	1	20323614	1849	19.53	1.17	12	0.60	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	11700	-22.22	20230713	7630	19.27	20230103	11700	-22.22	20230713	7630	19.27	20230103	7.53	N	105840	500	101 억	337158	N	N	321	N	N
86	20231214	120803	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9080	-50	5	-0.55	953409550	104769	47.42	9250	9280	9030	11860	6400	9130	9100.11	1.66	0	-9355	9323	9226	9153	9056	8983	9190	9020	102	2730	500	6570	10	1	20323614	1845	19.48	1.17	12	0.52	466.00	7762.00	11700	20230713	-22.39	7630	20230103	19.00	11700	-22.39	20230713	7630	19.00	20230103	11700	-22.39	20230713	7630	19.00	20230103	7.53	N	105840	500	101 억	337158	N	N	321	N	N
87	20231214	110731	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	-60	5	-0.66	813279690	89278	40.41	9250	9280	9040	11860	6400	9130	9109.52	1.66	0	-4752	9323	9226	9153	9056	8983	9190	9020	102	2730	500	6570	10	1	20323614	1843	19.46	1.17	12	0.44	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.53	N	105840	500	101 억	337158	N	N	321	N	N
88	20231214	100721	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9110	-20	5	-0.22	416396080	45560	20.62	9250	9280	9080	11860	6400	9130	9139.51	1.66	0	2445	9323	9226	9153	9056	8983	9190	9020	102	2730	500	6570	10	1	20323614	1851	19.55	1.17	12	0.22	466.00	7762.00	11700	20230713	-22.14	7630	20230103	19.40	11700	-22.14	20230713	7630	19.40	20230103	11700	-22.14	20230713	7630	19.40	20230103	7.53	N	105840	500	101 억	337158	N	N	321	N	N
89	20231214	090701	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9200	70	2	0.77	61739620	6681	3.02	9250	9280	9200	11860	6400	9130	9241.07	1.66	0	-1000	9323	9226	9153	9056	8983	9190	9020	102	2730	500	6570	10	1	20323614	1870	19.74	1.19	12	0.03	466.00	7762.00	11700	20230713	-21.37	7630	20230103	20.58	11700	-21.37	20230713	7630	20.58	20230103	11700	-21.37	20230713	7630	20.58	20230103	7.53	N	105840	500	101 억	337158	N	N	321	N	N
90	20231213	160726	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9130	-120	5	-1.30	1999305340	219025	78.69	9250	9250	9080	12020	6480	9250	9128.08	1.56	0	21658	9563	9406	9313	9156	9063	9360	9110	102	2770	500	6660	10	1	20323614	1856	19.59	1.18	12	1.08	466.00	7762.00	11700	20230713	-21.97	7630	20230103	19.66	11700	-21.97	20230713	7630	19.66	20230103	11700	-21.97	20230713	7630	19.66	20230103	7.32	N	105840	500	101 억	316214	N	N	321	N	N
91	20231213	150743	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9110	-140	5	-1.51	1861408520	203884	73.25	9250	9250	9080	12020	6480	9250	9129.61	1.56	0	20978	9563	9406	9313	9156	9063	9360	9110	102	2770	500	6660	10	1	20323614	1851	19.55	1.17	12	1.00	466.00	7762.00	11700	20230713	-22.14	7630	20230103	19.40	11700	-22.14	20230713	7630	19.40	20230103	11700	-22.14	20230713	7630	19.40	20230103	7.32	N	105840	500	101 억	316214	N	N	0	N	N
92	20231213	140741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9110	-140	5	-1.51	1618699670	177226	63.67	9250	9250	9080	12020	6480	9250	9133.38	1.56	0	20977	9563	9406	9313	9156	9063	9360	9110	102	2770	500	6660	10	1	20323614	1851	19.55	1.17	12	0.87	466.00	7762.00	11700	20230713	-22.14	7630	20230103	19.40	11700	-22.14	20230713	7630	19.40	20230103	11700	-22.14	20230713	7630	19.40	20230103	7.32	N	105840	500	101 억	316214	N	N	0	N	N
93	20231213	130742	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9140	-110	5	-1.19	1402477440	153499	55.15	9250	9250	9080	12020	6480	9250	9136.55	1.56	0	15643	9563	9406	9313	9156	9063	9360	9110	102	2770	500	6660	10	1	20323614	1858	19.61	1.18	12	0.76	466.00	7762.00	11700	20230713	-21.88	7630	20230103	19.79	11700	-21.88	20230713	7630	19.79	20230103	11700	-21.88	20230713	7630	19.79	20230103	7.32	N	105840	500	101 억	316214	N	N	0	N	N
94	20231213	120740	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9150	-100	5	-1.08	1352879790	148084	53.20	9250	9250	9080	12020	6480	9250	9135.72	1.56	0	15812	9563	9406	9313	9156	9063	9360	9110	102	2770	500	6660	10	1	20323614	1860	19.64	1.18	12	0.73	466.00	7762.00	11700	20230713	-21.79	7630	20230103	19.92	11700	-21.79	20230713	7630	19.92	20230103	11700	-21.79	20230713	7630	19.92	20230103	7.32	N	105840	500	101 억	316214	N	N	0	N	N
95	20231213	110742	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9140	-110	5	-1.19	1157999510	126775	45.55	9250	9250	9080	12020	6480	9250	9134.08	1.56	0	10759	9563	9406	9313	9156	9063	9360	9110	102	2770	500	6660	10	1	20323614	1858	19.61	1.18	12	0.62	466.00	7762.00	11700	20230713	-21.88	7630	20230103	19.79	11700	-21.88	20230713	7630	19.79	20230103	11700	-21.88	20230713	7630	19.79	20230103	7.32	N	105840	500	101 억	316214	N	N	0	N	N
96	20231213	100745	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	-150	5	-1.62	734548500	80373	28.88	9250	9250	9080	12020	6480	9250	9138.93	1.56	0	1987	9563	9406	9313	9156	9063	9360	9110	102	2770	500	6660	10	1	20323614	1849	19.53	1.17	12	0.40	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	11700	-22.22	20230713	7630	19.27	20230103	11700	-22.22	20230713	7630	19.27	20230103	7.32	N	105840	500	101 억	316214	N	N	0	N	N
97	20231213	090735	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9180	-70	5	-0.76	152848410	16591	5.96	9250	9250	9170	12020	6480	9250	9212.21	1.56	0	-2478	9563	9406	9313	9156	9063	9360	9110	102	2770	500	6660	10	1	20323614	1866	19.70	1.18	12	0.08	466.00	7762.00	11700	20230713	-21.54	7630	20230103	20.31	11700	-21.54	20230713	7630	20.31	20230103	11700	-21.54	20230713	7630	20.31	20230103	7.32	N	105840	500	101 억	316214	N	N	0	N	N
98	20231212	160710	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9250	-40	5	-0.43	2549804240	273781	94.72	9450	9470	9220	12070	6510	9290	9313.34	1.68	0	-25791	9556	9422	9286	9152	9016	9490	9220	102	2780	500	6680	10	1	20323614	1880	19.85	1.19	12	1.35	466.00	7762.00	11700	20230713	-20.94	7630	20230103	21.23	11700	-20.94	20230713	7630	21.23	20230103	11700	-20.94	20230713	7630	21.23	20230103	7.38	N	105840	500	101 억	341627	N	N	0	N	N
99	20231212	150718	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	-30	5	-0.32	2435760840	261445	90.45	9450	9470	9220	12070	6510	9290	9316.53	1.68	0	-24686	9556	9422	9286	9152	9016	9490	9220	102	2780	500	6680	10	1	20323614	1882	19.87	1.19	12	1.29	466.00	7762.00	11700	20230713	-20.85	7630	20230103	21.36	11700	-20.85	20230713	7630	21.36	20230103	11700	-20.85	20230713	7630	21.36	20230103	7.38	N	105840	500	101 억	341627	N	N	0	N	N
100	20231212	140640	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9240	-50	5	-0.54	2207893420	236803	81.92	9450	9470	9220	12070	6510	9290	9323.76	1.68	0	-23244	9556	9422	9286	9152	9016	9490	9220	102	2780	500	6680	10	1	20323614	1878	19.83	1.19	12	1.17	466.00	7762.00	11700	20230713	-21.03	7630	20230103	21.10	11700	-21.03	20230713	7630	21.10	20230103	11700	-21.03	20230713	7630	21.10	20230103	7.38	N	105840	500	101 억	341627	N	N	0	N	N
101	20231212	130640	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	-30	5	-0.32	2029533360	217487	75.24	9450	9470	9220	12070	6510	9290	9331.75	1.68	0	-22233	9556	9422	9286	9152	9016	9490	9220	102	2780	500	6680	10	1	20323614	1882	19.87	1.19	12	1.07	466.00	7762.00	11700	20230713	-20.85	7630	20230103	21.36	11700	-20.85	20230713	7630	21.36	20230103	11700	-20.85	20230713	7630	21.36	20230103	7.38	N	105840	500	101 억	341627	N	N	0	N	N
102	20231212	120634	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9250	-40	5	-0.43	1840461860	197087	68.18	9450	9470	9220	12070	6510	9290	9338.32	1.68	0	-17372	9556	9422	9286	9152	9016	9490	9220	102	2780	500	6680	10	1	20323614	1880	19.85	1.19	12	0.97	466.00	7762.00	11700	20230713	-20.94	7630	20230103	21.23	11700	-20.94	20230713	7630	21.23	20230103	11700	-20.94	20230713	7630	21.23	20230103	7.38	N	105840	500	101 억	341627	N	N	0	N	N
103	20231212	110645	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	10	2	0.11	1484956040	158720	54.91	9450	9470	9290	12070	6510	9290	9355.82	1.68	0	-13017	9556	9422	9286	9152	9016	9490	9220	102	2780	500	6680	10	1	20323614	1890	19.96	1.20	12	0.78	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.38	N	105840	500	101 억	341627	N	N	0	N	N
104	20231212	100711	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9320	30	2	0.32	1195660440	127686	44.17	9450	9470	9290	12070	6510	9290	9364.07	1.68	0	-9541	9556	9422	9286	9152	9016	9490	9220	102	2780	500	6680	10	1	20323614	1894	20.00	1.20	12	0.63	466.00	7762.00	11700	20230713	-20.34	7630	20230103	22.15	11700	-20.34	20230713	7630	22.15	20230103	11700	-20.34	20230713	7630	22.15	20230103	7.38	N	105840	500	101 억	341627	N	N	0	N	N
105	20231212	090710	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9410	120	2	1.29	471800990	50138	17.35	9450	9470	9350	12070	6510	9290	9410.05	1.68	0	-856	9556	9422	9286	9152	9016	9490	9220	102	2780	500	6680	10	1	20323614	1912	20.19	1.21	12	0.25	466.00	7762.00	11700	20230713	-19.57	7630	20230103	23.33	11700	-19.57	20230713	7630	23.33	20230103	11700	-19.57	20230713	7630	23.33	20230103	7.38	N	105840	500	101 억	341627	N	N	0	N	N
106	20231211	160713	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9290	20	2	0.22	2347315590	252152	49.44	9250	9420	9150	12050	6490	9270	9309.16	1.85	41944	11053	9856	9562	9286	8992	8716	9425	8855	102	2780	500	6670	10	1	20323614	1888	19.94	1.20	12	1.24	466.00	7762.00	11700	20230713	-20.60	7630	20230103	21.76	11700	-20.60	20230713	7630	21.76	20230103	11700	-20.60	20230713	7630	21.76	20230103	7.01	N	105840	500	101 억	375249	N	N	0	N	N
107	20231211	150711	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9280	10	2	0.11	2216990480	238100	46.69	9250	9420	9150	12050	6490	9270	9311.17	1.85	41944	13272	9856	9562	9286	8992	8716	9425	8855	102	2780	500	6670	10	1	20323614	1886	19.91	1.20	12	1.17	466.00	7762.00	11700	20230713	-20.68	7630	20230103	21.63	11700	-20.68	20230713	7630	21.63	20230103	11700	-20.68	20230713	7630	21.63	20230103	7.01	N	105840	500	101 억	375249	N	N	0	N	N
108	20231211	140710	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9350	80	2	0.86	1849920110	198502	38.92	9250	9420	9150	12050	6490	9270	9319.40	1.85	41944	12212	9856	9562	9286	8992	8716	9425	8855	102	2780	500	6670	10	1	20323614	1900	20.06	1.20	12	0.98	466.00	7762.00	11700	20230713	-20.09	7630	20230103	22.54	11700	-20.09	20230713	7630	22.54	20230103	11700	-20.09	20230713	7630	22.54	20230103	7.01	N	105840	500	101 억	375249	N	N	0	N	N
109	20231211	130711	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9330	60	2	0.65	1751178810	187936	36.85	9250	9420	9150	12050	6490	9270	9317.95	1.85	41944	14236	9856	9562	9286	8992	8716	9425	8855	102	2780	500	6670	10	1	20323614	1896	20.02	1.20	12	0.92	466.00	7762.00	11700	20230713	-20.26	7630	20230103	22.28	11700	-20.26	20230713	7630	22.28	20230103	11700	-20.26	20230713	7630	22.28	20230103	7.01	N	105840	500	101 억	375249	N	N	0	N	N
110	20231211	120710	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9360	90	2	0.97	1307899610	140442	27.54	9250	9420	9150	12050	6490	9270	9312.74	1.85	41944	-7646	9856	9562	9286	8992	8716	9425	8855	102	2780	500	6670	10	1	20323614	1902	20.09	1.21	12	0.69	466.00	7762.00	11700	20230713	-20.00	7630	20230103	22.67	11700	-20.00	20230713	7630	22.67	20230103	11700	-20.00	20230713	7630	22.67	20230103	7.01	N	105840	500	101 억	375249	N	N	0	N	N
111	20231211	110708	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9330	60	2	0.65	838163940	90270	17.70	9250	9370	9150	12050	6490	9270	9285.08	1.85	41944	6619	9856	9562	9286	8992	8716	9425	8855	102	2780	500	6670	10	1	20323614	1896	20.02	1.20	12	0.44	466.00	7762.00	11700	20230713	-20.26	7630	20230103	22.28	11700	-20.26	20230713	7630	22.28	20230103	11700	-20.26	20230713	7630	22.28	20230103	7.01	N	105840	500	101 억	375249	N	N	0	N	N
112	20231211	100706	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9280	10	2	0.11	479196060	51703	10.14	9250	9350	9150	12050	6490	9270	9268.24	1.85	41944	-3876	9856	9562	9286	8992	8716	9425	8855	102	2780	500	6670	10	1	20323614	1886	19.91	1.20	12	0.25	466.00	7762.00	11700	20230713	-20.68	7630	20230103	21.63	11700	-20.68	20230713	7630	21.63	20230103	11700	-20.68	20230713	7630	21.63	20230103	7.01	N	105840	500	101 억	375249	N	N	0	N	N
113	20231211	090706	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9170	-100	5	-1.08	79068310	8592	1.68	9250	9250	9150	12050	6490	9270	9202.55	1.85	41944	-1219	9856	9562	9286	8992	8716	9425	8855	102	2780	500	6670	10	1	20323614	1864	19.68	1.18	12	0.04	466.00	7762.00	11700	20230713	-21.62	7630	20230103	20.18	11700	-21.62	20230713	7630	20.18	20230103	11700	-21.62	20230713	7630	20.18	20230103	7.01	N	105840	500	101 억	375249	N	N	0	N	N
114	20231208	160659	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9270	-100	5	-1.07	4665934690	501567	89.59	9470	9580	9010	12180	6560	9370	9302.80	1.85	0	-44203	9796	9582	9226	9012	8656	9690	9120	102	2810	500	6740	10	1	20323614	1884	19.89	1.19	12	2.47	466.00	7762.00	11700	20230713	-20.77	7630	20230103	21.49	11700	-20.77	20230713	7630	21.49	20230103	11700	-20.77	20230713	7630	21.49	20230103	7.14	N	105840	500	101 억	375249	N	N	4	N	N
115	20231208	150703	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9230	-140	5	-1.49	4517869850	485569	86.73	9470	9580	9010	12180	6560	9370	9304.28	1.85	0	-42807	9796	9582	9226	9012	8656	9690	9120	102	2810	500	6740	10	1	20323614	1876	19.81	1.19	12	2.39	466.00	7762.00	11700	20230713	-21.11	7630	20230103	20.97	11700	-21.11	20230713	7630	20.97	20230103	11700	-21.11	20230713	7630	20.97	20230103	7.14	N	105840	500	101 억	375249	N	N	4	N	N
116	20231208	140701	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9190	-180	5	-1.92	4192246160	450178	80.41	9470	9580	9010	12180	6560	9370	9312.42	1.85	0	-36487	9796	9582	9226	9012	8656	9690	9120	102	2810	500	6740	10	1	20323614	1868	19.72	1.18	12	2.22	466.00	7762.00	11700	20230713	-21.45	7630	20230103	20.45	11700	-21.45	20230713	7630	20.45	20230103	11700	-21.45	20230713	7630	20.45	20230103	7.14	N	105840	500	101 억	375249	N	N	4	N	N
117	20231208	130701	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9230	-140	5	-1.49	2881745410	307714	54.96	9470	9580	9200	12180	6560	9370	9365.01	1.85	0	-44269	9796	9582	9226	9012	8656	9690	9120	102	2810	500	6740	10	1	20323614	1876	19.81	1.19	12	1.51	466.00	7762.00	11700	20230713	-21.11	7630	20230103	20.97	11700	-21.11	20230713	7630	20.97	20230103	11700	-21.11	20230713	7630	20.97	20230103	7.14	N	105840	500	101 억	375249	N	N	4	N	N
118	20231208	120657	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9290	-80	5	-0.85	2593243440	276503	49.39	9470	9580	9240	12180	6560	9370	9378.72	1.85	0	-39432	9796	9582	9226	9012	8656	9690	9120	102	2810	500	6740	10	1	20323614	1888	19.94	1.20	12	1.36	466.00	7762.00	11700	20230713	-20.60	7630	20230103	21.76	11700	-20.60	20230713	7630	21.76	20230103	11700	-20.60	20230713	7630	21.76	20230103	7.14	N	105840	500	101 억	375249	N	N	4	N	N
119	20231208	110655	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9350	-20	5	-0.21	2431067690	259096	46.28	9470	9580	9240	12180	6560	9370	9382.88	1.85	0	-35688	9796	9582	9226	9012	8656	9690	9120	102	2810	500	6740	10	1	20323614	1900	20.06	1.20	12	1.27	466.00	7762.00	11700	20230713	-20.09	7630	20230103	22.54	11700	-20.09	20230713	7630	22.54	20230103	11700	-20.09	20230713	7630	22.54	20230103	7.14	N	105840	500	101 억	375249	N	N	4	N	N
120	20231208	100704	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9270	-100	5	-1.07	2028794340	215967	38.58	9470	9580	9240	12180	6560	9370	9394.00	1.85	0	-37381	9796	9582	9226	9012	8656	9690	9120	102	2810	500	6740	10	1	20323614	1884	19.89	1.19	12	1.06	466.00	7762.00	11700	20230713	-20.77	7630	20230103	21.49	11700	-20.77	20230713	7630	21.49	20230103	11700	-20.77	20230713	7630	21.49	20230103	7.14	N	105840	500	101 억	375249	N	N	4	N	N
121	20231208	090655	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9420	50	2	0.53	806220320	85265	15.23	9470	9580	9360	12180	6560	9370	9455.47	1.85	0	-17998	9796	9582	9226	9012	8656	9690	9120	102	2810	500	6740	10	1	20323614	1914	20.21	1.21	12	0.42	466.00	7762.00	11700	20230713	-19.49	7630	20230103	23.46	11700	-19.49	20230713	7630	23.46	20230103	11700	-19.49	20230713	7630	23.46	20230103	7.14	N	105840	500	101 억	375249	N	N	4	N	N
122	20231207	160657	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9370	300	2	3.31	4880521460	530317	94.96	9000	9440	8870	11790	6350	9070	9202.52	1.96	0	-24227	9603	9336	9093	8826	8583	9215	8705	102	2720	500	6530	10	1	20323614	1904	20.11	1.21	12	2.61	466.00	7762.00	11700	20230713	-19.91	7630	20230103	22.80	11700	-19.91	20230713	7630	22.80	20230103	11700	-19.91	20230713	7630	22.80	20230103	7.20	N	105840	500	101 억	399123	N	N	4	N	N
123	20231207	150659	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9320	250	2	2.76	4294459710	467542	83.72	9000	9440	8870	11790	6350	9070	9185.18	1.96	0	-23808	9603	9336	9093	8826	8583	9215	8705	102	2720	500	6530	10	1	20323614	1894	20.00	1.20	12	2.30	466.00	7762.00	11700	20230713	-20.34	7630	20230103	22.15	11700	-20.34	20230713	7630	22.15	20230103	11700	-20.34	20230713	7630	22.15	20230103	7.20	N	105840	500	101 억	399123	N	N	78	N	N
124	20231207	140655	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9230	160	2	1.76	2506696710	276257	49.47	9000	9310	8870	11790	6350	9070	9073.79	1.96	0	-22859	9603	9336	9093	8826	8583	9215	8705	102	2720	500	6530	10	1	20323614	1876	19.81	1.19	12	1.36	466.00	7762.00	11700	20230713	-21.11	7630	20230103	20.97	11700	-21.11	20230713	7630	20.97	20230103	11700	-21.11	20230713	7630	20.97	20230103	7.20	N	105840	500	101 억	399123	N	N	78	N	N
125	20231207	130655	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	230	2	2.54	2056364590	227464	40.73	9000	9310	8870	11790	6350	9070	9040.40	1.96	0	-23758	9603	9336	9093	8826	8583	9215	8705	102	2720	500	6530	10	1	20323614	1890	19.96	1.20	12	1.12	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	11700	-20.51	20230713	7630	21.89	20230103	7.20	N	105840	500	101 억	399123	N	N	78	N	N
126	20231207	120656	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9010	-60	5	-0.66	1234818070	138025	24.71	9000	9090	8870	11790	6350	9070	8946.34	1.96	0	-39891	9603	9336	9093	8826	8583	9215	8705	102	2720	500	6530	10	1	20323614	1831	19.33	1.16	12	0.68	466.00	7762.00	11700	20230713	-22.99	7630	20230103	18.09	11700	-22.99	20230713	7630	18.09	20230103	11700	-22.99	20230713	7630	18.09	20230103	7.20	N	105840	500	101 억	399123	N	N	78	N	N
127	20231207	110652	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8930	-140	5	-1.54	1048404610	117258	21.00	9000	9090	8870	11790	6350	9070	8941.01	1.96	0	-38263	9603	9336	9093	8826	8583	9215	8705	102	2720	500	6530	10	1	20323614	1815	19.16	1.15	12	0.58	466.00	7762.00	11700	20230713	-23.68	7630	20230103	17.04	11700	-23.68	20230713	7630	17.04	20230103	11700	-23.68	20230713	7630	17.04	20230103	7.20	N	105840	500	101 억	399123	N	N	78	N	N
128	20231207	100650	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8890	-180	5	-1.98	781104980	87339	15.64	9000	9090	8870	11790	6350	9070	8943.37	1.96	0	-26938	9603	9336	9093	8826	8583	9215	8705	102	2720	500	6530	10	1	20323614	1807	19.08	1.15	12	0.43	466.00	7762.00	11700	20230713	-24.02	7630	20230103	16.51	11700	-24.02	20230713	7630	16.51	20230103	11700	-24.02	20230713	7630	16.51	20230103	7.20	N	105840	500	101 억	399123	N	N	78	N	N
129	20231207	090657	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	0	3	0.00	158734610	17617	3.15	9000	9080	8960	11790	6350	9070	9010.31	1.96	0	-6905	9603	9336	9093	8826	8583	9215	8705	102	2720	500	6530	10	1	20323614	1843	19.46	1.17	12	0.09	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.20	N	105840	500	101 억	399123	N	N	78	N	N
130	20231206	160647	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	210	2	2.37	5007329710	549387	149.43	9190	9360	8850	11510	6210	8860	9115.03	1.81	0	31681	9300	9080	8960	8740	8620	9020	8680	102	2650	500	6370	10	1	20323614	1843	19.46	1.17	12	2.70	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.06	N	105840	500	101 억	368613	N	N	78	N	N
131	20231206	150657	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	210	2	2.37	4724251630	518111	140.92	9190	9360	8850	11510	6210	8860	9118.70	1.81	0	29546	9300	9080	8960	8740	8620	9020	8680	102	2650	500	6370	10	1	20323614	1843	19.46	1.17	12	2.55	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.06	N	105840	500	101 억	368613	N	N	11	N	N
132	20231206	140656	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9090	230	2	2.60	4439665580	486784	132.40	9190	9360	8850	11510	6210	8860	9120.91	1.81	0	28391	9300	9080	8960	8740	8620	9020	8680	102	2650	500	6370	10	1	20323614	1847	19.51	1.17	12	2.40	466.00	7762.00	11700	20230713	-22.31	7630	20230103	19.13	11700	-22.31	20230713	7630	19.13	20230103	11700	-22.31	20230713	7630	19.13	20230103	7.06	N	105840	500	101 억	368613	N	N	11	N	N
133	20231206	130649	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9250	390	2	4.40	3561185540	391232	106.41	9190	9360	8850	11510	6210	8860	9103.08	1.81	0	10320	9300	9080	8960	8740	8620	9020	8680	102	2650	500	6370	10	1	20323614	1880	19.85	1.19	12	1.93	466.00	7762.00	11700	20230713	-20.94	7630	20230103	21.23	11700	-20.94	20230713	7630	21.23	20230103	11700	-20.94	20230713	7630	21.23	20230103	7.06	N	105840	500	101 억	368613	N	N	11	N	N
134	20231206	120646	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9050	190	2	2.14	2172889960	240694	65.47	9190	9220	8850	11510	6210	8860	9028.27	1.81	0	-17936	9300	9080	8960	8740	8620	9020	8680	102	2650	500	6370	10	1	20323614	1839	19.42	1.17	12	1.18	466.00	7762.00	11700	20230713	-22.65	7630	20230103	18.61	11700	-22.65	20230713	7630	18.61	20230103	11700	-22.65	20230713	7630	18.61	20230103	7.06	N	105840	500	101 억	368613	N	N	11	N	N
135	20231206	110658	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9020	160	2	1.81	1871766820	207311	56.39	9190	9220	8850	11510	6210	8860	9029.56	1.81	0	-30576	9300	9080	8960	8740	8620	9020	8680	102	2650	500	6370	10	1	20323614	1833	19.36	1.16	12	1.02	466.00	7762.00	11700	20230713	-22.91	7630	20230103	18.22	11700	-22.91	20230713	7630	18.22	20230103	11700	-22.91	20230713	7630	18.22	20230103	7.06	N	105840	500	101 억	368613	N	N	11	N	N
136	20231206	100649	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8920	60	2	0.68	1686756700	186719	50.79	9190	9220	8850	11510	6210	8860	9034.55	1.81	0	-32137	9300	9080	8960	8740	8620	9020	8680	102	2650	500	6370	10	1	20323614	1813	19.14	1.15	12	0.92	466.00	7762.00	11700	20230713	-23.76	7630	20230103	16.91	11700	-23.76	20230713	7630	16.91	20230103	11700	-23.76	20230713	7630	16.91	20230103	7.06	N	105840	500	101 억	368613	N	N	11	N	N
137	20231206	090652	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9030	170	2	1.92	854730200	93678	25.48	9190	9220	9020	11510	6210	8860	9126.84	1.81	0	-24146	9300	9080	8960	8740	8620	9020	8680	102	2650	500	6370	10	1	20323614	1835	19.38	1.16	12	0.46	466.00	7762.00	11700	20230713	-22.82	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	11700	-22.82	20230713	7630	18.35	20230103	7.06	N	105840	500	101 억	368613	N	N	11	N	N
138	20231205	160655	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8860	-220	5	-2.42	2224659150	247752	79.06	8920	9180	8840	11800	6360	9080	8979.43	1.77	0	-4048	9360	9220	9050	8910	8740	9290	8980	102	2720	500	6530	10	1	20323614	1801	19.01	1.14	12	1.22	466.00	7762.00	11700	20230713	-24.27	7630	20230103	16.12	11700	-24.27	20230713	7630	16.12	20230103	11700	-24.27	20230713	7630	16.12	20230103	7.08	N	105840	500	101 억	360300	N	N	11	N	N
139	20231205	150651	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8870	-210	5	-2.31	2058879470	229093	73.11	8920	9180	8870	11800	6360	9080	8987.08	1.77	0	-3563	9360	9220	9050	8910	8740	9290	8980	102	2720	500	6530	10	1	20323614	1803	19.03	1.14	12	1.13	466.00	7762.00	11700	20230713	-24.19	7630	20230103	16.25	11700	-24.19	20230713	7630	16.25	20230103	11700	-24.19	20230713	7630	16.25	20230103	7.08	N	105840	500	101 억	360300	N	N	0	N	N
140	20231205	140652	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9040	-40	5	-0.44	1641668000	182504	58.24	8920	9180	8900	11800	6360	9080	8995.24	1.77	0	-2704	9360	9220	9050	8910	8740	9290	8980	102	2720	500	6530	10	1	20323614	1837	19.40	1.16	12	0.90	466.00	7762.00	11700	20230713	-22.74	7630	20230103	18.48	11700	-22.74	20230713	7630	18.48	20230103	11700	-22.74	20230713	7630	18.48	20230103	7.08	N	105840	500	101 억	360300	N	N	0	N	N
141	20231205	130650	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8970	-110	5	-1.21	1207725510	134628	42.96	8920	9080	8900	11800	6360	9080	8970.82	1.77	0	-5445	9360	9220	9050	8910	8740	9290	8980	102	2720	500	6530	10	1	20323614	1823	19.25	1.16	12	0.66	466.00	7762.00	11700	20230713	-23.33	7630	20230103	17.56	11700	-23.33	20230713	7630	17.56	20230103	11700	-23.33	20230713	7630	17.56	20230103	7.08	N	105840	500	101 억	360300	N	N	0	N	N
142	20231205	120645	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8930	-150	5	-1.65	1041724330	116079	37.04	8920	9080	8900	11800	6360	9080	8974.26	1.77	0	-989	9360	9220	9050	8910	8740	9290	8980	102	2720	500	6530	10	1	20323614	1815	19.16	1.15	12	0.57	466.00	7762.00	11700	20230713	-23.68	7630	20230103	17.04	11700	-23.68	20230713	7630	17.04	20230103	11700	-23.68	20230713	7630	17.04	20230103	7.08	N	105840	500	101 억	360300	N	N	0	N	N
143	20231205	110645	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8940	-140	5	-1.54	920932180	102568	32.73	8920	9080	8900	11800	6360	9080	8978.73	1.77	0	2474	9360	9220	9050	8910	8740	9290	8980	102	2720	500	6530	10	1	20323614	1817	19.18	1.15	12	0.50	466.00	7762.00	11700	20230713	-23.59	7630	20230103	17.17	11700	-23.59	20230713	7630	17.17	20230103	11700	-23.59	20230713	7630	17.17	20230103	7.08	N	105840	500	101 억	360300	N	N	0	N	N
144	20231205	100648	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8990	-90	5	-0.99	669522850	74529	23.78	8920	9080	8900	11800	6360	9080	8983.37	1.77	0	5572	9360	9220	9050	8910	8740	9290	8980	102	2720	500	6530	10	1	20323614	1827	19.29	1.16	12	0.37	466.00	7762.00	11700	20230713	-23.16	7630	20230103	17.82	11700	-23.16	20230713	7630	17.82	20230103	11700	-23.16	20230713	7630	17.82	20230103	7.08	N	105840	500	101 억	360300	N	N	0	N	N
145	20231205	090647	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8920	-160	5	-1.76	172290560	19309	6.16	8920	9000	8900	11800	6360	9080	8922.68	1.77	0	2228	9360	9220	9050	8910	8740	9290	8980	102	2720	500	6530	10	1	20323614	1813	19.14	1.15	12	0.10	466.00	7762.00	11700	20230713	-23.76	7630	20230103	16.91	11700	-23.76	20230713	7630	16.91	20230103	11700	-23.76	20230713	7630	16.91	20230103	7.08	N	105840	500	101 억	360300	N	N	0	N	N
146	20231204	160643	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9080	210	2	2.37	2813378870	309600	198.19	9000	9190	8880	11530	6210	8870	9087.16	1.60	0	31702	9090	8980	8890	8780	8690	8935	8735	102	2660	500	6380	10	1	20323614	1845	19.48	1.17	12	1.52	466.00	7762.00	11700	20230713	-22.39	7630	20230103	19.00	11700	-22.39	20230713	7630	19.00	20230103	11700	-22.39	20230713	7630	19.00	20230103	7.02	N	105840	500	101 억	325692	N	N	147	N	N
147	20231204	150647	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9110	240	2	2.71	2676960640	294593	188.59	9000	9190	8880	11530	6210	8870	9086.98	1.60	0	31086	9090	8980	8890	8780	8690	8935	8735	102	2660	500	6380	10	1	20323614	1851	19.55	1.17	12	1.45	466.00	7762.00	11700	20230713	-22.14	7630	20230103	19.40	11700	-22.14	20230713	7630	19.40	20230103	11700	-22.14	20230713	7630	19.40	20230103	7.02	N	105840	500	101 억	325692	N	N	147	N	N
148	20231204	140642	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9050	180	2	2.03	2273309460	250206	160.17	9000	9190	8880	11530	6210	8870	9085.75	1.60	0	29995	9090	8980	8890	8780	8690	8935	8735	102	2660	500	6380	10	1	20323614	1839	19.42	1.17	12	1.23	466.00	7762.00	11700	20230713	-22.65	7630	20230103	18.61	11700	-22.65	20230713	7630	18.61	20230103	11700	-22.65	20230713	7630	18.61	20230103	7.02	N	105840	500	101 억	325692	N	N	147	N	N
149	20231204	130641	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	200	2	2.25	2097929660	230793	147.75	9000	9190	8880	11530	6210	8870	9090.09	1.60	0	31716	9090	8980	8890	8780	8690	8935	8735	102	2660	500	6380	10	1	20323614	1843	19.46	1.17	12	1.14	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.02	N	105840	500	101 억	325692	N	N	147	N	N
150	20231204	120641	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9070	200	2	2.25	1944068840	213805	136.87	9000	9190	8880	11530	6210	8870	9092.72	1.60	0	31930	9090	8980	8890	8780	8690	8935	8735	102	2660	500	6380	10	1	20323614	1843	19.46	1.17	12	1.05	466.00	7762.00	11700	20230713	-22.48	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	11700	-22.48	20230713	7630	18.87	20230103	7.02	N	105840	500	101 억	325692	N	N	147	N	N
151	20231204	110644	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9130	260	2	2.93	1774441730	195149	124.93	9000	9190	8880	11530	6210	8870	9092.75	1.60	0	32788	9090	8980	8890	8780	8690	8935	8735	102	2660	500	6380	10	1	20323614	1856	19.59	1.18	12	0.96	466.00	7762.00	11700	20230713	-21.97	7630	20230103	19.66	11700	-21.97	20230713	7630	19.66	20230103	11700	-21.97	20230713	7630	19.66	20230103	7.02	N	105840	500	101 억	325692	N	N	147	N	N
152	20231204	100643	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	230	2	2.59	1358570820	149691	95.83	9000	9180	8880	11530	6210	8870	9075.84	1.60	0	25121	9090	8980	8890	8780	8690	8935	8735	102	2660	500	6380	10	1	20323614	1849	19.53	1.17	12	0.74	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	11700	-22.22	20230713	7630	19.27	20230103	11700	-22.22	20230713	7630	19.27	20230103	7.02	N	105840	500	101 억	325692	N	N	147	N	N
153	20231204	090642	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9000	130	2	1.47	346456910	38289	24.51	9000	9100	8990	11530	6210	8870	9048.47	1.60	0	3057	9090	8980	8890	8780	8690	8935	8735	102	2660	500	6380	10	1	20323614	1829	19.31	1.16	12	0.19	466.00	7762.00	11700	20230713	-23.08	7630	20230103	17.96	11700	-23.08	20230713	7630	17.96	20230103	11700	-23.08	20230713	7630	17.96	20230103	7.02	N	105840	500	101 억	325692	N	N	147	N	N
154	20231201	160642	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8870	10	2	0.11	1339533830	150823	64.92	8910	9000	8800	11510	6210	8860	8881.52	1.62	0	-1233	9206	9032	8846	8672	8486	9120	8760	102	2650	500	6370	10	1	20323614	1803	19.03	1.14	12	0.74	466.00	7762.00	11700	20230713	-24.19	7630	20230103	16.25	11700	-24.19	20230713	7630	16.25	20230103	11700	-24.19	20230713	7630	16.25	20230103	6.98	N	105840	500	101 억	329597	N	N	147	N	N
155	20231201	150641	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8870	10	2	0.11	1261853840	142065	61.15	8910	9000	8800	11510	6210	8860	8882.23	1.62	0	-1124	9206	9032	8846	8672	8486	9120	8760	102	2650	500	6370	10	1	20323614	1803	19.03	1.14	12	0.70	466.00	7762.00	11700	20230713	-24.19	7630	20230103	16.25	11700	-24.19	20230713	7630	16.25	20230103	11700	-24.19	20230713	7630	16.25	20230103	6.98	N	105840	500	101 억	329597	N	N	413	N	N
156	20231201	140641	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8850	-10	5	-0.11	1127714150	126900	54.62	8910	9000	8800	11510	6210	8860	8886.64	1.62	0	-1690	9206	9032	8846	8672	8486	9120	8760	102	2650	500	6370	10	1	20323614	1799	18.99	1.14	12	0.62	466.00	7762.00	11700	20230713	-24.36	7630	20230103	15.99	11700	-24.36	20230713	7630	15.99	20230103	11700	-24.36	20230713	7630	15.99	20230103	6.98	N	105840	500	101 억	329597	N	N	413	N	N
157	20231201	130641	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8880	20	2	0.23	1007162130	113279	48.76	8910	9000	8800	11510	6210	8860	8890.99	1.62	0	-1731	9206	9032	8846	8672	8486	9120	8760	102	2650	500	6370	10	1	20323614	1805	19.06	1.14	12	0.56	466.00	7762.00	11700	20230713	-24.10	7630	20230103	16.38	11700	-24.10	20230713	7630	16.38	20230103	11700	-24.10	20230713	7630	16.38	20230103	6.98	N	105840	500	101 억	329597	N	N	413	N	N
158	20231201	120646	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8870	10	2	0.11	910897490	102419	44.09	8910	9000	8800	11510	6210	8860	8893.84	1.62	0	-497	9206	9032	8846	8672	8486	9120	8760	102	2650	500	6370	10	1	20323614	1803	19.03	1.14	12	0.50	466.00	7762.00	11700	20230713	-24.19	7630	20230103	16.25	11700	-24.19	20230713	7630	16.25	20230103	11700	-24.19	20230713	7630	16.25	20230103	6.98	N	105840	500	101 억	329597	N	N	413	N	N
159	20231201	110643	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8960	100	2	1.13	832782750	93628	40.30	8910	9000	8800	11510	6210	8860	8894.59	1.62	0	-1357	9206	9032	8846	8672	8486	9120	8760	102	2650	500	6370	10	1	20323614	1821	19.23	1.15	12	0.46	466.00	7762.00	11700	20230713	-23.42	7630	20230103	17.43	11700	-23.42	20230713	7630	17.43	20230103	11700	-23.42	20230713	7630	17.43	20230103	6.98	N	105840	500	101 억	329597	N	N	413	N	N
160	20231201	100647	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8890	30	2	0.34	619533350	69620	29.97	8910	9000	8800	11510	6210	8860	8898.79	1.62	0	-1944	9206	9032	8846	8672	8486	9120	8760	102	2650	500	6370	10	1	20323614	1807	19.08	1.15	12	0.34	466.00	7762.00	11700	20230713	-24.02	7630	20230103	16.51	11700	-24.02	20230713	7630	16.51	20230103	11700	-24.02	20230713	7630	16.51	20230103	6.98	N	105840	500	101 억	329597	N	N	413	N	N
161	20231201	090640	57	100.00	KOSPI	의료정밀	N	N	N	N	N	8890	30	2	0.34	154502120	17361	7.47	8910	8990	8850	11510	6210	8860	8899.40	1.62	0	-6589	9206	9032	8846	8672	8486	9120	8760	102	2650	500	6370	10	1	20323614	1807	19.08	1.15	12	0.09	466.00	7762.00	11700	20230713	-24.02	7630	20230103	16.51	11700	-24.02	20230713	7630	16.51	20230103	11700	-24.02	20230713	7630	16.51	20230103	6.98	N	105840	500	101 억	329597	N	N	413	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History