KissMeData/105840/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160828	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	189567300	29957	30.14	6190	6380	6190	8210	4430	6320	6327.96	2.36	5369	4470	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.15	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	480373	N	N	88	N	N
3	20241231	150819	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	189567300	29957	30.14	6190	6380	6190	8210	4430	6320	6327.96	2.36	5369	4470	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.15	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	480373	N	N	88	N	N
4	20241231	140826	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	189567300	29957	30.14	6190	6380	6190	8210	4430	6320	6327.96	2.36	5369	4470	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.15	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	480373	N	N	88	N	N
5	20241231	130827	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	189567300	29957	30.14	6190	6380	6190	8210	4430	6320	6327.96	2.36	5369	4470	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.15	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	480373	N	N	88	N	N
6	20241231	120827	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	189567300	29957	30.14	6190	6380	6190	8210	4430	6320	6327.96	2.36	5369	4470	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.15	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	480373	N	N	88	N	N
7	20241231	110825	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	189567300	29957	30.14	6190	6380	6190	8210	4430	6320	6327.96	2.36	5369	4470	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.15	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	480373	N	N	88	N	N
8	20241231	100820	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	189567300	29957	30.14	6190	6380	6190	8210	4430	6320	6327.96	2.36	5369	4470	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.15	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	480373	N	N	88	N	N
9	20241231	090829	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	189567300	29957	30.14	6190	6380	6190	8210	4430	6320	6327.96	2.36	5369	4470	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.15	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	480373	N	N	88	N	N
10	20241230	160823	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	187965620	29704	29.89	6190	6380	6190	8210	4430	6320	6327.96	2.34	0	4470	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.15	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	475004	N	N	88	N	N
11	20241230	150826	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6360	40	2	0.63	179712650	28407	28.58	6190	6380	6190	8210	4430	6320	6326.35	2.34	0	4663	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1293	11.08	0.76	12	0.14	574.00	8378.00	11200	20240527	-43.21	5630	20241209	12.97	11200	-43.21	20240527	5630	12.97	20241209	11200	-43.21	20240527	5630	12.97	20241209	4.51	N	105840	500	101 억	475004	N	N	154	N	N
12	20241230	140825	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6370	50	2	0.79	165159260	26121	26.28	6190	6380	6190	8210	4430	6320	6322.85	2.34	0	4225	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1295	11.10	0.76	12	0.13	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.51	N	105840	500	101 억	475004	N	N	154	N	N
13	20241230	130825	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6340	20	2	0.32	141187380	22339	22.48	6190	6360	6190	8210	4430	6320	6320.22	2.34	0	2451	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1289	11.05	0.76	12	0.11	574.00	8378.00	11200	20240527	-43.39	5630	20241209	12.61	11200	-43.39	20240527	5630	12.61	20241209	11200	-43.39	20240527	5630	12.61	20241209	4.51	N	105840	500	101 억	475004	N	N	154	N	N
14	20241230	120822	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6330	10	2	0.16	120535230	19081	19.20	6190	6360	6190	8210	4430	6320	6317.03	2.34	0	2198	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1286	11.03	0.76	12	0.09	574.00	8378.00	11200	20240527	-43.48	5630	20241209	12.43	11200	-43.48	20240527	5630	12.43	20241209	11200	-43.48	20240527	5630	12.43	20241209	4.51	N	105840	500	101 억	475004	N	N	154	N	N
15	20241230	110824	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6360	40	2	0.63	106089670	16804	16.91	6190	6360	6190	8210	4430	6320	6313.36	2.34	0	2690	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1293	11.08	0.76	12	0.08	574.00	8378.00	11200	20240527	-43.21	5630	20241209	12.97	11200	-43.21	20240527	5630	12.97	20241209	11200	-43.21	20240527	5630	12.97	20241209	4.51	N	105840	500	101 억	475004	N	N	154	N	N
16	20241230	100824	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6310	-10	5	-0.16	66620380	10576	10.64	6190	6340	6190	8210	4430	6320	6299.20	2.34	0	848	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1282	10.99	0.75	12	0.05	574.00	8378.00	11200	20240527	-43.66	5630	20241209	12.08	11200	-43.66	20240527	5630	12.08	20241209	11200	-43.66	20240527	5630	12.08	20241209	4.51	N	105840	500	101 억	475004	N	N	154	N	N
17	20241230	090826	55	60.00	KOSPI		의료·정밀기기	N	N	N	Y	60	N	6260	-60	5	-0.95	8269810	1328	1.34	6190	6270	6190	8210	4430	6320	6227.27	2.34	0	356	6566	6442	6326	6202	6086	6385	6145	102	1890	500	4550	10	1	20323614	1272	10.91	0.75	12	0.01	574.00	8378.00	11200	20240527	-44.11	5630	20241209	11.19	11200	-44.11	20240527	5630	11.19	20241209	11200	-44.11	20240527	5630	11.19	20241209	4.51	N	105840	500	101 억	475004	N	N	154	N	N
18	20241227	160821	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6320	-180	5	-2.77	625057740	98935	165.95	6450	6450	6210	8450	4550	6500	6317.86	2.30	0	7957	6733	6616	6543	6426	6353	6580	6390	102	1950	500	4680	10	1	20323614	1284	11.01	0.75	12	0.49	574.00	8378.00	11200	20240527	-43.57	5630	20241209	12.26	11200	-43.57	20240527	5630	12.26	20241209	11200	-43.57	20240527	5630	12.26	20241209	4.64	N	105840	500	101 억	466471	N	N	154	N	N
19	20241227	150820	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6310	-190	5	-2.92	598040460	94647	158.76	6450	6450	6210	8450	4550	6500	6318.64	2.30	0	8615	6733	6616	6543	6426	6353	6580	6390	102	1950	500	4680	10	1	20323614	1282	10.99	0.75	12	0.47	574.00	8378.00	11200	20240527	-43.66	5630	20241209	12.08	11200	-43.66	20240527	5630	12.08	20241209	11200	-43.66	20240527	5630	12.08	20241209	4.64	N	105840	500	101 억	466471	N	N	342	N	N
20	20241227	140822	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6240	-260	5	-4.00	525924860	83165	139.50	6450	6450	6210	8450	4550	6500	6323.87	2.30	0	6467	6733	6616	6543	6426	6353	6580	6390	102	1950	500	4680	10	1	20323614	1268	10.87	0.74	12	0.41	574.00	8378.00	11200	20240527	-44.29	5630	20241209	10.83	11200	-44.29	20240527	5630	10.83	20241209	11200	-44.29	20240527	5630	10.83	20241209	4.64	N	105840	500	101 억	466471	N	N	342	N	N
21	20241227	130821	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6240	-260	5	-4.00	486477020	76867	128.93	6450	6450	6210	8450	4550	6500	6328.81	2.30	0	7201	6733	6616	6543	6426	6353	6580	6390	102	1950	500	4680	10	1	20323614	1268	10.87	0.74	12	0.38	574.00	8378.00	11200	20240527	-44.29	5630	20241209	10.83	11200	-44.29	20240527	5630	10.83	20241209	11200	-44.29	20240527	5630	10.83	20241209	4.64	N	105840	500	101 억	466471	N	N	342	N	N
22	20241227	120823	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6250	-250	5	-3.85	442728350	69886	117.22	6450	6450	6210	8450	4550	6500	6335.01	2.30	0	6688	6733	6616	6543	6426	6353	6580	6390	102	1950	500	4680	10	1	20323614	1270	10.89	0.75	12	0.34	574.00	8378.00	11200	20240527	-44.20	5630	20241209	11.01	11200	-44.20	20240527	5630	11.01	20241209	11200	-44.20	20240527	5630	11.01	20241209	4.64	N	105840	500	101 억	466471	N	N	342	N	N
23	20241227	110820	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6280	-220	5	-3.38	344041210	54148	90.82	6450	6450	6280	8450	4550	6500	6353.72	2.30	0	9635	6733	6616	6543	6426	6353	6580	6390	102	1950	500	4680	10	1	20323614	1276	10.94	0.75	12	0.27	574.00	8378.00	11200	20240527	-43.93	5630	20241209	11.55	11200	-43.93	20240527	5630	11.55	20241209	11200	-43.93	20240527	5630	11.55	20241209	4.64	N	105840	500	101 억	466471	N	N	342	N	N
24	20241227	100819	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6400	-100	5	-1.54	210671920	33118	55.55	6450	6450	6310	8450	4550	6500	6361.25	2.30	0	14144	6733	6616	6543	6426	6353	6580	6390	102	1950	500	4680	10	1	20323614	1301	11.15	0.76	12	0.16	574.00	8378.00	11200	20240527	-42.86	5630	20241209	13.68	11200	-42.86	20240527	5630	13.68	20241209	11200	-42.86	20240527	5630	13.68	20241209	4.64	N	105840	500	101 억	466471	N	N	342	N	N
25	20241227	090824	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6380	-120	5	-1.85	19309510	3017	5.06	6450	6450	6370	8450	4550	6500	6400.24	2.30	0	-12	6733	6616	6543	6426	6353	6580	6390	102	1950	500	4680	10	1	20323614	1297	11.11	0.76	12	0.01	574.00	8378.00	11200	20240527	-43.04	5630	20241209	13.32	11200	-43.04	20240527	5630	13.32	20241209	11200	-43.04	20240527	5630	13.32	20241209	4.64	N	105840	500	101 억	466471	N	N	342	N	N
26	20241226	160816	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6500	-90	5	-1.37	382277940	58512	86.33	6610	6660	6470	8560	4620	6590	6533.79	2.36	0	-13023	6750	6670	6610	6530	6470	6640	6500	102	1970	500	4740	10	1	20323614	1321	11.32	0.78	12	0.29	574.00	8378.00	11200	20240527	-41.96	5630	20241209	15.45	11200	-41.96	20240527	5630	15.45	20241209	11200	-41.96	20240527	5630	15.45	20241209	4.62	N	105840	500	101 억	479295	N	N	342	N	N
27	20241226	150813	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6490	-100	5	-1.52	359401570	54988	81.13	6610	6660	6470	8560	4620	6590	6536.00	2.36	0	-11927	6750	6670	6610	6530	6470	6640	6500	102	1970	500	4740	10	1	20323614	1319	11.31	0.77	12	0.27	574.00	8378.00	11200	20240527	-42.05	5630	20241209	15.28	11200	-42.05	20240527	5630	15.28	20241209	11200	-42.05	20240527	5630	15.28	20241209	4.62	N	105840	500	101 억	479295	N	N	146	N	N
28	20241226	140813	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6500	-90	5	-1.37	332370180	50820	74.98	6610	6660	6490	8560	4620	6590	6540.15	2.36	0	-11345	6750	6670	6610	6530	6470	6640	6500	102	1970	500	4740	10	1	20323614	1321	11.32	0.78	12	0.25	574.00	8378.00	11200	20240527	-41.96	5630	20241209	15.45	11200	-41.96	20240527	5630	15.45	20241209	11200	-41.96	20240527	5630	15.45	20241209	4.62	N	105840	500	101 억	479295	N	N	146	N	N
29	20241226	130815	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6560	-30	5	-0.46	287761030	43978	64.88	6610	6660	6490	8560	4620	6590	6543.30	2.36	0	-6487	6750	6670	6610	6530	6470	6640	6500	102	1970	500	4740	10	1	20323614	1333	11.43	0.78	12	0.22	574.00	8378.00	11200	20240527	-41.43	5630	20241209	16.52	11200	-41.43	20240527	5630	16.52	20241209	11200	-41.43	20240527	5630	16.52	20241209	4.62	N	105840	500	101 억	479295	N	N	146	N	N
30	20241226	120812	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6540	-50	5	-0.76	263272550	40229	59.35	6610	6660	6490	8560	4620	6590	6544.35	2.36	0	-6160	6750	6670	6610	6530	6470	6640	6500	102	1970	500	4740	10	1	20323614	1329	11.39	0.78	12	0.20	574.00	8378.00	11200	20240527	-41.61	5630	20241209	16.16	11200	-41.61	20240527	5630	16.16	20241209	11200	-41.61	20240527	5630	16.16	20241209	4.62	N	105840	500	101 억	479295	N	N	146	N	N
31	20241226	110812	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6510	-80	5	-1.21	245816040	37552	55.40	6610	6660	6490	8560	4620	6590	6546.02	2.36	0	-5629	6750	6670	6610	6530	6470	6640	6500	102	1970	500	4740	10	1	20323614	1323	11.34	0.78	12	0.18	574.00	8378.00	11200	20240527	-41.88	5630	20241209	15.63	11200	-41.88	20240527	5630	15.63	20241209	11200	-41.88	20240527	5630	15.63	20241209	4.62	N	105840	500	101 억	479295	N	N	146	N	N
32	20241226	100813	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6560	-30	5	-0.46	87798700	13322	19.65	6610	6660	6560	8560	4620	6590	6590.50	2.36	0	88	6750	6670	6610	6530	6470	6640	6500	102	1970	500	4740	10	1	20323614	1333	11.43	0.78	12	0.07	574.00	8378.00	11200	20240527	-41.43	5630	20241209	16.52	11200	-41.43	20240527	5630	16.52	20241209	11200	-41.43	20240527	5630	16.52	20241209	4.62	N	105840	500	101 억	479295	N	N	146	N	N
33	20241226	090814	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6620	30	2	0.46	30645340	4627	6.83	6610	6660	6610	8560	4620	6590	6623.16	2.36	0	621	6750	6670	6610	6530	6470	6640	6500	102	1970	500	4740	10	1	20323614	1345	11.53	0.79	12	0.02	574.00	8378.00	11200	20240527	-40.89	5630	20241209	17.58	11200	-40.89	20240527	5630	17.58	20241209	11200	-40.89	20240527	5630	17.58	20241209	4.62	N	105840	500	101 억	479295	N	N	146	N	N
34	20241224	160814	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6590	-50	5	-0.75	445124020	67519	47.97	6660	6690	6550	8630	4650	6640	6592.57	2.32	0	7002	6866	6752	6556	6442	6246	6810	6500	102	1990	500	4780	10	1	20323614	1339	11.48	0.79	12	0.33	574.00	8378.00	11200	20240527	-41.16	5630	20241209	17.05	11200	-41.16	20240527	5630	17.05	20241209	11200	-41.16	20240527	5630	17.05	20241209	4.52	N	105840	500	101 억	471774	N	N	146	N	N
35	20241224	150813	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6600	-40	5	-0.60	436647140	66232	47.06	6660	6690	6550	8630	4650	6640	6592.69	2.32	0	7408	6866	6752	6556	6442	6246	6810	6500	102	1990	500	4780	10	1	20323614	1341	11.50	0.79	12	0.33	574.00	8378.00	11200	20240527	-41.07	5630	20241209	17.23	11200	-41.07	20240527	5630	17.23	20241209	11200	-41.07	20240527	5630	17.23	20241209	4.52	N	105840	500	101 억	471774	N	N	258	N	N
36	20241224	140811	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6580	-60	5	-0.90	377378230	57213	40.65	6660	6690	6550	8630	4650	6640	6596.02	2.32	0	6795	6866	6752	6556	6442	6246	6810	6500	102	1990	500	4780	10	1	20323614	1337	11.46	0.79	12	0.28	574.00	8378.00	11200	20240527	-41.25	5630	20241209	16.87	11200	-41.25	20240527	5630	16.87	20241209	11200	-41.25	20240527	5630	16.87	20241209	4.52	N	105840	500	101 억	471774	N	N	258	N	N
37	20241224	130813	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6580	-60	5	-0.90	287859560	43588	30.97	6660	6690	6550	8630	4650	6640	6604.10	2.32	0	8034	6866	6752	6556	6442	6246	6810	6500	102	1990	500	4780	10	1	20323614	1337	11.46	0.79	12	0.21	574.00	8378.00	11200	20240527	-41.25	5630	20241209	16.87	11200	-41.25	20240527	5630	16.87	20241209	11200	-41.25	20240527	5630	16.87	20241209	4.52	N	105840	500	101 억	471774	N	N	258	N	N
38	20241224	120812	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6570	-70	5	-1.05	262356100	39701	28.21	6660	6690	6560	8630	4650	6640	6608.30	2.32	0	9513	6866	6752	6556	6442	6246	6810	6500	102	1990	500	4780	10	1	20323614	1335	11.45	0.78	12	0.20	574.00	8378.00	11200	20240527	-41.34	5630	20241209	16.70	11200	-41.34	20240527	5630	16.70	20241209	11200	-41.34	20240527	5630	16.70	20241209	4.52	N	105840	500	101 억	471774	N	N	258	N	N
39	20241224	110815	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6570	-70	5	-1.05	191797510	28979	20.59	6660	6690	6560	8630	4650	6640	6618.50	2.32	0	9689	6866	6752	6556	6442	6246	6810	6500	102	1990	500	4780	10	1	20323614	1335	11.45	0.78	12	0.14	574.00	8378.00	11200	20240527	-41.34	5630	20241209	16.70	11200	-41.34	20240527	5630	16.70	20241209	11200	-41.34	20240527	5630	16.70	20241209	4.52	N	105840	500	101 억	471774	N	N	258	N	N
40	20241224	100813	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6610	-30	5	-0.45	156681990	23641	16.80	6660	6690	6590	8630	4650	6640	6627.55	2.32	0	9419	6866	6752	6556	6442	6246	6810	6500	102	1990	500	4780	10	1	20323614	1343	11.52	0.79	12	0.12	574.00	8378.00	11200	20240527	-40.98	5630	20241209	17.41	11200	-40.98	20240527	5630	17.41	20241209	11200	-40.98	20240527	5630	17.41	20241209	4.52	N	105840	500	101 억	471774	N	N	258	N	N
41	20241224	090816	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6660	20	2	0.30	13275630	1993	1.42	6660	6690	6650	8630	4650	6640	6661.13	2.32	0	-135	6866	6752	6556	6442	6246	6810	6500	102	1990	500	4780	10	1	20323614	1354	11.60	0.79	12	0.01	574.00	8378.00	11200	20240527	-40.54	5630	20241209	18.29	11200	-40.54	20240527	5630	18.29	20241209	11200	-40.54	20240527	5630	18.29	20241209	4.52	N	105840	500	101 억	471774	N	N	258	N	N
42	20241223	160807	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6640	300	2	4.73	913596280	138901	96.95	6360	6670	6360	8240	4440	6340	6577.35	2.08	0	49234	6713	6526	6423	6236	6133	6475	6185	102	1900	500	4560	10	1	20323614	1349	11.57	0.79	12	0.68	574.00	8378.00	11200	20240527	-40.71	5630	20241209	17.94	11200	-40.71	20240527	5630	17.94	20241209	11200	-40.71	20240527	5630	17.94	20241209	4.52	N	105840	500	101 억	423431	N	N	258	N	N
43	20241223	150811	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6640	300	2	4.73	877555740	133466	93.16	6360	6670	6360	8240	4440	6340	6575.16	2.08	0	47458	6713	6526	6423	6236	6133	6475	6185	102	1900	500	4560	10	1	20323614	1349	11.57	0.79	12	0.66	574.00	8378.00	11200	20240527	-40.71	5630	20241209	17.94	11200	-40.71	20240527	5630	17.94	20241209	11200	-40.71	20240527	5630	17.94	20241209	4.52	N	105840	500	101 억	423431	N	N	169	N	N
44	20241223	140806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6630	290	2	4.57	804272350	122420	85.45	6360	6670	6360	8240	4440	6340	6569.81	2.08	0	42458	6713	6526	6423	6236	6133	6475	6185	102	1900	500	4560	10	1	20323614	1347	11.55	0.79	12	0.60	574.00	8378.00	11200	20240527	-40.80	5630	20241209	17.76	11200	-40.80	20240527	5630	17.76	20241209	11200	-40.80	20240527	5630	17.76	20241209	4.52	N	105840	500	101 억	423431	N	N	169	N	N
45	20241223	130806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6640	300	2	4.73	704151830	107344	74.93	6360	6650	6360	8240	4440	6340	6559.80	2.08	0	30316	6713	6526	6423	6236	6133	6475	6185	102	1900	500	4560	10	1	20323614	1349	11.57	0.79	12	0.53	574.00	8378.00	11200	20240527	-40.71	5630	20241209	17.94	11200	-40.71	20240527	5630	17.94	20241209	11200	-40.71	20240527	5630	17.94	20241209	4.52	N	105840	500	101 억	423431	N	N	169	N	N
46	20241223	120808	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6640	300	2	4.73	631002090	96321	67.23	6360	6650	6360	8240	4440	6340	6551.07	2.08	0	30533	6713	6526	6423	6236	6133	6475	6185	102	1900	500	4560	10	1	20323614	1349	11.57	0.79	12	0.47	574.00	8378.00	11200	20240527	-40.71	5630	20241209	17.94	11200	-40.71	20240527	5630	17.94	20241209	11200	-40.71	20240527	5630	17.94	20241209	4.52	N	105840	500	101 억	423431	N	N	169	N	N
47	20241223	110806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6620	280	2	4.42	509196160	77922	54.39	6360	6630	6360	8240	4440	6340	6534.73	2.08	0	23399	6713	6526	6423	6236	6133	6475	6185	102	1900	500	4560	10	1	20323614	1345	11.53	0.79	12	0.38	574.00	8378.00	11200	20240527	-40.89	5630	20241209	17.58	11200	-40.89	20240527	5630	17.58	20241209	11200	-40.89	20240527	5630	17.58	20241209	4.52	N	105840	500	101 억	423431	N	N	169	N	N
48	20241223	100801	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6530	190	2	3.00	232739350	35864	25.03	6360	6550	6360	8240	4440	6340	6489.57	2.08	0	11846	6713	6526	6423	6236	6133	6475	6185	102	1900	500	4560	10	1	20323614	1327	11.38	0.78	12	0.18	574.00	8378.00	11200	20240527	-41.70	5630	20241209	15.99	11200	-41.70	20240527	5630	15.99	20241209	11200	-41.70	20240527	5630	15.99	20241209	4.52	N	105840	500	101 억	423431	N	N	169	N	N
49	20241223	090805	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6460	120	2	1.89	24808090	3873	2.70	6360	6490	6360	8240	4440	6340	6405.68	2.08	0	1673	6713	6526	6423	6236	6133	6475	6185	102	1900	500	4560	10	1	20323614	1313	11.25	0.77	12	0.02	574.00	8378.00	11200	20240527	-42.32	5630	20241209	14.74	11200	-42.32	20240527	5630	14.74	20241209	11200	-42.32	20240527	5630	14.74	20241209	4.52	N	105840	500	101 억	423431	N	N	169	N	N
50	20241220	160801	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6340	-100	5	-1.55	889036510	138315	149.15	6610	6610	6320	8370	4510	6440	6427.62	2.37	0	-57533	6560	6500	6440	6380	6320	6470	6350	102	1930	500	4630	10	1	20323614	1289	11.05	0.76	12	0.68	574.00	8378.00	11200	20240527	-43.39	5630	20241209	12.61	11200	-43.39	20240527	5630	12.61	20241209	11200	-43.39	20240527	5630	12.61	20241209	4.44	N	105840	500	101 억	481495	N	N	169	N	N
51	20241220	150805	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6330	-110	5	-1.71	861905590	134036	144.54	6610	6610	6320	8370	4510	6440	6430.40	2.37	0	-57455	6560	6500	6440	6380	6320	6470	6350	102	1930	500	4630	10	1	20323614	1286	11.03	0.76	12	0.66	574.00	8378.00	11200	20240527	-43.48	5630	20241209	12.43	11200	-43.48	20240527	5630	12.43	20241209	11200	-43.48	20240527	5630	12.43	20241209	4.44	N	105840	500	101 억	481495	N	N	1770	N	N
52	20241220	140803	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6350	-90	5	-1.40	800732590	124373	134.12	6610	6610	6320	8370	4510	6440	6438.15	2.37	0	-57327	6560	6500	6440	6380	6320	6470	6350	102	1930	500	4630	10	1	20323614	1291	11.06	0.76	12	0.61	574.00	8378.00	11200	20240527	-43.30	5630	20241209	12.79	11200	-43.30	20240527	5630	12.79	20241209	11200	-43.30	20240527	5630	12.79	20241209	4.44	N	105840	500	101 억	481495	N	N	1770	N	N
53	20241220	130802	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6370	-70	5	-1.09	701940850	108799	117.32	6610	6610	6360	8370	4510	6440	6451.72	2.37	0	-62485	6560	6500	6440	6380	6320	6470	6350	102	1930	500	4630	10	1	20323614	1295	11.10	0.76	12	0.54	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.44	N	105840	500	101 억	481495	N	N	1770	N	N
54	20241220	120801	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6390	-50	5	-0.78	648500450	100428	108.30	6610	6610	6380	8370	4510	6440	6457.37	2.37	0	-56796	6560	6500	6440	6380	6320	6470	6350	102	1930	500	4630	10	1	20323614	1299	11.13	0.76	12	0.49	574.00	8378.00	11200	20240527	-42.95	5630	20241209	13.50	11200	-42.95	20240527	5630	13.50	20241209	11200	-42.95	20240527	5630	13.50	20241209	4.44	N	105840	500	101 억	481495	N	N	1770	N	N
55	20241220	110801	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6420	-20	5	-0.31	547842410	84696	91.33	6610	6610	6390	8370	4510	6440	6468.34	2.37	0	-52347	6560	6500	6440	6380	6320	6470	6350	102	1930	500	4630	10	1	20323614	1305	11.18	0.77	12	0.42	574.00	8378.00	11200	20240527	-42.68	5630	20241209	14.03	11200	-42.68	20240527	5630	14.03	20241209	11200	-42.68	20240527	5630	14.03	20241209	4.44	N	105840	500	101 억	481495	N	N	1770	N	N
56	20241220	100803	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6430	-10	5	-0.16	458090870	70743	76.29	6610	6610	6390	8370	4510	6440	6475.42	2.37	0	-44262	6560	6500	6440	6380	6320	6470	6350	102	1930	500	4630	10	1	20323614	1307	11.20	0.77	12	0.35	574.00	8378.00	11200	20240527	-42.59	5630	20241209	14.21	11200	-42.59	20240527	5630	14.21	20241209	11200	-42.59	20240527	5630	14.21	20241209	4.44	N	105840	500	101 억	481495	N	N	1770	N	N
57	20241220	090803	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6490	50	2	0.78	203403820	31112	33.55	6610	6610	6430	8370	4510	6440	6537.79	2.37	0	-19530	6560	6500	6440	6380	6320	6470	6350	102	1930	500	4630	10	1	20323614	1319	11.31	0.77	12	0.15	574.00	8378.00	11200	20240527	-42.05	5630	20241209	15.28	11200	-42.05	20240527	5630	15.28	20241209	11200	-42.05	20240527	5630	15.28	20241209	4.44	N	105840	500	101 억	481495	N	N	1770	N	N
58	20241219	160800	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6440	-140	5	-2.13	574694600	89342	79.33	6450	6500	6380	8550	4610	6580	6432.52	2.37	0	10529	6740	6660	6550	6470	6360	6700	6510	102	1970	500	4730	10	1	20323614	1309	11.22	0.77	12	0.44	574.00	8378.00	11200	20240527	-42.50	5630	20241209	14.39	11200	-42.50	20240527	5630	14.39	20241209	11200	-42.50	20240527	5630	14.39	20241209	4.39	N	105840	500	101 억	480767	N	N	1770	N	N
59	20241219	150758	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6440	-140	5	-2.13	550083060	85517	75.93	6450	6500	6380	8550	4610	6580	6432.44	2.37	0	10201	6740	6660	6550	6470	6360	6700	6510	102	1970	500	4730	10	1	20323614	1309	11.22	0.77	12	0.42	574.00	8378.00	11200	20240527	-42.50	5630	20241209	14.39	11200	-42.50	20240527	5630	14.39	20241209	11200	-42.50	20240527	5630	14.39	20241209	4.39	N	105840	500	101 억	480767	N	N	417	N	N
60	20241219	140800	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6470	-110	5	-1.67	503929990	78362	69.58	6450	6500	6380	8550	4610	6580	6430.79	2.37	0	10801	6740	6660	6550	6470	6360	6700	6510	102	1970	500	4730	10	1	20323614	1315	11.27	0.77	12	0.39	574.00	8378.00	11200	20240527	-42.23	5630	20241209	14.92	11200	-42.23	20240527	5630	14.92	20241209	11200	-42.23	20240527	5630	14.92	20241209	4.39	N	105840	500	101 억	480767	N	N	417	N	N
61	20241219	130759	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6440	-140	5	-2.13	453489590	70541	62.64	6450	6500	6380	8550	4610	6580	6428.74	2.37	0	7935	6740	6660	6550	6470	6360	6700	6510	102	1970	500	4730	10	1	20323614	1309	11.22	0.77	12	0.35	574.00	8378.00	11200	20240527	-42.50	5630	20241209	14.39	11200	-42.50	20240527	5630	14.39	20241209	11200	-42.50	20240527	5630	14.39	20241209	4.39	N	105840	500	101 억	480767	N	N	417	N	N
62	20241219	120802	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6480	-100	5	-1.52	425421830	66193	58.78	6450	6500	6380	8550	4610	6580	6426.99	2.37	0	6184	6740	6660	6550	6470	6360	6700	6510	102	1970	500	4730	10	1	20323614	1317	11.29	0.77	12	0.33	574.00	8378.00	11200	20240527	-42.14	5630	20241209	15.10	11200	-42.14	20240527	5630	15.10	20241209	11200	-42.14	20240527	5630	15.10	20241209	4.39	N	105840	500	101 억	480767	N	N	417	N	N
63	20241219	110759	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6440	-140	5	-2.13	358991510	55880	49.62	6450	6500	6380	8550	4610	6580	6424.33	2.37	0	3512	6740	6660	6550	6470	6360	6700	6510	102	1970	500	4730	10	1	20323614	1309	11.22	0.77	12	0.27	574.00	8378.00	11200	20240527	-42.50	5630	20241209	14.39	11200	-42.50	20240527	5630	14.39	20241209	11200	-42.50	20240527	5630	14.39	20241209	4.39	N	105840	500	101 억	480767	N	N	417	N	N
64	20241219	100751	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6440	-140	5	-2.13	142456050	22160	19.68	6450	6500	6380	8550	4610	6580	6428.52	2.37	0	-2803	6740	6660	6550	6470	6360	6700	6510	102	1970	500	4730	10	1	20323614	1309	11.22	0.77	12	0.11	574.00	8378.00	11200	20240527	-42.50	5630	20241209	14.39	11200	-42.50	20240527	5630	14.39	20241209	11200	-42.50	20240527	5630	14.39	20241209	4.39	N	105840	500	101 억	480767	N	N	417	N	N
65	20241219	090801	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6430	-150	5	-2.28	56152190	8774	7.79	6450	6450	6380	8550	4610	6580	6399.82	2.37	0	1828	6740	6660	6550	6470	6360	6700	6510	102	1970	500	4730	10	1	20323614	1307	11.20	0.77	12	0.04	574.00	8378.00	11200	20240527	-42.59	5630	20241209	14.21	11200	-42.59	20240527	5630	14.21	20241209	11200	-42.59	20240527	5630	14.21	20241209	4.39	N	105840	500	101 억	480767	N	N	417	N	N
66	20241218	160755	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6580	20	2	0.30	685739030	104900	130.48	6560	6630	6440	8520	4600	6560	6537.05	2.28	0	13588	6693	6626	6523	6456	6353	6660	6490	102	1960	500	4720	10	1	20323614	1337	11.46	0.79	12	0.52	574.00	8378.00	11200	20240527	-41.25	5630	20241209	16.87	11200	-41.25	20240527	5630	16.87	20241209	11200	-41.25	20240527	5630	16.87	20241209	4.41	N	105840	500	101 억	463034	N	N	417	N	N
67	20241218	150800	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6570	10	2	0.15	647979230	99157	123.34	6560	6630	6440	8520	4600	6560	6534.88	2.28	0	13539	6693	6626	6523	6456	6353	6660	6490	102	1960	500	4720	10	1	20323614	1335	11.45	0.78	12	0.49	574.00	8378.00	11200	20240527	-41.34	5630	20241209	16.70	11200	-41.34	20240527	5630	16.70	20241209	11200	-41.34	20240527	5630	16.70	20241209	4.41	N	105840	500	101 억	463034	N	N	330	N	N
68	20241218	140758	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6570	10	2	0.15	587001960	89867	111.78	6560	6630	6440	8520	4600	6560	6531.90	2.28	0	13189	6693	6626	6523	6456	6353	6660	6490	102	1960	500	4720	10	1	20323614	1335	11.45	0.78	12	0.44	574.00	8378.00	11200	20240527	-41.34	5630	20241209	16.70	11200	-41.34	20240527	5630	16.70	20241209	11200	-41.34	20240527	5630	16.70	20241209	4.41	N	105840	500	101 억	463034	N	N	330	N	N
69	20241218	130759	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6580	20	2	0.30	550029230	84231	104.77	6560	6630	6440	8520	4600	6560	6530.01	2.28	0	13841	6693	6626	6523	6456	6353	6660	6490	102	1960	500	4720	10	1	20323614	1337	11.46	0.79	12	0.41	574.00	8378.00	11200	20240527	-41.25	5630	20241209	16.87	11200	-41.25	20240527	5630	16.87	20241209	11200	-41.25	20240527	5630	16.87	20241209	4.41	N	105840	500	101 억	463034	N	N	330	N	N
70	20241218	120750	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6560	0	3	0.00	414554900	63635	79.15	6560	6600	6440	8520	4600	6560	6514.57	2.28	0	7364	6693	6626	6523	6456	6353	6660	6490	102	1960	500	4720	10	1	20323614	1333	11.43	0.78	12	0.31	574.00	8378.00	11200	20240527	-41.43	5630	20241209	16.52	11200	-41.43	20240527	5630	16.52	20241209	11200	-41.43	20240527	5630	16.52	20241209	4.41	N	105840	500	101 억	463034	N	N	330	N	N
71	20241218	110758	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6500	-60	5	-0.91	340221990	52268	65.01	6560	6600	6440	8520	4600	6560	6509.18	2.28	0	5156	6693	6626	6523	6456	6353	6660	6490	102	1960	500	4720	10	1	20323614	1321	11.32	0.78	12	0.26	574.00	8378.00	11200	20240527	-41.96	5630	20241209	15.45	11200	-41.96	20240527	5630	15.45	20241209	11200	-41.96	20240527	5630	15.45	20241209	4.41	N	105840	500	101 억	463034	N	N	330	N	N
72	20241218	100759	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6550	-10	5	-0.15	94171350	14359	17.86	6560	6600	6500	8520	4600	6560	6558.35	2.28	0	-1478	6693	6626	6523	6456	6353	6660	6490	102	1960	500	4720	10	1	20323614	1331	11.41	0.78	12	0.07	574.00	8378.00	11200	20240527	-41.52	5630	20241209	16.34	11200	-41.52	20240527	5630	16.34	20241209	11200	-41.52	20240527	5630	16.34	20241209	4.41	N	105840	500	101 억	463034	N	N	330	N	N
73	20241218	090801	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6540	-20	5	-0.30	18916140	2878	3.58	6560	6600	6500	8520	4600	6560	6572.67	2.28	0	577	6693	6626	6523	6456	6353	6660	6490	102	1960	500	4720	10	1	20323614	1329	11.39	0.78	12	0.01	574.00	8378.00	11200	20240527	-41.61	5630	20241209	16.16	11200	-41.61	20240527	5630	16.16	20241209	11200	-41.61	20240527	5630	16.16	20241209	4.41	N	105840	500	101 억	463034	N	N	330	N	N
74	20241217	160754	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6560	20	2	0.31	519925360	79684	57.47	6550	6590	6420	8500	4580	6540	6524.84	2.35	0	-13282	6726	6632	6466	6372	6206	6680	6420	102	1960	500	4700	10	1	20323614	1333	11.43	0.78	12	0.39	574.00	8378.00	11200	20240527	-41.43	5630	20241209	16.52	11200	-41.43	20240527	5630	16.52	20241209	11200	-41.43	20240527	5630	16.52	20241209	4.35	N	105840	500	101 억	477302	N	N	330	N	N
75	20241217	150757	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6530	-10	5	-0.15	488835730	74936	54.05	6550	6590	6420	8500	4580	6540	6523.38	2.35	0	-13518	6726	6632	6466	6372	6206	6680	6420	102	1960	500	4700	10	1	20323614	1327	11.38	0.78	12	0.37	574.00	8378.00	11200	20240527	-41.70	5630	20241209	15.99	11200	-41.70	20240527	5630	15.99	20241209	11200	-41.70	20240527	5630	15.99	20241209	4.35	N	105840	500	101 억	477302	N	N	765	N	N
76	20241217	140749	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6530	-10	5	-0.15	421929330	64685	46.66	6550	6590	6420	8500	4580	6540	6522.83	2.35	0	-14691	6726	6632	6466	6372	6206	6680	6420	102	1960	500	4700	10	1	20323614	1327	11.38	0.78	12	0.32	574.00	8378.00	11200	20240527	-41.70	5630	20241209	15.99	11200	-41.70	20240527	5630	15.99	20241209	11200	-41.70	20240527	5630	15.99	20241209	4.35	N	105840	500	101 억	477302	N	N	765	N	N
77	20241217	130745	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6540	0	3	0.00	388219840	59539	42.94	6550	6590	6420	8500	4580	6540	6520.43	2.35	0	-14957	6726	6632	6466	6372	6206	6680	6420	102	1960	500	4700	10	1	20323614	1329	11.39	0.78	12	0.29	574.00	8378.00	11200	20240527	-41.61	5630	20241209	16.16	11200	-41.61	20240527	5630	16.16	20241209	11200	-41.61	20240527	5630	16.16	20241209	4.35	N	105840	500	101 억	477302	N	N	765	N	N
78	20241217	120737	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6550	10	2	0.15	279403860	42939	30.97	6550	6560	6420	8500	4580	6540	6507.00	2.35	0	-9785	6726	6632	6466	6372	6206	6680	6420	102	1960	500	4700	10	1	20323614	1331	11.41	0.78	12	0.21	574.00	8378.00	11200	20240527	-41.52	5630	20241209	16.34	11200	-41.52	20240527	5630	16.34	20241209	11200	-41.52	20240527	5630	16.34	20241209	4.35	N	105840	500	101 억	477302	N	N	765	N	N
79	20241217	110741	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6530	-10	5	-0.15	238815710	36724	26.49	6550	6560	6420	8500	4580	6540	6502.99	2.35	0	-8554	6726	6632	6466	6372	6206	6680	6420	102	1960	500	4700	10	1	20323614	1327	11.38	0.78	12	0.18	574.00	8378.00	11200	20240527	-41.70	5630	20241209	15.99	11200	-41.70	20240527	5630	15.99	20241209	11200	-41.70	20240527	5630	15.99	20241209	4.35	N	105840	500	101 억	477302	N	N	765	N	N
80	20241217	100747	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6490	-50	5	-0.76	167168810	25748	18.57	6550	6550	6420	8500	4580	6540	6492.50	2.35	0	-6374	6726	6632	6466	6372	6206	6680	6420	102	1960	500	4700	10	1	20323614	1319	11.31	0.77	12	0.13	574.00	8378.00	11200	20240527	-42.05	5630	20241209	15.28	11200	-42.05	20240527	5630	15.28	20241209	11200	-42.05	20240527	5630	15.28	20241209	4.35	N	105840	500	101 억	477302	N	N	765	N	N
81	20241217	090755	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6480	-60	5	-0.92	26054990	3999	2.88	6550	6550	6480	8500	4580	6540	6515.38	2.35	0	-3304	6726	6632	6466	6372	6206	6680	6420	102	1960	500	4700	10	1	20323614	1317	11.29	0.77	12	0.02	574.00	8378.00	11200	20240527	-42.14	5630	20241209	15.10	11200	-42.14	20240527	5630	15.10	20241209	11200	-42.14	20240527	5630	15.10	20241209	4.35	N	105840	500	101 억	477302	N	N	765	N	N
82	20241216	160747	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6540	230	2	3.65	894878570	138570	75.00	6310	6560	6300	8200	4420	6310	6457.96	2.28	0	13882	6583	6446	6353	6216	6123	6515	6285	102	1890	500	4540	10	1	20323614	1329	11.39	0.78	12	0.68	574.00	8378.00	11200	20240527	-41.61	5630	20241209	16.16	11200	-41.61	20240527	5630	16.16	20241209	11200	-41.61	20240527	5630	16.16	20241209	4.28	N	105840	500	101 억	463524	N	N	765	N	N
83	20241216	150756	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6530	220	2	3.49	840616040	130264	70.51	6310	6540	6300	8200	4420	6310	6453.17	2.28	0	13695	6583	6446	6353	6216	6123	6515	6285	102	1890	500	4540	10	1	20323614	1327	11.38	0.78	12	0.64	574.00	8378.00	11200	20240527	-41.70	5630	20241209	15.99	11200	-41.70	20240527	5630	15.99	20241209	11200	-41.70	20240527	5630	15.99	20241209	4.28	N	105840	500	101 억	463524	N	N	1977	N	N
84	20241216	140755	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6510	200	2	3.17	697888240	108331	58.63	6310	6540	6300	8200	4420	6310	6442.19	2.28	0	16955	6583	6446	6353	6216	6123	6515	6285	102	1890	500	4540	10	1	20323614	1323	11.34	0.78	12	0.53	574.00	8378.00	11200	20240527	-41.88	5630	20241209	15.63	11200	-41.88	20240527	5630	15.63	20241209	11200	-41.88	20240527	5630	15.63	20241209	4.28	N	105840	500	101 억	463524	N	N	1977	N	N
85	20241216	130756	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6490	180	2	2.85	652460610	101321	54.84	6310	6540	6300	8200	4420	6310	6439.54	2.28	0	18583	6583	6446	6353	6216	6123	6515	6285	102	1890	500	4540	10	1	20323614	1319	11.31	0.77	12	0.50	574.00	8378.00	11200	20240527	-42.05	5630	20241209	15.28	11200	-42.05	20240527	5630	15.28	20241209	11200	-42.05	20240527	5630	15.28	20241209	4.28	N	105840	500	101 억	463524	N	N	1977	N	N
86	20241216	120756	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6490	180	2	2.85	591914030	92009	49.80	6310	6510	6300	8200	4420	6310	6433.22	2.28	0	18715	6583	6446	6353	6216	6123	6515	6285	102	1890	500	4540	10	1	20323614	1319	11.31	0.77	12	0.45	574.00	8378.00	11200	20240527	-42.05	5630	20241209	15.28	11200	-42.05	20240527	5630	15.28	20241209	11200	-42.05	20240527	5630	15.28	20241209	4.28	N	105840	500	101 억	463524	N	N	1977	N	N
87	20241216	110755	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6470	160	2	2.54	529374010	82333	44.56	6310	6510	6300	8200	4420	6310	6429.67	2.28	0	15024	6583	6446	6353	6216	6123	6515	6285	102	1890	500	4540	10	1	20323614	1315	11.27	0.77	12	0.41	574.00	8378.00	11200	20240527	-42.23	5630	20241209	14.92	11200	-42.23	20240527	5630	14.92	20241209	11200	-42.23	20240527	5630	14.92	20241209	4.28	N	105840	500	101 억	463524	N	N	1977	N	N
88	20241216	100756	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6490	180	2	2.85	457332240	71185	38.53	6310	6510	6300	8200	4420	6310	6424.56	2.28	0	12037	6583	6446	6353	6216	6123	6515	6285	102	1890	500	4540	10	1	20323614	1319	11.31	0.77	12	0.35	574.00	8378.00	11200	20240527	-42.05	5630	20241209	15.28	11200	-42.05	20240527	5630	15.28	20241209	11200	-42.05	20240527	5630	15.28	20241209	4.28	N	105840	500	101 억	463524	N	N	1977	N	N
89	20241216	090756	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6430	120	2	1.90	170829450	26888	14.55	6310	6450	6300	8200	4420	6310	6353.37	2.28	0	14423	6583	6446	6353	6216	6123	6515	6285	102	1890	500	4540	10	1	20323614	1307	11.20	0.77	12	0.13	574.00	8378.00	11200	20240527	-42.59	5630	20241209	14.21	11200	-42.59	20240527	5630	14.21	20241209	11200	-42.59	20240527	5630	14.21	20241209	4.28	N	105840	500	101 억	463524	N	N	1977	N	N
90	20241213	160748	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6310	-50	5	-0.79	1168367870	184494	169.11	6270	6490	6260	8260	4460	6360	6332.83	2.14	0	-57280	6606	6482	6376	6252	6146	6430	6200	102	1900	500	4570	10	1	20323614	1282	10.99	0.75	12	0.91	574.00	8378.00	11200	20240527	-43.66	5630	20241209	12.08	11200	-43.66	20240527	5630	12.08	20241209	11200	-43.66	20240527	5630	12.08	20241209	4.46	N	105840	500	101 억	435087	N	N	1977	N	N
91	20241213	150753	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6280	-80	5	-1.26	989392030	156027	143.02	6270	6490	6260	8260	4460	6360	6341.16	2.14	0	-50500	6606	6482	6376	6252	6146	6430	6200	102	1900	500	4570	10	1	20323614	1276	10.94	0.75	12	0.77	574.00	8378.00	11200	20240527	-43.93	5630	20241209	11.55	11200	-43.93	20240527	5630	11.55	20241209	11200	-43.93	20240527	5630	11.55	20241209	4.46	N	105840	500	101 억	435087	N	N	0	N	N
92	20241213	140754	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6370	10	2	0.16	449973590	70307	64.45	6270	6490	6270	8260	4460	6360	6400.13	2.14	0	-13280	6606	6482	6376	6252	6146	6430	6200	102	1900	500	4570	10	1	20323614	1295	11.10	0.76	12	0.35	574.00	8378.00	11200	20240527	-43.12	5630	20241209	13.14	11200	-43.12	20240527	5630	13.14	20241209	11200	-43.12	20240527	5630	13.14	20241209	4.46	N	105840	500	101 억	435087	N	N	0	N	N
93	20241213	130754	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6400	40	2	0.63	410449750	64118	58.77	6270	6490	6270	8260	4460	6360	6401.47	2.14	0	-12563	6606	6482	6376	6252	6146	6430	6200	102	1900	500	4570	10	1	20323614	1301	11.15	0.76	12	0.32	574.00	8378.00	11200	20240527	-42.86	5630	20241209	13.68	11200	-42.86	20240527	5630	13.68	20241209	11200	-42.86	20240527	5630	13.68	20241209	4.46	N	105840	500	101 억	435087	N	N	0	N	N
94	20241213	120755	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6390	30	2	0.47	382744840	59789	54.81	6270	6490	6270	8260	4460	6360	6401.59	2.14	0	-11478	6606	6482	6376	6252	6146	6430	6200	102	1900	500	4570	10	1	20323614	1299	11.13	0.76	12	0.29	574.00	8378.00	11200	20240527	-42.95	5630	20241209	13.50	11200	-42.95	20240527	5630	13.50	20241209	11200	-42.95	20240527	5630	13.50	20241209	4.46	N	105840	500	101 억	435087	N	N	0	N	N
95	20241213	110752	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6390	30	2	0.47	355275910	55487	50.86	6270	6490	6270	8260	4460	6360	6402.87	2.14	0	-10086	6606	6482	6376	6252	6146	6430	6200	102	1900	500	4570	10	1	20323614	1299	11.13	0.76	12	0.27	574.00	8378.00	11200	20240527	-42.95	5630	20241209	13.50	11200	-42.95	20240527	5630	13.50	20241209	11200	-42.95	20240527	5630	13.50	20241209	4.46	N	105840	500	101 억	435087	N	N	0	N	N
96	20241213	100744	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6400	40	2	0.63	289349810	45174	41.41	6270	6490	6270	8260	4460	6360	6405.23	2.14	0	-1552	6606	6482	6376	6252	6146	6430	6200	102	1900	500	4570	10	1	20323614	1301	11.15	0.76	12	0.22	574.00	8378.00	11200	20240527	-42.86	5630	20241209	13.68	11200	-42.86	20240527	5630	13.68	20241209	11200	-42.86	20240527	5630	13.68	20241209	4.46	N	105840	500	101 억	435087	N	N	0	N	N
97	20241213	090754	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6320	-40	5	-0.63	20222950	3207	2.94	6270	6360	6270	8260	4460	6360	6305.88	2.14	0	-409	6606	6482	6376	6252	6146	6430	6200	102	1900	500	4570	10	1	20323614	1284	11.01	0.75	12	0.02	574.00	8378.00	11200	20240527	-43.57	5630	20241209	12.26	11200	-43.57	20240527	5630	12.26	20241209	11200	-43.57	20240527	5630	12.26	20241209	4.46	N	105840	500	101 억	435087	N	N	0	N	N
98	20241212	160755	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6360	70	2	1.11	686290470	108156	113.99	6370	6500	6270	8170	4410	6290	6345.42	2.24	0	-20009	6523	6406	6223	6106	5923	6465	6165	102	1880	500	4520	10	1	20323614	1293	11.08	0.76	12	0.53	574.00	8378.00	11200	20240527	-43.21	5630	20241209	12.97	11200	-43.21	20240527	5630	12.97	20241209	11200	-43.21	20240527	5630	12.97	20241209	4.63	N	105840	500	101 억	454273	N	N	918	N	N
99	20241212	150748	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6340	50	2	0.79	677817940	106823	112.59	6370	6500	6270	8170	4410	6290	6345.30	2.24	0	-19381	6523	6406	6223	6106	5923	6465	6165	102	1880	500	4520	10	1	20323614	1289	11.05	0.76	12	0.53	574.00	8378.00	11200	20240527	-43.39	5630	20241209	12.61	11200	-43.39	20240527	5630	12.61	20241209	11200	-43.39	20240527	5630	12.61	20241209	4.63	N	105840	500	101 억	454273	N	N	918	N	N
100	20241212	140747	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6280	-10	5	-0.16	624791770	98413	103.72	6370	6500	6270	8170	4410	6290	6348.73	2.24	0	-21511	6523	6406	6223	6106	5923	6465	6165	102	1880	500	4520	10	1	20323614	1276	10.94	0.75	12	0.48	574.00	8378.00	11200	20240527	-43.93	5630	20241209	11.55	11200	-43.93	20240527	5630	11.55	20241209	11200	-43.93	20240527	5630	11.55	20241209	4.63	N	105840	500	101 억	454273	N	N	918	N	N
101	20241212	130742	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6290	0	3	0.00	575717880	90607	95.50	6370	6500	6270	8170	4410	6290	6354.08	2.24	0	-20256	6523	6406	6223	6106	5923	6465	6165	102	1880	500	4520	10	1	20323614	1278	10.96	0.75	12	0.45	574.00	8378.00	11200	20240527	-43.84	5630	20241209	11.72	11200	-43.84	20240527	5630	11.72	20241209	11200	-43.84	20240527	5630	11.72	20241209	4.63	N	105840	500	101 억	454273	N	N	918	N	N
102	20241212	120733	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6330	40	2	0.64	432993980	67923	71.59	6370	6500	6300	8170	4410	6290	6374.90	2.24	0	-19806	6523	6406	6223	6106	5923	6465	6165	102	1880	500	4520	10	1	20323614	1286	11.03	0.76	12	0.33	574.00	8378.00	11200	20240527	-43.48	5630	20241209	12.43	11200	-43.48	20240527	5630	12.43	20241209	11200	-43.48	20240527	5630	12.43	20241209	4.63	N	105840	500	101 억	454273	N	N	918	N	N
103	20241212	110744	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6400	110	2	1.75	364122050	57069	60.15	6370	6500	6300	8170	4410	6290	6380.54	2.24	0	-14761	6523	6406	6223	6106	5923	6465	6165	102	1880	500	4520	10	1	20323614	1301	11.15	0.76	12	0.28	574.00	8378.00	11200	20240527	-42.86	5630	20241209	13.68	11200	-42.86	20240527	5630	13.68	20241209	11200	-42.86	20240527	5630	13.68	20241209	4.63	N	105840	500	101 억	454273	N	N	918	N	N
104	20241212	100742	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6340	50	2	0.79	303301980	47561	50.13	6370	6500	6300	8170	4410	6290	6377.30	2.24	0	-15057	6523	6406	6223	6106	5923	6465	6165	102	1880	500	4520	10	1	20323614	1289	11.05	0.76	12	0.23	574.00	8378.00	11200	20240527	-43.39	5630	20241209	12.61	11200	-43.39	20240527	5630	12.61	20241209	11200	-43.39	20240527	5630	12.61	20241209	4.63	N	105840	500	101 억	454273	N	N	918	N	N
105	20241212	090748	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6340	50	2	0.79	64333270	10150	10.70	6370	6370	6300	8170	4410	6290	6338.73	2.24	0	2036	6523	6406	6223	6106	5923	6465	6165	102	1880	500	4520	10	1	20323614	1289	11.05	0.76	12	0.05	574.00	8378.00	11200	20240527	-43.39	5630	20241209	12.61	11200	-43.39	20240527	5630	12.61	20241209	11200	-43.39	20240527	5630	12.61	20241209	4.63	N	105840	500	101 억	454273	N	N	918	N	N
106	20241211	160741	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6290	190	2	3.11	589746660	94232	43.54	6040	6340	6040	7930	4270	6100	6258.45	2.18	0	10784	6400	6250	5980	5830	5560	6325	5905	102	1830	500	4390	10	1	20323614	1278	10.96	0.75	12	0.46	574.00	8378.00	11200	20240527	-43.84	5630	20241209	11.72	11200	-43.84	20240527	5630	11.72	20241209	11200	-43.84	20240527	5630	11.72	20241209	5.04	N	105840	500	101 억	443098	N	N	918	N	N
107	20241211	150656	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6280	180	2	2.95	565276980	90334	41.74	6040	6340	6040	7930	4270	6100	6257.63	2.18	0	11141	6400	6250	5980	5830	5560	6325	5905	102	1830	500	4390	10	1	20323614	1276	10.94	0.75	12	0.44	574.00	8378.00	11200	20240527	-43.93	5630	20241209	11.55	11200	-43.93	20240527	5630	11.55	20241209	11200	-43.93	20240527	5630	11.55	20241209	5.04	N	105840	500	101 억	443098	N	N	837	N	N
108	20241211	140747	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6280	180	2	2.95	523607020	83691	38.67	6040	6340	6040	7930	4270	6100	6256.43	2.18	0	8012	6400	6250	5980	5830	5560	6325	5905	102	1830	500	4390	10	1	20323614	1276	10.94	0.75	12	0.41	574.00	8378.00	11200	20240527	-43.93	5630	20241209	11.55	11200	-43.93	20240527	5630	11.55	20241209	11200	-43.93	20240527	5630	11.55	20241209	5.04	N	105840	500	101 억	443098	N	N	837	N	N
109	20241211	130750	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6270	170	2	2.79	486565490	77771	35.93	6040	6340	6040	7930	4270	6100	6256.39	2.18	0	6776	6400	6250	5980	5830	5560	6325	5905	102	1830	500	4390	10	1	20323614	1274	10.92	0.75	12	0.38	574.00	8378.00	11200	20240527	-44.02	5630	20241209	11.37	11200	-44.02	20240527	5630	11.37	20241209	11200	-44.02	20240527	5630	11.37	20241209	5.04	N	105840	500	101 억	443098	N	N	837	N	N
110	20241211	120751	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6300	200	2	3.28	424257870	67808	31.33	6040	6340	6040	7930	4270	6100	6256.75	2.18	0	5919	6400	6250	5980	5830	5560	6325	5905	102	1830	500	4390	10	1	20323614	1280	10.98	0.75	12	0.33	574.00	8378.00	11200	20240527	-43.75	5630	20241209	11.90	11200	-43.75	20240527	5630	11.90	20241209	11200	-43.75	20240527	5630	11.90	20241209	5.04	N	105840	500	101 억	443098	N	N	837	N	N
111	20241211	110747	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6280	180	2	2.95	373533250	59701	27.59	6040	6340	6040	7930	4270	6100	6256.73	2.18	0	8914	6400	6250	5980	5830	5560	6325	5905	102	1830	500	4390	10	1	20323614	1276	10.94	0.75	12	0.29	574.00	8378.00	11200	20240527	-43.93	5630	20241209	11.55	11200	-43.93	20240527	5630	11.55	20241209	11200	-43.93	20240527	5630	11.55	20241209	5.04	N	105840	500	101 억	443098	N	N	837	N	N
112	20241211	100749	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6320	220	2	3.61	289825560	46420	21.45	6040	6330	6040	7930	4270	6100	6243.55	2.18	0	9558	6400	6250	5980	5830	5560	6325	5905	102	1830	500	4390	10	1	20323614	1284	11.01	0.75	12	0.23	574.00	8378.00	11200	20240527	-43.57	5630	20241209	12.26	11200	-43.57	20240527	5630	12.26	20241209	11200	-43.57	20240527	5630	12.26	20241209	5.04	N	105840	500	101 억	443098	N	N	837	N	N
113	20241211	090752	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6130	30	2	0.49	47287730	7721	3.57	6040	6240	6040	7930	4270	6100	6124.56	2.18	0	1826	6400	6250	5980	5830	5560	6325	5905	102	1830	500	4390	10	1	20323614	1246	10.68	0.73	12	0.04	574.00	8378.00	11200	20240527	-45.27	5630	20241209	8.88	11200	-45.27	20240527	5630	8.88	20241209	11200	-45.27	20240527	5630	8.88	20241209	5.04	N	105840	500	101 억	443098	N	N	837	N	N
114	20241210	160743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6100	280	2	4.81	1295971860	215824	53.33	5710	6130	5710	7560	4080	5820	6004.30	1.91	0	55259	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1240	10.63	0.73	12	1.06	574.00	8378.00	11200	20240527	-45.54	5630	20241209	8.35	11200	-45.54	20240527	5630	8.35	20241209	11200	-45.54	20240527	5630	8.35	20241209	5.34	N	105840	500	101 억	387267	N	N	837	N	N
115	20241210	150743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6110	290	2	4.98	1245799170	207603	51.30	5710	6130	5710	7560	4080	5820	6000.88	1.91	0	54273	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1242	10.64	0.73	12	1.02	574.00	8378.00	11200	20240527	-45.45	5630	20241209	8.53	11200	-45.45	20240527	5630	8.53	20241209	11200	-45.45	20240527	5630	8.53	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
116	20241210	140744	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6050	230	2	3.95	1044081920	174562	43.13	5710	6130	5710	7560	4080	5820	5981.16	1.91	0	59717	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1230	10.54	0.72	12	0.86	574.00	8378.00	11200	20240527	-45.98	5630	20241209	7.46	11200	-45.98	20240527	5630	7.46	20241209	11200	-45.98	20240527	5630	7.46	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
117	20241210	130743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6030	210	2	3.61	961847730	160924	39.76	5710	6130	5710	7560	4080	5820	5977.04	1.91	0	56509	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1226	10.51	0.72	12	0.79	574.00	8378.00	11200	20240527	-46.16	5630	20241209	7.10	11200	-46.16	20240527	5630	7.10	20241209	11200	-46.16	20240527	5630	7.10	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
118	20241210	120743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6060	240	2	4.12	856237510	143350	35.42	5710	6130	5710	7560	4080	5820	5973.06	1.91	0	52850	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1232	10.56	0.72	12	0.71	574.00	8378.00	11200	20240527	-45.89	5630	20241209	7.64	11200	-45.89	20240527	5630	7.64	20241209	11200	-45.89	20240527	5630	7.64	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
119	20241210	110742	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6090	270	2	4.64	735783910	123480	30.51	5710	6130	5710	7560	4080	5820	5958.74	1.91	0	48593	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1238	10.61	0.73	12	0.61	574.00	8378.00	11200	20240527	-45.62	5630	20241209	8.17	11200	-45.62	20240527	5630	8.17	20241209	11200	-45.62	20240527	5630	8.17	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
120	20241210	100743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6050	230	2	3.95	576814030	97358	24.06	5710	6050	5710	7560	4080	5820	5924.68	1.91	0	48400	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1230	10.54	0.72	12	0.48	574.00	8378.00	11200	20240527	-45.98	5630	20241209	7.46	11200	-45.98	20240527	5630	7.46	20241209	11200	-45.98	20240527	5630	7.46	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
121	20241210	090748	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	5970	150	2	2.58	218394950	37560	9.28	5710	5990	5710	7560	4080	5820	5814.56	1.91	0	16628	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1213	10.40	0.71	12	0.18	574.00	8378.00	11200	20240527	-46.70	5630	20241209	6.04	11200	-46.70	20240527	5630	6.04	20241209	11200	-46.70	20240527	5630	6.04	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
122	20241209	160740	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5820	-590	5	-9.20	2371899340	401498	114.50	6250	6250	5630	8330	4490	6410	5907.38	1.74	0	34113	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1183	10.14	0.69	12	1.98	574.00	8378.00	11200	20240527	-48.04	5630	20241209	3.37	11200	-48.04	20240527	5630	3.37	20241209	11200	-48.04	20240527	5630	3.37	20241209	5.46	N	105840	500	101 억	353921	N	N	1188	N	N
123	20241209	150740	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5760	-650	5	-10.14	2299501860	389020	110.94	6250	6250	5630	8330	4490	6410	5910.55	1.74	0	28962	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1171	10.03	0.69	12	1.91	574.00	8378.00	11200	20240527	-48.57	5630	20241209	2.31	11200	-48.57	20240527	5630	2.31	20241209	11200	-48.57	20240527	5630	2.31	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
124	20241209	140742	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5910	-500	5	-7.80	1691883010	283546	80.86	6250	6250	5870	8330	4490	6410	5966.32	1.74	0	-6564	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1201	10.30	0.71	12	1.40	574.00	8378.00	11200	20240527	-47.23	5870	20241209	0.68	11200	-47.23	20240527	5870	0.68	20241209	11200	-47.23	20240527	5870	0.68	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
125	20241209	130744	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5920	-490	5	-7.64	1433005420	239662	68.34	6250	6250	5890	8330	4490	6410	5978.64	1.74	0	-23220	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1203	10.31	0.71	12	1.18	574.00	8378.00	11200	20240527	-47.14	5890	20241209	0.51	11200	-47.14	20240527	5890	0.51	20241209	11200	-47.14	20240527	5890	0.51	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
126	20241209	120740	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5950	-460	5	-7.18	1159501120	193452	55.17	6250	6250	5930	8330	4490	6410	5992.97	1.74	0	-8207	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1209	10.37	0.71	12	0.95	574.00	8378.00	11200	20240527	-46.88	5930	20241209	0.34	11200	-46.88	20240527	5930	0.34	20241209	11200	-46.88	20240527	5930	0.34	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
127	20241209	110742	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5990	-420	5	-6.55	1020657000	170197	48.54	6250	6250	5930	8330	4490	6410	5996.05	1.74	0	-5571	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1217	10.44	0.71	12	0.84	574.00	8378.00	11200	20240527	-46.52	5930	20241209	1.01	11200	-46.52	20240527	5930	1.01	20241209	11200	-46.52	20240527	5930	1.01	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
128	20241209	100740	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5990	-420	5	-6.55	721864170	120045	34.23	6250	6250	5930	8330	4490	6410	6012.10	1.74	0	-10657	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1217	10.44	0.71	12	0.59	574.00	8378.00	11200	20240527	-46.52	5930	20241209	1.01	11200	-46.52	20240527	5930	1.01	20241209	11200	-46.52	20240527	5930	1.01	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
129	20241209	090736	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6010	-400	5	-6.24	183182340	30030	8.56	6250	6250	6010	8330	4490	6410	6096.26	1.74	0	1481	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1221	10.47	0.72	12	0.15	574.00	8378.00	11200	20240527	-46.34	6010	20241209	0.00	11200	-46.34	20240527	6010	0.00	20241209	11200	-46.34	20240527	6010	0.00	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
130	20241206	160734	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6410	-250	5	-3.75	2206669540	344127	155.27	6660	6780	6200	8650	4670	6660	6412.37	1.41	0	65365	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1303	11.17	0.77	12	1.69	574.00	8378.00	11200	20240527	-42.77	6200	20241206	3.39	11200	-42.77	20240527	6200	3.39	20241206	11200	-42.77	20240527	6200	3.39	20241206	5.42	N	105840	500	101 억	286031	N	N	369	N	N
131	20241206	150738	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6460	-200	5	-3.00	2151524180	335529	151.39	6660	6780	6200	8650	4670	6660	6412.33	1.41	0	65197	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1313	11.25	0.77	12	1.65	574.00	8378.00	11200	20240527	-42.32	6200	20241206	4.19	11200	-42.32	20240527	6200	4.19	20241206	11200	-42.32	20240527	6200	4.19	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
132	20241206	140736	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6400	-260	5	-3.90	2003744220	312464	140.99	6660	6780	6200	8650	4670	6660	6412.72	1.41	0	60658	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1301	11.15	0.76	12	1.54	574.00	8378.00	11200	20240527	-42.86	6200	20241206	3.23	11200	-42.86	20240527	6200	3.23	20241206	11200	-42.86	20240527	6200	3.23	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
133	20241206	130736	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6340	-320	5	-4.80	1782026300	277625	125.27	6660	6780	6200	8650	4670	6660	6418.83	1.41	0	45763	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1289	11.05	0.76	12	1.37	574.00	8378.00	11200	20240527	-43.39	6200	20241206	2.26	11200	-43.39	20240527	6200	2.26	20241206	11200	-43.39	20240527	6200	2.26	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
134	20241206	120733	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6400	-260	5	-3.90	1643210200	255846	115.44	6660	6780	6200	8650	4670	6660	6422.65	1.41	0	41198	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1301	11.15	0.76	12	1.26	574.00	8378.00	11200	20240527	-42.86	6200	20241206	3.23	11200	-42.86	20240527	6200	3.23	20241206	11200	-42.86	20240527	6200	3.23	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
135	20241206	110732	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6330	-330	5	-4.95	1429262270	222309	100.31	6660	6780	6200	8650	4670	6660	6429.17	1.41	0	32830	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1286	11.03	0.76	12	1.09	574.00	8378.00	11200	20240527	-43.48	6200	20241206	2.10	11200	-43.48	20240527	6200	2.10	20241206	11200	-43.48	20240527	6200	2.10	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
136	20241206	100730	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6450	-210	5	-3.15	700306540	107228	48.38	6660	6780	6400	8650	4670	6660	6531.00	1.41	0	21289	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1311	11.24	0.77	12	0.53	574.00	8378.00	11200	20240527	-42.41	6400	20241206	0.78	11200	-42.41	20240527	6400	0.78	20241206	11200	-42.41	20240527	6400	0.78	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
137	20241206	090736	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6660	0	3	0.00	142381570	21374	9.64	6660	6780	6610	8650	4670	6660	6661.44	1.41	0	2928	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1354	11.60	0.79	12	0.11	574.00	8378.00	11200	20240527	-40.54	6610	20241206	0.76	11200	-40.54	20240527	6610	0.76	20241206	11200	-40.54	20240527	6610	0.76	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
138	20241205	160722	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6660	-210	5	-3.06	1488075980	219405	29.48	6930	6970	6650	8930	4810	6870	6783.33	1.40	0	-1790	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1354	11.60	0.79	12	1.08	574.00	8378.00	11200	20240527	-40.54	6650	20241205	0.15	11200	-40.54	20240527	6650	0.15	20241205	11200	-40.54	20240527	6650	0.15	20241205	5.51	N	105840	500	101 억	284669	N	N	613	N	N
139	20241205	150727	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6690	-180	5	-2.62	1329129780	195564	26.28	6930	6970	6670	8930	4810	6870	6796.39	1.40	0	-4762	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1360	11.66	0.80	12	0.96	574.00	8378.00	11200	20240527	-40.27	6670	20241205	0.30	11200	-40.27	20240527	6670	0.30	20241205	11200	-40.27	20240527	6670	0.30	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
140	20241205	140714	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6840	-30	5	-0.44	1058161950	155268	20.87	6930	6970	6670	8930	4810	6870	6815.07	1.40	0	-1072	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1390	11.92	0.82	12	0.76	574.00	8378.00	11200	20240527	-38.93	6670	20241205	2.55	11200	-38.93	20240527	6670	2.55	20241205	11200	-38.93	20240527	6670	2.55	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
141	20241205	130723	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6810	-60	5	-0.87	985595790	144587	19.43	6930	6970	6670	8930	4810	6870	6816.63	1.40	0	-1151	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1384	11.86	0.81	12	0.71	574.00	8378.00	11200	20240527	-39.20	6670	20241205	2.10	11200	-39.20	20240527	6670	2.10	20241205	11200	-39.20	20240527	6670	2.10	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
142	20241205	120723	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6860	-10	5	-0.15	867208720	127232	17.10	6930	6970	6670	8930	4810	6870	6815.96	1.40	0	-1	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1394	11.95	0.82	12	0.63	574.00	8378.00	11200	20240527	-38.75	6670	20241205	2.85	11200	-38.75	20240527	6670	2.85	20241205	11200	-38.75	20240527	6670	2.85	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
143	20241205	110722	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6860	-10	5	-0.15	817501090	119991	16.12	6930	6970	6670	8930	4810	6870	6813.02	1.40	0	-617	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1394	11.95	0.82	12	0.59	574.00	8378.00	11200	20240527	-38.75	6670	20241205	2.85	11200	-38.75	20240527	6670	2.85	20241205	11200	-38.75	20240527	6670	2.85	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
144	20241205	100719	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6820	-50	5	-0.73	628024630	92461	12.43	6930	6970	6670	8930	4810	6870	6792.32	1.40	0	-4007	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1386	11.88	0.81	12	0.45	574.00	8378.00	11200	20240527	-39.11	6670	20241205	2.25	11200	-39.11	20240527	6670	2.25	20241205	11200	-39.11	20240527	6670	2.25	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
145	20241205	090725	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6880	10	2	0.15	160689750	23244	3.12	6930	6970	6870	8930	4810	6870	6913.17	1.40	0	-13427	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1398	11.99	0.82	12	0.11	574.00	8378.00	11200	20240527	-38.57	6760	20241204	1.78	11200	-38.57	20240527	6760	1.78	20241204	11200	-38.57	20240527	6760	1.78	20241204	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
146	20241204	160711	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6870	-910	5	-11.70	5255272580	740625	1330.48	7500	7660	6760	10110	5450	7780	7095.93	1.53	0	-27155	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1396	11.97	0.82	12	3.64	574.00	8378.00	11200	20240527	-38.66	6760	20241204	1.63	11200	-38.66	20240527	6760	1.63	20241204	11200	-38.66	20240527	6760	1.63	20241204	5.52	N	105840	500	101 억	310994	N	N	2289	N	N
147	20241204	150712	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6850	-930	5	-11.95	5145198270	724574	1301.65	7500	7660	6760	10110	5450	7780	7101.00	1.53	0	-25629	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1392	11.93	0.82	12	3.57	574.00	8378.00	11200	20240527	-38.84	6760	20241204	1.33	11200	-38.84	20240527	6760	1.33	20241204	11200	-38.84	20240527	6760	1.33	20241204	5.52	N	105840	500	101 억	310994	N	N	688	N	N
148	20241204	140711	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6800	-980	5	-12.60	4796858510	673569	1210.02	7500	7660	6760	10110	5450	7780	7121.55	1.53	0	-24097	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1382	11.85	0.81	12	3.31	574.00	8378.00	11200	20240527	-39.29	6760	20241204	0.59	11200	-39.29	20240527	6760	0.59	20241204	11200	-39.29	20240527	6760	0.59	20241204	5.52	N	105840	500	101 억	310994	N	N	688	N	N
149	20241204	130709	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	7020	-760	5	-9.77	3750490220	521194	936.29	7500	7660	6760	10110	5450	7780	7195.96	1.53	0	-5888	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1427	12.23	0.84	12	2.56	574.00	8378.00	11200	20240527	-37.32	6760	20241204	3.85	11200	-37.32	20240527	6760	3.85	20241204	11200	-37.32	20240527	6760	3.85	20241204	5.52	N	105840	500	101 억	310994	N	N	688	N	N
150	20241204	120707	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	7050	-730	5	-9.38	3356746250	464998	835.34	7500	7660	6760	10110	5450	7780	7218.84	1.53	0	-4059	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1433	12.28	0.84	12	2.29	574.00	8378.00	11200	20240527	-37.05	6760	20241204	4.29	11200	-37.05	20240527	6760	4.29	20241204	11200	-37.05	20240527	6760	4.29	20241204	5.52	N	105840	500	101 억	310994	N	N	688	N	N
151	20241204	110657	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7190	-590	5	-7.58	2240142640	304908	547.75	7500	7660	7130	10110	5450	7780	7346.94	1.53	0	-33479	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1461	12.53	0.86	12	1.50	574.00	8378.00	11200	20240527	-35.80	7080	20240806	1.55	11200	-35.80	20240527	7080	1.55	20240806	11200	-35.80	20240527	7080	1.55	20240806	5.52	N	105840	500	101 억	310994	N	N	688	N	N
152	20241204	100700	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7270	-510	5	-6.56	1833927690	248547	446.50	7500	7660	7130	10110	5450	7780	7378.59	1.53	0	-21927	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1478	12.67	0.87	12	1.22	574.00	8378.00	11200	20240527	-35.09	7080	20240806	2.68	11200	-35.09	20240527	7080	2.68	20240806	11200	-35.09	20240527	7080	2.68	20240806	5.52	N	105840	500	101 억	310994	N	N	688	N	N
153	20241204	090712	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7600	-180	5	-2.31	380733350	50556	90.82	7500	7660	7500	10110	5450	7780	7530.92	1.53	0	5423	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1545	13.24	0.91	12	0.25	574.00	8378.00	11200	20240527	-32.14	7080	20240806	7.34	11200	-32.14	20240527	7080	7.34	20240806	11200	-32.14	20240527	7080	7.34	20240806	5.52	N	105840	500	101 억	310994	N	N	688	N	N
154	20241203	160741	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7780	40	2	0.52	431951600	55577	59.77	7690	7830	7690	10060	5420	7740	7772.08	1.51	0	4080	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1581	13.55	0.93	12	0.27	574.00	8378.00	11200	20240527	-30.54	7080	20240806	9.89	11200	-30.54	20240527	7080	9.89	20240806	11200	-30.54	20240527	7080	9.89	20240806	5.53	N	105840	500	101 억	306205	N	N	688	N	N
155	20241203	150806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7780	40	2	0.52	405936350	52235	56.18	7690	7830	7690	10060	5420	7740	7771.35	1.51	0	3965	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1581	13.55	0.93	12	0.26	574.00	8378.00	11200	20240527	-30.54	7080	20240806	9.89	11200	-30.54	20240527	7080	9.89	20240806	11200	-30.54	20240527	7080	9.89	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
156	20241203	140756	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7810	70	2	0.90	369062380	47511	51.10	7690	7820	7690	10060	5420	7740	7767.94	1.51	0	4116	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1587	13.61	0.93	12	0.23	574.00	8378.00	11200	20240527	-30.27	7080	20240806	10.31	11200	-30.27	20240527	7080	10.31	20240806	11200	-30.27	20240527	7080	10.31	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
157	20241203	130757	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7810	70	2	0.90	286345800	36884	39.67	7690	7810	7690	10060	5420	7740	7763.42	1.51	0	921	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1587	13.61	0.93	12	0.18	574.00	8378.00	11200	20240527	-30.27	7080	20240806	10.31	11200	-30.27	20240527	7080	10.31	20240806	11200	-30.27	20240527	7080	10.31	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
158	20241203	120804	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7800	60	2	0.78	258020590	33252	35.76	7690	7800	7690	10060	5420	7740	7759.55	1.51	0	2838	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1585	13.59	0.93	12	0.16	574.00	8378.00	11200	20240527	-30.36	7080	20240806	10.17	11200	-30.36	20240527	7080	10.17	20240806	11200	-30.36	20240527	7080	10.17	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
159	20241203	110748	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7800	60	2	0.78	205151630	26466	28.46	7690	7800	7690	10060	5420	7740	7751.52	1.51	0	4577	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1585	13.59	0.93	12	0.13	574.00	8378.00	11200	20240527	-30.36	7080	20240806	10.17	11200	-30.36	20240527	7080	10.17	20240806	11200	-30.36	20240527	7080	10.17	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
160	20241203	100737	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7760	20	2	0.26	131110850	16929	18.21	7690	7800	7690	10060	5420	7740	7744.75	1.51	0	4672	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1577	13.52	0.93	12	0.08	574.00	8378.00	11200	20240527	-30.71	7080	20240806	9.60	11200	-30.71	20240527	7080	9.60	20240806	11200	-30.71	20240527	7080	9.60	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
161	20241203	090730	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7800	60	2	0.78	15330360	1985	2.13	7690	7800	7690	10060	5420	7740	7723.10	1.51	0	804	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1585	13.59	0.93	12	0.01	574.00	8378.00	11200	20240527	-30.36	7080	20240806	10.17	11200	-30.36	20240527	7080	10.17	20240806	11200	-30.36	20240527	7080	10.17	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
162	20241202	160718	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7740	-100	5	-1.28	716656540	92163	91.52	7850	7890	7730	10190	5490	7840	7776.07	1.57	0	-10186	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1573	13.48	0.92	12	0.45	574.00	8378.00	11200	20240527	-30.89	7080	20240806	9.32	11200	-30.89	20240527	7080	9.32	20240806	11200	-30.89	20240527	7080	9.32	20240806	5.51	N	105840	500	101 억	319993	N	N	85	N	N
163	20241202	150818	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7760	-80	5	-1.02	689448380	88648	88.03	7850	7890	7730	10190	5490	7840	7777.37	1.57	0	-8907	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1577	13.52	0.93	12	0.44	574.00	8378.00	11200	20240527	-30.71	7080	20240806	9.60	11200	-30.71	20240527	7080	9.60	20240806	11200	-30.71	20240527	7080	9.60	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
164	20241202	140739	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7780	-60	5	-0.77	563331470	72382	71.88	7850	7890	7730	10190	5490	7840	7782.76	1.57	0	-5620	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1581	13.55	0.93	12	0.36	574.00	8378.00	11200	20240527	-30.54	7080	20240806	9.89	11200	-30.54	20240527	7080	9.89	20240806	11200	-30.54	20240527	7080	9.89	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
165	20241202	130734	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7740	-100	5	-1.28	466434770	59878	59.46	7850	7890	7740	10190	5490	7840	7789.75	1.57	0	-7151	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1573	13.48	0.92	12	0.29	574.00	8378.00	11200	20240527	-30.89	7080	20240806	9.32	11200	-30.89	20240527	7080	9.32	20240806	11200	-30.89	20240527	7080	9.32	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
166	20241202	120750	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7760	-80	5	-1.02	339882280	43549	43.24	7850	7890	7750	10190	5490	7840	7804.59	1.57	0	-5258	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1577	13.52	0.93	12	0.21	574.00	8378.00	11200	20240527	-30.71	7080	20240806	9.60	11200	-30.71	20240527	7080	9.60	20240806	11200	-30.71	20240527	7080	9.60	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
167	20241202	110708	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7790	-50	5	-0.64	272839750	34927	34.68	7850	7890	7760	10190	5490	7840	7811.71	1.57	0	-3845	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1583	13.57	0.93	12	0.17	574.00	8378.00	11200	20240527	-30.45	7080	20240806	10.03	11200	-30.45	20240527	7080	10.03	20240806	11200	-30.45	20240527	7080	10.03	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
168	20241202	100712	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7830	-10	5	-0.13	151051340	19282	19.15	7850	7890	7780	10190	5490	7840	7833.80	1.57	0	-3515	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1591	13.64	0.93	12	0.09	574.00	8378.00	11200	20240527	-30.09	7080	20240806	10.59	11200	-30.09	20240527	7080	10.59	20240806	11200	-30.09	20240527	7080	10.59	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
169	20241202	090710	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7870	30	2	0.38	10717830	1364	1.35	7850	7890	7850	10190	5490	7840	7857.65	1.57	0	145	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1599	13.71	0.94	12	0.01	574.00	8378.00	11200	20240527	-29.73	7080	20240806	11.16	11200	-29.73	20240527	7080	11.16	20240806	11200	-29.73	20240527	7080	11.16	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History