KissMeData/137310/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160906	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11360	-190	5	-1.65	3401797890	298135	126.83	11530	11630	11350	15010	8090	11550	11410.31	6.41	0	-11573	11976	11762	11586	11372	11196	11675	11285	622	3460	500	8310	10	1	124477353	14141	1.29	0.39	12	0.24	8812.00	29162.00	34500	20221214	-67.07	9570	20231031	18.70	31100	-63.47	20230112	9570	18.70	20231031	34500	-67.07	20221214	9570	18.70	20231031	1.22	N	137310	500	622 억	7974720	N	N	3284	N	N
3	20231130	150906	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	-90	5	-0.78	1776650950	155200	66.03	11530	11630	11350	15010	8090	11550	11447.49	6.41	0	-23498	11976	11762	11586	11372	11196	11675	11285	622	3460	500	8310	10	1	124477353	14265	1.30	0.39	12	0.12	8812.00	29162.00	34500	20221214	-66.78	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	34500	-66.78	20221214	9570	19.75	20231031	1.22	N	137310	500	622 억	7974720	N	N	405	N	N
4	20231130	140902	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11390	-160	5	-1.39	1486869410	129831	55.23	11530	11630	11350	15010	8090	11550	11452.35	6.41	0	-21038	11976	11762	11586	11372	11196	11675	11285	622	3460	500	8310	10	1	124477353	14178	1.29	0.39	12	0.10	8812.00	29162.00	34500	20221214	-66.99	9570	20231031	19.02	31100	-63.38	20230112	9570	19.02	20231031	34500	-66.99	20221214	9570	19.02	20231031	1.22	N	137310	500	622 억	7974720	N	N	405	N	N
5	20231130	130901	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11400	-150	5	-1.30	1196571680	104349	44.39	11530	11630	11350	15010	8090	11550	11467.02	6.41	0	-24803	11976	11762	11586	11372	11196	11675	11285	622	3460	500	8310	10	1	124477353	14190	1.29	0.39	12	0.08	8812.00	29162.00	34500	20221214	-66.96	9570	20231031	19.12	31100	-63.34	20230112	9570	19.12	20231031	34500	-66.96	20221214	9570	19.12	20231031	1.22	N	137310	500	622 억	7974720	N	N	405	N	N
6	20231130	120913	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11370	-180	5	-1.56	977370270	85072	36.19	11530	11630	11360	15010	8090	11550	11488.74	6.41	0	-20430	11976	11762	11586	11372	11196	11675	11285	622	3460	500	8310	10	1	124477353	14153	1.29	0.39	12	0.07	8812.00	29162.00	34500	20221214	-67.04	9570	20231031	18.81	31100	-63.44	20230112	9570	18.81	20231031	34500	-67.04	20221214	9570	18.81	20231031	1.22	N	137310	500	622 억	7974720	N	N	405	N	N
7	20231130	110909	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11520	-30	5	-0.26	469394880	40645	17.29	11530	11630	11490	15010	8090	11550	11548.65	6.41	0	43	11976	11762	11586	11372	11196	11675	11285	622	3460	500	8310	10	1	124477353	14340	1.31	0.40	12	0.03	8812.00	29162.00	34500	20221214	-66.61	9570	20231031	20.38	31100	-62.96	20230112	9570	20.38	20231031	34500	-66.61	20221214	9570	20.38	20231031	1.22	N	137310	500	622 억	7974720	N	N	405	N	N
8	20231130	100902	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11560	10	2	0.09	267488590	23128	9.84	11530	11630	11490	15010	8090	11550	11565.57	6.41	0	5556	11976	11762	11586	11372	11196	11675	11285	622	3460	500	8310	10	1	124477353	14390	1.31	0.40	12	0.02	8812.00	29162.00	34500	20221214	-66.49	9570	20231031	20.79	31100	-62.83	20230112	9570	20.79	20231031	34500	-66.49	20221214	9570	20.79	20231031	1.22	N	137310	500	622 억	7974720	N	N	405	N	N
9	20231130	090903	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11620	70	2	0.61	50077580	4317	1.84	11530	11630	11530	15010	8090	11550	11600.09	6.41	0	-152	11976	11762	11586	11372	11196	11675	11285	622	3460	500	8310	10	1	124477353	14464	1.32	0.40	12	0.00	8812.00	29162.00	34500	20221214	-66.32	9570	20231031	21.42	31100	-62.64	20230112	9570	21.42	20231031	34500	-66.32	20221214	9570	21.42	20231031	1.22	N	137310	500	622 억	7974720	N	N	405	N	N
10	20231129	160859	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11550	-250	5	-2.12	2682813890	232371	80.34	11800	11800	11410	15340	8260	11800	11545.37	6.43	0	2357	12066	11932	11776	11642	11486	12000	11710	622	3540	500	8490	10	1	124477353	14377	1.31	0.40	12	0.19	8812.00	29162.00	34500	20221214	-66.52	9570	20231031	20.69	31100	-62.86	20230112	9570	20.69	20231031	34500	-66.52	20221214	9570	20.69	20231031	1.24	N	137310	500	622 억	8003889	N	N	405	N	N
11	20231129	150907	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11540	-260	5	-2.20	2502098630	216727	74.93	11800	11800	11410	15340	8260	11800	11544.93	6.43	0	4378	12066	11932	11776	11642	11486	12000	11710	622	3540	500	8490	10	1	124477353	14365	1.31	0.40	12	0.17	8812.00	29162.00	34500	20221214	-66.55	9570	20231031	20.59	31100	-62.89	20230112	9570	20.59	20231031	34500	-66.55	20221214	9570	20.59	20231031	1.24	N	137310	500	622 억	8003889	N	N	38	N	N
12	20231129	140901	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11600	-200	5	-1.69	2159196420	187010	64.66	11800	11800	11410	15340	8260	11800	11545.89	6.43	0	2877	12066	11932	11776	11642	11486	12000	11710	622	3540	500	8490	10	1	124477353	14439	1.32	0.40	12	0.15	8812.00	29162.00	34500	20221214	-66.38	9570	20231031	21.21	31100	-62.70	20230112	9570	21.21	20231031	34500	-66.38	20221214	9570	21.21	20231031	1.24	N	137310	500	622 억	8003889	N	N	38	N	N
13	20231129	130902	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11620	-180	5	-1.53	2012220360	174332	60.27	11800	11800	11410	15340	8260	11800	11542.46	6.43	0	3967	12066	11932	11776	11642	11486	12000	11710	622	3540	500	8490	10	1	124477353	14464	1.32	0.40	12	0.14	8812.00	29162.00	34500	20221214	-66.32	9570	20231031	21.42	31100	-62.64	20230112	9570	21.42	20231031	34500	-66.32	20221214	9570	21.42	20231031	1.24	N	137310	500	622 억	8003889	N	N	38	N	N
14	20231129	120904	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11560	-240	5	-2.03	1710298440	148325	51.28	11800	11800	11410	15340	8260	11800	11530.75	6.43	0	5664	12066	11932	11776	11642	11486	12000	11710	622	3540	500	8490	10	1	124477353	14390	1.31	0.40	12	0.12	8812.00	29162.00	34500	20221214	-66.49	9570	20231031	20.79	31100	-62.83	20230112	9570	20.79	20231031	34500	-66.49	20221214	9570	20.79	20231031	1.24	N	137310	500	622 억	8003889	N	N	38	N	N
15	20231129	110903	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	-340	5	-2.88	1513455150	131228	45.37	11800	11800	11410	15340	8260	11800	11533.02	6.43	0	6048	12066	11932	11776	11642	11486	12000	11710	622	3540	500	8490	10	1	124477353	14265	1.30	0.39	12	0.11	8812.00	29162.00	34500	20221214	-66.78	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	34500	-66.78	20221214	9570	19.75	20231031	1.24	N	137310	500	622 억	8003889	N	N	38	N	N
16	20231129	100901	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11550	-250	5	-2.12	930021360	80412	27.80	11800	11800	11440	15340	8260	11800	11565.70	6.43	0	-2221	12066	11932	11776	11642	11486	12000	11710	622	3540	500	8490	10	1	124477353	14377	1.31	0.40	12	0.06	8812.00	29162.00	34500	20221214	-66.52	9570	20231031	20.69	31100	-62.86	20230112	9570	20.69	20231031	34500	-66.52	20221214	9570	20.69	20231031	1.24	N	137310	500	622 억	8003889	N	N	38	N	N
17	20231129	090858	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11660	-140	5	-1.19	106272050	9080	3.14	11800	11800	11640	15340	8260	11800	11703.97	6.43	0	-1388	12066	11932	11776	11642	11486	12000	11710	622	3540	500	8490	10	1	124477353	14514	1.32	0.40	12	0.01	8812.00	29162.00	34500	20221214	-66.20	9570	20231031	21.84	31100	-62.51	20230112	9570	21.84	20231031	34500	-66.20	20221214	9570	21.84	20231031	1.24	N	137310	500	622 억	8003889	N	N	38	N	N
18	20231128	160858	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11800	100	2	0.85	3376560930	287112	59.80	11760	11910	11620	15210	8190	11700	11760.40	6.45	0	-6073	12093	11896	11633	11436	11173	11995	11535	622	3510	500	8420	10	1	124477353	14688	1.34	0.40	12	0.23	8812.00	29162.00	34500	20221214	-65.80	9570	20231031	23.30	31100	-62.06	20230112	9570	23.30	20231031	34500	-65.80	20221214	9570	23.30	20231031	1.26	N	137310	500	622 억	8027198	N	N	38	N	N
19	20231128	150801	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11760	60	2	0.51	3057510630	260056	54.16	11760	11910	11620	15210	8190	11700	11757.14	6.45	0	-3665	12093	11896	11633	11436	11173	11995	11535	622	3510	500	8420	10	1	124477353	14639	1.33	0.40	12	0.21	8812.00	29162.00	34500	20221214	-65.91	9570	20231031	22.88	31100	-62.19	20230112	9570	22.88	20231031	34500	-65.91	20221214	9570	22.88	20231031	1.26	N	137310	500	622 억	8027198	N	N	882	N	N
20	20231128	140858	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11780	80	2	0.68	2722368630	231480	48.21	11760	11910	11620	15210	8190	11700	11760.73	6.45	0	-2103	12093	11896	11633	11436	11173	11995	11535	622	3510	500	8420	10	1	124477353	14663	1.34	0.40	12	0.19	8812.00	29162.00	34500	20221214	-65.86	9570	20231031	23.09	31100	-62.12	20230112	9570	23.09	20231031	34500	-65.86	20221214	9570	23.09	20231031	1.26	N	137310	500	622 억	8027198	N	N	882	N	N
21	20231128	130852	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11740	40	2	0.34	2421125750	205830	42.87	11760	11910	11620	15210	8190	11700	11762.77	6.45	0	-3495	12093	11896	11633	11436	11173	11995	11535	622	3510	500	8420	10	1	124477353	14614	1.33	0.40	12	0.17	8812.00	29162.00	34500	20221214	-65.97	9570	20231031	22.68	31100	-62.25	20230112	9570	22.68	20231031	34500	-65.97	20221214	9570	22.68	20231031	1.26	N	137310	500	622 억	8027198	N	N	882	N	N
22	20231128	120858	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11730	30	2	0.26	2113165850	179583	37.40	11760	11910	11620	15210	8190	11700	11767.10	6.45	0	742	12093	11896	11633	11436	11173	11995	11535	622	3510	500	8420	10	1	124477353	14601	1.33	0.40	12	0.14	8812.00	29162.00	34500	20221214	-66.00	9570	20231031	22.57	31100	-62.28	20230112	9570	22.57	20231031	34500	-66.00	20221214	9570	22.57	20231031	1.26	N	137310	500	622 억	8027198	N	N	882	N	N
23	20231128	110857	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11840	140	2	1.20	1822222050	154885	32.26	11760	11910	11620	15210	8190	11700	11765.04	6.45	0	8060	12093	11896	11633	11436	11173	11995	11535	622	3510	500	8420	10	1	124477353	14738	1.34	0.41	12	0.12	8812.00	29162.00	34500	20221214	-65.68	9570	20231031	23.72	31100	-61.93	20230112	9570	23.72	20231031	34500	-65.68	20221214	9570	23.72	20231031	1.26	N	137310	500	622 억	8027198	N	N	882	N	N
24	20231128	100854	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11700	0	3	0.00	1223215190	104059	21.67	11760	11910	11620	15210	8190	11700	11755.06	6.45	0	-3303	12093	11896	11633	11436	11173	11995	11535	622	3510	500	8420	10	1	124477353	14564	1.33	0.40	12	0.08	8812.00	29162.00	34500	20221214	-66.09	9570	20231031	22.26	31100	-62.38	20230112	9570	22.26	20231031	34500	-66.09	20221214	9570	22.26	20231031	1.26	N	137310	500	622 억	8027198	N	N	882	N	N
25	20231128	090854	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11750	50	2	0.43	506129090	42768	8.91	11760	11910	11710	15210	8190	11700	11834.56	6.45	0	-10281	12093	11896	11633	11436	11173	11995	11535	622	3510	500	8420	10	1	124477353	14626	1.33	0.40	12	0.03	8812.00	29162.00	34500	20221214	-65.94	9570	20231031	22.78	31100	-62.22	20230112	9570	22.78	20231031	34500	-65.94	20221214	9570	22.78	20231031	1.26	N	137310	500	622 억	8027198	N	N	882	N	N
26	20231127	160851	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11700	380	2	3.36	5550129810	476700	184.69	11400	11830	11370	14710	7930	11320	11642.74	6.43	4814	22187	11800	11560	11260	11020	10720	11680	11140	622	3390	500	8150	10	1	124477353	14564	1.33	0.40	12	0.38	8812.00	29162.00	34500	20221214	-66.09	9570	20231031	22.26	31100	-62.38	20230112	9570	22.26	20231031	34500	-66.09	20221214	9570	22.26	20231031	1.25	N	137310	500	622 억	8009713	N	N	882	N	N
27	20231127	150854	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11680	360	2	3.18	5191752270	446065	172.83	11400	11830	11370	14710	7930	11320	11639.00	6.43	4814	27428	11800	11560	11260	11020	10720	11680	11140	622	3390	500	8150	10	1	124477353	14539	1.33	0.40	12	0.36	8812.00	29162.00	34500	20221214	-66.14	9570	20231031	22.05	31100	-62.44	20230112	9570	22.05	20231031	34500	-66.14	20221214	9570	22.05	20231031	1.25	N	137310	500	622 억	8009713	N	N	108	N	N
28	20231127	140854	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11690	370	2	3.27	4758159390	408947	158.44	11400	11830	11370	14710	7930	11320	11635.15	6.43	4814	29437	11800	11560	11260	11020	10720	11680	11140	622	3390	500	8150	10	1	124477353	14551	1.33	0.40	12	0.33	8812.00	29162.00	34500	20221214	-66.12	9570	20231031	22.15	31100	-62.41	20230112	9570	22.15	20231031	34500	-66.12	20221214	9570	22.15	20231031	1.25	N	137310	500	622 억	8009713	N	N	108	N	N
29	20231127	130857	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11570	250	2	2.21	3329157500	287171	111.26	11400	11770	11370	14710	7930	11320	11592.94	6.43	4814	-10624	11800	11560	11260	11020	10720	11680	11140	622	3390	500	8150	10	1	124477353	14402	1.31	0.40	12	0.23	8812.00	29162.00	34500	20221214	-66.46	9570	20231031	20.90	31100	-62.80	20230112	9570	20.90	20231031	34500	-66.46	20221214	9570	20.90	20231031	1.25	N	137310	500	622 억	8009713	N	N	108	N	N
30	20231127	120900	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	140	2	1.24	3079283570	265423	102.84	11400	11770	11370	14710	7930	11320	11601.42	6.43	4814	-5600	11800	11560	11260	11020	10720	11680	11140	622	3390	500	8150	10	1	124477353	14265	1.30	0.39	12	0.21	8812.00	29162.00	34500	20221214	-66.78	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	34500	-66.78	20221214	9570	19.75	20231031	1.25	N	137310	500	622 억	8009713	N	N	108	N	N
31	20231127	110846	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	140	2	1.24	2764460750	237975	92.20	11400	11770	11370	14710	7930	11320	11616.60	6.43	4814	2543	11800	11560	11260	11020	10720	11680	11140	622	3390	500	8150	10	1	124477353	14265	1.30	0.39	12	0.19	8812.00	29162.00	34500	20221214	-66.78	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	34500	-66.78	20221214	9570	19.75	20231031	1.25	N	137310	500	622 억	8009713	N	N	108	N	N
32	20231127	100844	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11600	280	2	2.47	2041065720	175373	67.95	11400	11770	11400	14710	7930	11320	11638.43	6.43	4814	23407	11800	11560	11260	11020	10720	11680	11140	622	3390	500	8150	10	1	124477353	14439	1.32	0.40	12	0.14	8812.00	29162.00	34500	20221214	-66.38	9570	20231031	21.21	31100	-62.70	20230112	9570	21.21	20231031	34500	-66.38	20221214	9570	21.21	20231031	1.25	N	137310	500	622 억	8009713	N	N	108	N	N
33	20231127	090848	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11670	350	2	3.09	1054181560	90649	35.12	11400	11770	11400	14710	7930	11320	11629.27	6.43	4814	34934	11800	11560	11260	11020	10720	11680	11140	622	3390	500	8150	10	1	124477353	14527	1.32	0.40	12	0.07	8812.00	29162.00	34500	20221214	-66.17	9570	20231031	21.94	31100	-62.48	20230112	9570	21.94	20231031	34500	-66.17	20221214	9570	21.94	20231031	1.25	N	137310	500	622 억	8009713	N	N	108	N	N
34	20231124	160840	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11320	370	2	3.38	2887541010	255617	134.06	10960	11500	10960	14230	7670	10950	11296.32	6.42	-116	22269	11210	11080	10960	10830	10710	11145	10895	622	3280	500	7880	10	1	124477353	14091	1.28	0.39	12	0.21	8812.00	29162.00	34500	20221214	-67.19	9570	20231031	18.29	31100	-63.60	20230112	9570	18.29	20231031	34500	-67.19	20221214	9570	18.29	20231031	1.23	N	137310	500	622 억	7988480	N	N	108	N	N
35	20231124	150849	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11310	360	2	3.29	2789886640	246986	129.53	10960	11500	10960	14230	7670	10950	11295.73	6.42	-116	22521	11210	11080	10960	10830	10710	11145	10895	622	3280	500	7880	10	1	124477353	14078	1.28	0.39	12	0.20	8812.00	29162.00	34500	20221214	-67.22	9570	20231031	18.18	31100	-63.63	20230112	9570	18.18	20231031	34500	-67.22	20221214	9570	18.18	20231031	1.23	N	137310	500	622 억	7988480	N	N	1373	N	N
36	20231124	140849	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11340	390	2	3.56	2611609180	231225	121.27	10960	11500	10960	14230	7670	10950	11294.67	6.42	-116	21017	11210	11080	10960	10830	10710	11145	10895	622	3280	500	7880	10	1	124477353	14116	1.29	0.39	12	0.19	8812.00	29162.00	34500	20221214	-67.13	9570	20231031	18.50	31100	-63.54	20230112	9570	18.50	20231031	34500	-67.13	20221214	9570	18.50	20231031	1.23	N	137310	500	622 억	7988480	N	N	1373	N	N
37	20231124	130845	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11290	340	2	3.11	2400842890	212627	111.51	10960	11500	10960	14230	7670	10950	11291.34	6.42	-116	20873	11210	11080	10960	10830	10710	11145	10895	622	3280	500	7880	10	1	124477353	14053	1.28	0.39	12	0.17	8812.00	29162.00	34500	20221214	-67.28	9570	20231031	17.97	31100	-63.70	20230112	9570	17.97	20231031	34500	-67.28	20221214	9570	17.97	20231031	1.23	N	137310	500	622 억	7988480	N	N	1373	N	N
38	20231124	120851	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11300	350	2	3.20	2247197730	199015	104.37	10960	11500	10960	14230	7670	10950	11291.60	6.42	-116	23509	11210	11080	10960	10830	10710	11145	10895	622	3280	500	7880	10	1	124477353	14066	1.28	0.39	12	0.16	8812.00	29162.00	34500	20221214	-67.25	9570	20231031	18.08	31100	-63.67	20230112	9570	18.08	20231031	34500	-67.25	20221214	9570	18.08	20231031	1.23	N	137310	500	622 억	7988480	N	N	1373	N	N
39	20231124	110847	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11240	290	2	2.65	2079204910	184140	96.57	10960	11500	10960	14230	7670	10950	11291.44	6.42	-116	23521	11210	11080	10960	10830	10710	11145	10895	622	3280	500	7880	10	1	124477353	13991	1.28	0.39	12	0.15	8812.00	29162.00	34500	20221214	-67.42	9570	20231031	17.45	31100	-63.86	20230112	9570	17.45	20231031	34500	-67.42	20221214	9570	17.45	20231031	1.23	N	137310	500	622 억	7988480	N	N	1373	N	N
40	20231124	100846	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11320	370	2	3.38	1740943590	154185	80.86	10960	11500	10960	14230	7670	10950	11291.26	6.42	-116	32940	11210	11080	10960	10830	10710	11145	10895	622	3280	500	7880	10	1	124477353	14091	1.28	0.39	12	0.12	8812.00	29162.00	34500	20221214	-67.19	9570	20231031	18.29	31100	-63.60	20230112	9570	18.29	20231031	34500	-67.19	20221214	9570	18.29	20231031	1.23	N	137310	500	622 억	7988480	N	N	1373	N	N
41	20231124	090843	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11160	210	2	1.92	378310050	34003	17.83	10960	11210	10960	14230	7670	10950	11125.78	6.42	-116	19440	11210	11080	10960	10830	10710	11145	10895	622	3280	500	7880	10	1	124477353	13892	1.27	0.38	12	0.03	8812.00	29162.00	34500	20221214	-67.65	9570	20231031	16.61	31100	-64.12	20230112	9570	16.61	20231031	34500	-67.65	20221214	9570	16.61	20231031	1.23	N	137310	500	622 억	7988480	N	N	1373	N	N
42	20231123	160834	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10950	50	2	0.46	2070294340	188464	113.41	10910	11090	10840	14170	7630	10900	10985.09	6.41	0	12198	11233	11066	10933	10766	10633	11000	10700	622	3270	500	7840	10	1	124477353	13630	1.24	0.38	12	0.15	8812.00	29162.00	35100	20221121	-68.80	9570	20231031	14.42	31100	-64.79	20230112	9570	14.42	20231031	34500	-68.26	20221214	9570	14.42	20231031	1.21	N	137310	500	622 억	7978958	N	N	1373	N	N
43	20231123	150902	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11030	130	2	1.19	1955951940	178039	107.13	10910	11090	10840	14170	7630	10900	10986.09	6.41	0	10709	11233	11066	10933	10766	10633	11000	10700	622	3270	500	7840	10	1	124477353	13730	1.25	0.38	12	0.14	8812.00	29162.00	35100	20221121	-68.58	9570	20231031	15.26	31100	-64.53	20230112	9570	15.26	20231031	34500	-68.03	20221214	9570	15.26	20231031	1.21	N	137310	500	622 억	7978958	N	N	372	N	N
44	20231123	140859	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10990	90	2	0.83	1332356870	121454	73.08	10910	11060	10840	14170	7630	10900	10970.05	6.41	0	12712	11233	11066	10933	10766	10633	11000	10700	622	3270	500	7840	10	1	124477353	13680	1.25	0.38	12	0.10	8812.00	29162.00	35100	20221121	-68.69	9570	20231031	14.84	31100	-64.66	20230112	9570	14.84	20231031	34500	-68.14	20221214	9570	14.84	20231031	1.21	N	137310	500	622 억	7978958	N	N	372	N	N
45	20231123	130900	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10910	10	2	0.09	1190829570	108529	65.31	10910	11060	10840	14170	7630	10900	10972.46	6.41	0	10786	11233	11066	10933	10766	10633	11000	10700	622	3270	500	7840	10	1	124477353	13580	1.24	0.37	12	0.09	8812.00	29162.00	35100	20221121	-68.92	9570	20231031	14.00	31100	-64.92	20230112	9570	14.00	20231031	34500	-68.38	20221214	9570	14.00	20231031	1.21	N	137310	500	622 억	7978958	N	N	372	N	N
46	20231123	120848	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10940	40	2	0.37	1042518800	94966	57.15	10910	11060	10840	14170	7630	10900	10977.81	6.41	0	12105	11233	11066	10933	10766	10633	11000	10700	622	3270	500	7840	10	1	124477353	13618	1.24	0.38	12	0.08	8812.00	29162.00	35100	20221121	-68.83	9570	20231031	14.32	31100	-64.82	20230112	9570	14.32	20231031	34500	-68.29	20221214	9570	14.32	20231031	1.21	N	137310	500	622 억	7978958	N	N	372	N	N
47	20231123	110908	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10990	90	2	0.83	881889500	80292	48.32	10910	11060	10840	14170	7630	10900	10983.53	6.41	0	13614	11233	11066	10933	10766	10633	11000	10700	622	3270	500	7840	10	1	124477353	13680	1.25	0.38	12	0.06	8812.00	29162.00	35100	20221121	-68.69	9570	20231031	14.84	31100	-64.66	20230112	9570	14.84	20231031	34500	-68.14	20221214	9570	14.84	20231031	1.21	N	137310	500	622 억	7978958	N	N	372	N	N
48	20231123	100849	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11030	130	2	1.19	639817150	58286	35.07	10910	11060	10840	14170	7630	10900	10977.20	6.41	0	21862	11233	11066	10933	10766	10633	11000	10700	622	3270	500	7840	10	1	124477353	13730	1.25	0.38	12	0.05	8812.00	29162.00	35100	20221121	-68.58	9570	20231031	15.26	31100	-64.53	20230112	9570	15.26	20231031	34500	-68.03	20221214	9570	15.26	20231031	1.21	N	137310	500	622 억	7978958	N	N	372	N	N
49	20231123	090846	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10900	0	3	0.00	112094880	10278	6.18	10910	10970	10840	14170	7630	10900	10906.29	6.41	0	-6276	11233	11066	10933	10766	10633	11000	10700	622	3270	500	7840	10	1	124477353	13568	1.24	0.37	12	0.01	8812.00	29162.00	35100	20221121	-68.95	9570	20231031	13.90	31100	-64.95	20230112	9570	13.90	20231031	34500	-68.41	20221214	9570	13.90	20231031	1.21	N	137310	500	622 억	7978958	N	N	372	N	N
50	20231122	160814	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10900	-20	5	-0.18	1760906480	161592	79.15	10980	11100	10800	14190	7650	10920	10897.23	6.43	0	-26708	11186	11052	10956	10822	10726	11005	10775	622	3270	500	7860	10	1	124477353	13568	1.24	0.37	12	0.13	8812.00	29162.00	35450	20221118	-69.25	9570	20231031	13.90	31100	-64.95	20230112	9570	13.90	20231031	34500	-68.41	20221214	9570	13.90	20231031	1.22	N	137310	500	622 억	8002263	N	N	372	N	N
51	20231122	150830	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10860	-60	5	-0.55	1649296650	151328	74.12	10980	11100	10800	14190	7650	10920	10898.82	6.43	0	-28123	11186	11052	10956	10822	10726	11005	10775	622	3270	500	7860	10	1	124477353	13518	1.23	0.37	12	0.12	8812.00	29162.00	35450	20221118	-69.37	9570	20231031	13.48	31100	-65.08	20230112	9570	13.48	20231031	34500	-68.52	20221214	9570	13.48	20231031	1.22	N	137310	500	622 억	8002263	N	N	5177	N	N
52	20231122	140823	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10900	-20	5	-0.18	1408254760	129226	63.30	10980	11100	10800	14190	7650	10920	10897.61	6.43	0	-32712	11186	11052	10956	10822	10726	11005	10775	622	3270	500	7860	10	1	124477353	13568	1.24	0.37	12	0.10	8812.00	29162.00	35450	20221118	-69.25	9570	20231031	13.90	31100	-64.95	20230112	9570	13.90	20231031	34500	-68.41	20221214	9570	13.90	20231031	1.22	N	137310	500	622 억	8002263	N	N	5177	N	N
53	20231122	130853	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10890	-30	5	-0.27	1250693560	114734	56.20	10980	11100	10800	14190	7650	10920	10900.81	6.43	0	-32648	11186	11052	10956	10822	10726	11005	10775	622	3270	500	7860	10	1	124477353	13556	1.24	0.37	12	0.09	8812.00	29162.00	35450	20221118	-69.28	9570	20231031	13.79	31100	-64.98	20230112	9570	13.79	20231031	34500	-68.43	20221214	9570	13.79	20231031	1.22	N	137310	500	622 억	8002263	N	N	5177	N	N
54	20231122	120856	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10880	-40	5	-0.37	1065765840	97694	47.85	10980	11100	10850	14190	7650	10920	10909.22	6.43	0	-32545	11186	11052	10956	10822	10726	11005	10775	622	3270	500	7860	10	1	124477353	13543	1.23	0.37	12	0.08	8812.00	29162.00	35450	20221118	-69.31	9570	20231031	13.69	31100	-65.02	20230112	9570	13.69	20231031	34500	-68.46	20221214	9570	13.69	20231031	1.22	N	137310	500	622 억	8002263	N	N	5177	N	N
55	20231122	110936	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10880	-40	5	-0.37	870835540	79759	39.07	10980	11100	10850	14190	7650	10920	10918.34	6.43	0	-31934	11186	11052	10956	10822	10726	11005	10775	622	3270	500	7860	10	1	124477353	13543	1.23	0.37	12	0.06	8812.00	29162.00	35450	20221118	-69.31	9570	20231031	13.69	31100	-65.02	20230112	9570	13.69	20231031	34500	-68.46	20221214	9570	13.69	20231031	1.22	N	137310	500	622 억	8002263	N	N	5177	N	N
56	20231122	100907	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10890	-30	5	-0.27	661186980	60489	29.63	10980	11100	10870	14190	7650	10920	10930.70	6.43	0	-23335	11186	11052	10956	10822	10726	11005	10775	622	3270	500	7860	10	1	124477353	13556	1.24	0.37	12	0.05	8812.00	29162.00	35450	20221118	-69.28	9570	20231031	13.79	31100	-64.98	20230112	9570	13.79	20231031	34500	-68.43	20221214	9570	13.79	20231031	1.22	N	137310	500	622 억	8002263	N	N	5177	N	N
57	20231122	090822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10900	-20	5	-0.18	231189290	21024	10.30	10980	11100	10870	14190	7650	10920	10996.46	6.43	0	-8185	11186	11052	10956	10822	10726	11005	10775	622	3270	500	7860	10	1	124477353	13568	1.24	0.37	12	0.02	8812.00	29162.00	35450	20221118	-69.25	9570	20231031	13.90	31100	-64.95	20230112	9570	13.90	20231031	34500	-68.41	20221214	9570	13.90	20231031	1.22	N	137310	500	622 억	8002263	N	N	5177	N	N
58	20231121	160826	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10920	20	2	0.18	2229692150	202994	105.66	11030	11090	10860	14170	7630	10900	10984.03	6.41	0	7652	11240	11070	10950	10780	10660	11045	10755	622	3270	500	7840	10	1	124477353	13593	1.24	0.37	12	0.16	8812.00	29162.00	35450	20221118	-69.20	9570	20231031	14.11	31100	-64.89	20230112	9570	14.11	20231031	35100	-68.89	20221121	9570	14.11	20231031	1.21	N	137310	500	622 억	7981667	N	N	5177	N	N
59	20231121	150827	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10930	30	2	0.28	2087883780	190021	98.90	11030	11090	10860	14170	7630	10900	10987.65	6.41	0	6336	11240	11070	10950	10780	10660	11045	10755	622	3270	500	7840	10	1	124477353	13605	1.24	0.37	12	0.15	8812.00	29162.00	35450	20221118	-69.17	9570	20231031	14.21	31100	-64.86	20230112	9570	14.21	20231031	35100	-68.86	20221121	9570	14.21	20231031	1.21	N	137310	500	622 억	7981667	N	N	599	N	N
60	20231121	140817	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10950	50	2	0.46	1780330310	161884	84.26	11030	11090	10860	14170	7630	10900	10997.57	6.41	0	16274	11240	11070	10950	10780	10660	11045	10755	622	3270	500	7840	10	1	124477353	13630	1.24	0.38	12	0.13	8812.00	29162.00	35450	20221118	-69.11	9570	20231031	14.42	31100	-64.79	20230112	9570	14.42	20231031	35100	-68.80	20221121	9570	14.42	20231031	1.21	N	137310	500	622 억	7981667	N	N	599	N	N
61	20231121	130811	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11040	140	2	1.28	1386750490	126069	65.62	11030	11090	10860	14170	7630	10900	10999.93	6.41	0	15904	11240	11070	10950	10780	10660	11045	10755	622	3270	500	7840	10	1	124477353	13742	1.25	0.38	12	0.10	8812.00	29162.00	35450	20221118	-68.86	9570	20231031	15.36	31100	-64.50	20230112	9570	15.36	20231031	35100	-68.55	20221121	9570	15.36	20231031	1.21	N	137310	500	622 억	7981667	N	N	599	N	N
62	20231121	120810	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11050	150	2	1.38	1142335770	103917	54.09	11030	11090	10860	14170	7630	10900	10992.77	6.41	0	6178	11240	11070	10950	10780	10660	11045	10755	622	3270	500	7840	10	1	124477353	13755	1.25	0.38	12	0.08	8812.00	29162.00	35450	20221118	-68.83	9570	20231031	15.46	31100	-64.47	20230112	9570	15.46	20231031	35100	-68.52	20221121	9570	15.46	20231031	1.21	N	137310	500	622 억	7981667	N	N	599	N	N
63	20231121	110807	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11030	130	2	1.19	910980830	82952	43.18	11030	11090	10860	14170	7630	10900	10982.02	6.41	0	-3196	11240	11070	10950	10780	10660	11045	10755	622	3270	500	7840	10	1	124477353	13730	1.25	0.38	12	0.07	8812.00	29162.00	35450	20221118	-68.89	9570	20231031	15.26	31100	-64.53	20230112	9570	15.26	20231031	35100	-68.58	20221121	9570	15.26	20231031	1.21	N	137310	500	622 억	7981667	N	N	599	N	N
64	20231121	100747	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10960	60	2	0.55	577227110	52634	27.40	11030	11040	10860	14170	7630	10900	10966.81	6.41	0	-2066	11240	11070	10950	10780	10660	11045	10755	622	3270	500	7840	10	1	124477353	13643	1.24	0.38	12	0.04	8812.00	29162.00	35450	20221118	-69.08	9570	20231031	14.52	31100	-64.76	20230112	9570	14.52	20231031	35100	-68.77	20221121	9570	14.52	20231031	1.21	N	137310	500	622 억	7981667	N	N	599	N	N
65	20231121	090759	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10920	20	2	0.18	85245280	7776	4.05	11030	11040	10890	14170	7630	10900	10962.61	6.41	0	-4460	11240	11070	10950	10780	10660	11045	10755	622	3270	500	7840	10	1	124477353	13593	1.24	0.37	12	0.01	8812.00	29162.00	35450	20221118	-69.20	9570	20231031	14.11	31100	-64.89	20230112	9570	14.11	20231031	35100	-68.89	20221121	9570	14.11	20231031	1.21	N	137310	500	622 억	7981667	N	N	599	N	N
66	20231120	160804	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10900	40	2	0.37	2081490200	189273	94.77	10900	11120	10830	14110	7610	10860	10997.48	6.39	0	11271	11346	11102	10936	10692	10526	11020	10610	622	3250	500	7810	10	1	124477353	13568	1.24	0.37	12	0.15	8812.00	29162.00	36050	20221116	-69.76	9570	20231031	13.90	31100	-64.95	20230112	9570	13.90	20231031	35100	-68.95	20221121	9570	13.90	20231031	1.18	N	137310	500	622 억	7959227	N	N	599	N	N
67	20231120	150811	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10950	90	2	0.83	1866355710	169558	84.90	10900	11120	10830	14110	7610	10860	11007.18	6.39	0	2665	11346	11102	10936	10692	10526	11020	10610	622	3250	500	7810	10	1	124477353	13630	1.24	0.38	12	0.14	8812.00	29162.00	36050	20221116	-69.63	9570	20231031	14.42	31100	-64.79	20230112	9570	14.42	20231031	35100	-68.80	20221121	9570	14.42	20231031	1.18	N	137310	500	622 억	7959227	N	N	2143	N	N
68	20231120	140810	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10990	130	2	1.20	1545807010	140364	70.28	10900	11120	10830	14110	7610	10860	11012.85	6.39	0	17349	11346	11102	10936	10692	10526	11020	10610	622	3250	500	7810	10	1	124477353	13680	1.25	0.38	12	0.11	8812.00	29162.00	36050	20221116	-69.51	9570	20231031	14.84	31100	-64.66	20230112	9570	14.84	20231031	35100	-68.69	20221121	9570	14.84	20231031	1.18	N	137310	500	622 억	7959227	N	N	2143	N	N
69	20231120	130805	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11020	160	2	1.47	1311018770	119023	59.60	10900	11120	10830	14110	7610	10860	11014.84	6.39	0	18649	11346	11102	10936	10692	10526	11020	10610	622	3250	500	7810	10	1	124477353	13717	1.25	0.38	12	0.10	8812.00	29162.00	36050	20221116	-69.43	9570	20231031	15.15	31100	-64.57	20230112	9570	15.15	20231031	35100	-68.60	20221121	9570	15.15	20231031	1.18	N	137310	500	622 억	7959227	N	N	2143	N	N
70	20231120	120807	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11020	160	2	1.47	1218669420	110640	55.40	10900	11120	10830	14110	7610	10860	11014.73	6.39	0	17433	11346	11102	10936	10692	10526	11020	10610	622	3250	500	7810	10	1	124477353	13717	1.25	0.38	12	0.09	8812.00	29162.00	36050	20221116	-69.43	9570	20231031	15.15	31100	-64.57	20230112	9570	15.15	20231031	35100	-68.60	20221121	9570	15.15	20231031	1.18	N	137310	500	622 억	7959227	N	N	2143	N	N
71	20231120	110806	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11000	140	2	1.29	1047251050	95052	47.60	10900	11120	10830	14110	7610	10860	11017.66	6.39	0	25987	11346	11102	10936	10692	10526	11020	10610	622	3250	500	7810	10	1	124477353	13693	1.25	0.38	12	0.08	8812.00	29162.00	36050	20221116	-69.49	9570	20231031	14.94	31100	-64.63	20230112	9570	14.94	20231031	35100	-68.66	20221121	9570	14.94	20231031	1.18	N	137310	500	622 억	7959227	N	N	2143	N	N
72	20231120	100802	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11070	210	2	1.93	641160800	58148	29.12	10900	11120	10830	14110	7610	10860	11026.36	6.39	0	21919	11346	11102	10936	10692	10526	11020	10610	622	3250	500	7810	10	1	124477353	13780	1.26	0.38	12	0.05	8812.00	29162.00	36050	20221116	-69.29	9570	20231031	15.67	31100	-64.41	20230112	9570	15.67	20231031	35100	-68.46	20221121	9570	15.67	20231031	1.18	N	137310	500	622 억	7959227	N	N	2143	N	N
73	20231120	090810	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11020	160	2	1.47	188967300	17231	8.63	10900	11060	10830	14110	7610	10860	10966.71	6.39	0	7057	11346	11102	10936	10692	10526	11020	10610	622	3250	500	7810	10	1	124477353	13717	1.25	0.38	12	0.01	8812.00	29162.00	36050	20221116	-69.43	9570	20231031	15.15	31100	-64.57	20230112	9570	15.15	20231031	35100	-68.60	20221121	9570	15.15	20231031	1.18	N	137310	500	622 억	7959227	N	N	2143	N	N
74	20231117	160826	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10860	-290	5	-2.60	2161702570	198058	72.86	11160	11180	10770	14490	7810	11150	10914.84	6.43	2088	-47177	11730	11440	11270	10980	10810	11355	10895	622	3340	500	8020	10	1	124477353	13518	1.23	0.37	12	0.16	8812.00	29162.00	36050	20221116	-69.88	9570	20231031	13.48	31100	-65.08	20230112	9570	13.48	20231031	35450	-69.37	20221118	9570	13.48	20231031	1.19	N	137310	500	622 억	8000078	N	N	2143	N	N
75	20231117	150831	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10790	-360	5	-3.23	1994499550	182599	67.17	11160	11180	10780	14490	7810	11150	10922.84	6.43	2088	-45355	11730	11440	11270	10980	10810	11355	10895	622	3340	500	8020	10	1	124477353	13431	1.22	0.37	12	0.15	8812.00	29162.00	36050	20221116	-70.07	9570	20231031	12.75	31100	-65.31	20230112	9570	12.75	20231031	35450	-69.56	20221118	9570	12.75	20231031	1.19	N	137310	500	622 억	8000078	N	N	1678	N	N
76	20231117	140826	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10850	-300	5	-2.69	1644196940	150190	55.25	11160	11180	10840	14490	7810	11150	10947.45	6.43	2088	-43118	11730	11440	11270	10980	10810	11355	10895	622	3340	500	8020	10	1	124477353	13506	1.23	0.37	12	0.12	8812.00	29162.00	36050	20221116	-69.90	9570	20231031	13.38	31100	-65.11	20230112	9570	13.38	20231031	35450	-69.39	20221118	9570	13.38	20231031	1.19	N	137310	500	622 억	8000078	N	N	1678	N	N
77	20231117	130826	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10890	-260	5	-2.33	1390677370	126876	46.67	11160	11180	10880	14490	7810	11150	10960.92	6.43	2088	-41558	11730	11440	11270	10980	10810	11355	10895	622	3340	500	8020	10	1	124477353	13556	1.24	0.37	12	0.10	8812.00	29162.00	36050	20221116	-69.79	9570	20231031	13.79	31100	-64.98	20230112	9570	13.79	20231031	35450	-69.28	20221118	9570	13.79	20231031	1.19	N	137310	500	622 억	8000078	N	N	1678	N	N
78	20231117	120827	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10910	-240	5	-2.15	1198203080	109226	40.18	11160	11180	10900	14490	7810	11150	10969.94	6.43	2088	-35168	11730	11440	11270	10980	10810	11355	10895	622	3340	500	8020	10	1	124477353	13580	1.24	0.37	12	0.09	8812.00	29162.00	36050	20221116	-69.74	9570	20231031	14.00	31100	-64.92	20230112	9570	14.00	20231031	35450	-69.22	20221118	9570	14.00	20231031	1.19	N	137310	500	622 억	8000078	N	N	1678	N	N
79	20231117	110830	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10980	-170	5	-1.52	810078820	73703	27.11	11160	11180	10920	14490	7810	11150	10991.12	6.43	2088	-12822	11730	11440	11270	10980	10810	11355	10895	622	3340	500	8020	10	1	124477353	13668	1.25	0.38	12	0.06	8812.00	29162.00	36050	20221116	-69.54	9570	20231031	14.73	31100	-64.69	20230112	9570	14.73	20231031	35450	-69.03	20221118	9570	14.73	20231031	1.19	N	137310	500	622 억	8000078	N	N	1678	N	N
80	20231117	100827	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10970	-180	5	-1.61	634003260	57642	21.20	11160	11180	10920	14490	7810	11150	10998.98	6.43	2088	-9510	11730	11440	11270	10980	10810	11355	10895	622	3340	500	8020	10	1	124477353	13655	1.24	0.38	12	0.05	8812.00	29162.00	36050	20221116	-69.57	9570	20231031	14.63	31100	-64.73	20230112	9570	14.63	20231031	35450	-69.06	20221118	9570	14.63	20231031	1.19	N	137310	500	622 억	8000078	N	N	1678	N	N
81	20231117	090829	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11000	-150	5	-1.35	177672540	16054	5.91	11160	11180	10980	14490	7810	11150	11067.18	6.43	2088	-7916	11730	11440	11270	10980	10810	11355	10895	622	3340	500	8020	10	1	124477353	13693	1.25	0.38	12	0.01	8812.00	29162.00	36050	20221116	-69.49	9570	20231031	14.94	31100	-64.63	20230112	9570	14.94	20231031	35450	-68.97	20221118	9570	14.94	20231031	1.19	N	137310	500	622 억	8000078	N	N	1678	N	N
82	20231116	160827	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11170	-330	5	-2.87	2885952300	256180	93.43	11520	11560	11100	14950	8050	11500	11265.33	6.42	0	-54189	11653	11576	11423	11346	11193	11615	11385	622	3450	500	8280	10	1	124477353	13904	1.27	0.38	12	0.21	8812.00	29162.00	36050	20221116	-69.02	9570	20231031	16.72	31100	-64.08	20230112	9570	16.72	20231031	36050	-69.02	20221116	9570	16.72	20231031	1.21	N	137310	500	622 억	7987184	N	N	522	N	N
83	20231116	150822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11150	-350	5	-3.04	2629882300	233195	85.05	11520	11560	11140	14950	8050	11500	11277.61	6.42	0	-39915	11653	11576	11423	11346	11193	11615	11385	622	3450	500	8280	10	1	124477353	13879	1.27	0.38	12	0.19	8812.00	29162.00	36050	20221116	-69.07	9570	20231031	16.51	31100	-64.15	20230112	9570	16.51	20231031	36050	-69.07	20221116	9570	16.51	20231031	1.21	N	137310	500	622 억	7987184	N	N	522	N	N
84	20231116	140801	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11230	-270	5	-2.35	1806418190	159570	58.20	11520	11560	11190	14950	8050	11500	11320.54	6.42	0	-35434	11653	11576	11423	11346	11193	11615	11385	622	3450	500	8280	10	1	124477353	13979	1.27	0.39	12	0.13	8812.00	29162.00	36050	20221116	-68.85	9570	20231031	17.35	31100	-63.89	20230112	9570	17.35	20231031	36050	-68.85	20221116	9570	17.35	20231031	1.21	N	137310	500	622 억	7987184	N	N	522	N	N
85	20231116	130822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11230	-270	5	-2.35	1373258120	120947	44.11	11520	11560	11210	14950	8050	11500	11354.21	6.42	0	-22291	11653	11576	11423	11346	11193	11615	11385	622	3450	500	8280	10	1	124477353	13979	1.27	0.39	12	0.10	8812.00	29162.00	36050	20221116	-68.85	9570	20231031	17.35	31100	-63.89	20230112	9570	17.35	20231031	36050	-68.85	20221116	9570	17.35	20231031	1.21	N	137310	500	622 억	7987184	N	N	522	N	N
86	20231116	120824	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11290	-210	5	-1.83	1002641820	88007	32.10	11520	11560	11280	14950	8050	11500	11392.75	6.42	0	-10840	11653	11576	11423	11346	11193	11615	11385	622	3450	500	8280	10	1	124477353	14053	1.28	0.39	12	0.07	8812.00	29162.00	36050	20221116	-68.68	9570	20231031	17.97	31100	-63.70	20230112	9570	17.97	20231031	36050	-68.68	20221116	9570	17.97	20231031	1.21	N	137310	500	622 억	7987184	N	N	522	N	N
87	20231116	110821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11340	-160	5	-1.39	630310880	55068	20.08	11520	11560	11310	14950	8050	11500	11446.05	6.42	0	-4487	11653	11576	11423	11346	11193	11615	11385	622	3450	500	8280	10	1	124477353	14116	1.29	0.39	12	0.04	8812.00	29162.00	36050	20221116	-68.54	9570	20231031	18.50	31100	-63.54	20230112	9570	18.50	20231031	36050	-68.54	20221116	9570	18.50	20231031	1.21	N	137310	500	622 억	7987184	N	N	522	N	N
88	20231116	100822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11430	-70	5	-0.61	125755060	10949	3.99	11520	11540	11400	14950	8050	11500	11485.53	6.42	0	-630	11653	11576	11423	11346	11193	11615	11385	622	3450	500	8280	10	1	124477353	14228	1.30	0.39	12	0.01	8812.00	29162.00	36050	20221116	-68.29	9570	20231031	19.44	31100	-63.25	20230112	9570	19.44	20231031	36050	-68.29	20221116	9570	19.44	20231031	1.21	N	137310	500	622 억	7987184	N	N	522	N	N
89	20231116	090825	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11500	0	3	0.00	0	0	0.00	0	0	0	14950	8050	11500	0.00	6.42	0	0	11653	11576	11423	11346	11193	11615	11385	622	3450	500	8280	10	1	124477353	14315	1.31	0.39	12	0.00	8812.00	29162.00	36050	20221116	-68.10	9570	20231031	20.17	31100	-63.02	20230112	9570	20.17	20231031	36050	-68.10	20221116	9570	20.17	20231031	1.21	N	137310	500	622 억	7987184	N	N	522	N	N
90	20231115	160728	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11500	470	2	4.26	3110496830	272770	115.97	11280	11500	11270	14330	7730	11030	11402.73	6.38	0	58120	11510	11270	11120	10880	10730	11390	11000	622	3300	500	7940	10	1	124477353	14315	1.31	0.39	12	0.22	8812.00	29162.00	36050	20221116	-68.10	9570	20231031	20.17	31100	-63.02	20230112	9570	20.17	20231031	36050	-68.10	20221116	9570	20.17	20231031	1.22	N	137310	500	622 억	7944482	N	N	522	N	N
91	20231115	150836	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	430	2	3.90	2801699880	245878	104.54	11280	11470	11270	14330	7730	11030	11394.67	6.38	0	49050	11510	11270	11120	10880	10730	11390	11000	622	3300	500	7940	10	1	124477353	14265	1.30	0.39	12	0.20	8812.00	29162.00	36050	20221116	-68.21	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	36050	-68.21	20221116	9570	19.75	20231031	1.22	N	137310	500	622 억	7944482	N	N	13264	N	N
92	20231115	140833	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11370	340	2	3.08	2280277240	200285	85.15	11280	11470	11270	14330	7730	11030	11385.16	6.38	0	33793	11510	11270	11120	10880	10730	11390	11000	622	3300	500	7940	10	1	124477353	14153	1.29	0.39	12	0.16	8812.00	29162.00	36050	20221116	-68.46	9570	20231031	18.81	31100	-63.44	20230112	9570	18.81	20231031	36050	-68.46	20221116	9570	18.81	20231031	1.22	N	137310	500	622 억	7944482	N	N	13264	N	N
93	20231115	130835	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11370	340	2	3.08	2106007600	184956	78.64	11280	11470	11270	14330	7730	11030	11386.53	6.38	0	38129	11510	11270	11120	10880	10730	11390	11000	622	3300	500	7940	10	1	124477353	14153	1.29	0.39	12	0.15	8812.00	29162.00	36050	20221116	-68.46	9570	20231031	18.81	31100	-63.44	20230112	9570	18.81	20231031	36050	-68.46	20221116	9570	18.81	20231031	1.22	N	137310	500	622 억	7944482	N	N	13264	N	N
94	20231115	120837	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11380	350	2	3.17	1848715190	162272	68.99	11280	11470	11270	14330	7730	11030	11392.69	6.38	0	38641	11510	11270	11120	10880	10730	11390	11000	622	3300	500	7940	10	1	124477353	14166	1.29	0.39	12	0.13	8812.00	29162.00	36050	20221116	-68.43	9570	20231031	18.91	31100	-63.41	20230112	9570	18.91	20231031	36050	-68.43	20221116	9570	18.91	20231031	1.22	N	137310	500	622 억	7944482	N	N	13264	N	N
95	20231115	110845	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11390	360	2	3.26	1621857850	142318	60.51	11280	11470	11270	14330	7730	11030	11396.01	6.38	0	40673	11510	11270	11120	10880	10730	11390	11000	622	3300	500	7940	10	1	124477353	14178	1.29	0.39	12	0.11	8812.00	29162.00	36050	20221116	-68.40	9570	20231031	19.02	31100	-63.38	20230112	9570	19.02	20231031	36050	-68.40	20221116	9570	19.02	20231031	1.22	N	137310	500	622 억	7944482	N	N	13264	N	N
96	20231115	100838	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11390	360	2	3.26	1301258310	114249	48.57	11280	11470	11270	14330	7730	11030	11389.67	6.38	0	36120	11510	11270	11120	10880	10730	11390	11000	622	3300	500	7940	10	1	124477353	14178	1.29	0.39	12	0.09	8812.00	29162.00	36050	20221116	-68.40	9570	20231031	19.02	31100	-63.38	20230112	9570	19.02	20231031	36050	-68.40	20221116	9570	19.02	20231031	1.22	N	137310	500	622 억	7944482	N	N	13264	N	N
97	20231115	090829	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11420	390	2	3.54	619049640	54318	23.09	11280	11470	11270	14330	7730	11030	11396.77	6.38	0	14489	11510	11270	11120	10880	10730	11390	11000	622	3300	500	7940	10	1	124477353	14215	1.30	0.39	12	0.04	8812.00	29162.00	36050	20221116	-68.32	9570	20231031	19.33	31100	-63.28	20230112	9570	19.33	20231031	36050	-68.32	20221116	9570	19.33	20231031	1.22	N	137310	500	622 억	7944482	N	N	13264	N	N
98	20231114	160819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11030	30	2	0.27	2582397430	232381	133.69	11000	11360	10970	14300	7700	11000	11113.06	6.34	-58	53746	11513	11256	11113	10856	10713	11185	10785	622	3300	500	7920	10	1	124477353	13730	1.25	0.38	12	0.19	8812.00	29162.00	36050	20221116	-69.40	9570	20231031	15.26	31100	-64.53	20230112	9570	15.26	20231031	36050	-69.40	20221116	9570	15.26	20231031	1.22	N	137310	500	622 억	7894585	N	N	13264	N	N
99	20231114	150822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11010	10	2	0.09	2467427710	221948	127.69	11000	11360	10970	14300	7700	11000	11117.17	6.34	-58	52664	11513	11256	11113	10856	10713	11185	10785	622	3300	500	7920	10	1	124477353	13705	1.25	0.38	12	0.18	8812.00	29162.00	36050	20221116	-69.46	9570	20231031	15.05	31100	-64.60	20230112	9570	15.05	20231031	36050	-69.46	20221116	9570	15.05	20231031	1.22	N	137310	500	622 억	7894585	N	N	12583	N	N
100	20231114	140820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11040	40	2	0.36	2206050960	198235	114.05	11000	11360	10970	14300	7700	11000	11128.49	6.34	-58	53725	11513	11256	11113	10856	10713	11185	10785	622	3300	500	7920	10	1	124477353	13742	1.25	0.38	12	0.16	8812.00	29162.00	36050	20221116	-69.38	9570	20231031	15.36	31100	-64.50	20230112	9570	15.36	20231031	36050	-69.38	20221116	9570	15.36	20231031	1.22	N	137310	500	622 억	7894585	N	N	12583	N	N
101	20231114	130823	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11030	30	2	0.27	1923181920	172544	99.27	11000	11360	10970	14300	7700	11000	11146.08	6.34	-58	48455	11513	11256	11113	10856	10713	11185	10785	622	3300	500	7920	10	1	124477353	13730	1.25	0.38	12	0.14	8812.00	29162.00	36050	20221116	-69.40	9570	20231031	15.26	31100	-64.53	20230112	9570	15.26	20231031	36050	-69.40	20221116	9570	15.26	20231031	1.22	N	137310	500	622 억	7894585	N	N	12583	N	N
102	20231114	120824	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11050	50	2	0.45	1615868510	144610	83.20	11000	11360	11000	14300	7700	11000	11174.03	6.34	-58	43939	11513	11256	11113	10856	10713	11185	10785	622	3300	500	7920	10	1	124477353	13755	1.25	0.38	12	0.12	8812.00	29162.00	36050	20221116	-69.35	9570	20231031	15.46	31100	-64.47	20230112	9570	15.46	20231031	36050	-69.35	20221116	9570	15.46	20231031	1.22	N	137310	500	622 억	7894585	N	N	12583	N	N
103	20231114	110832	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11130	130	2	1.18	1354536220	121014	69.62	11000	11360	11000	14300	7700	11000	11193.29	6.34	-58	42552	11513	11256	11113	10856	10713	11185	10785	622	3300	500	7920	10	1	124477353	13854	1.26	0.38	12	0.10	8812.00	29162.00	36050	20221116	-69.13	9570	20231031	16.30	31100	-64.21	20230112	9570	16.30	20231031	36050	-69.13	20221116	9570	16.30	20231031	1.22	N	137310	500	622 억	7894585	N	N	12583	N	N
104	20231114	100823	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11160	160	2	1.45	1070817950	95491	54.94	11000	11360	11000	14300	7700	11000	11213.91	6.34	-58	40040	11513	11256	11113	10856	10713	11185	10785	622	3300	500	7920	10	1	124477353	13892	1.27	0.38	12	0.08	8812.00	29162.00	36050	20221116	-69.04	9570	20231031	16.61	31100	-64.12	20230112	9570	16.61	20231031	36050	-69.04	20221116	9570	16.61	20231031	1.22	N	137310	500	622 억	7894585	N	N	12583	N	N
105	20231114	090815	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11350	350	2	3.18	572799370	51103	29.40	11000	11360	11000	14300	7700	11000	11208.91	6.34	-58	33792	11513	11256	11113	10856	10713	11185	10785	622	3300	500	7920	10	1	124477353	14128	1.29	0.39	12	0.04	8812.00	29162.00	36050	20221116	-68.52	9570	20231031	18.60	31100	-63.50	20230112	9570	18.60	20231031	36050	-68.52	20221116	9570	18.60	20231031	1.22	N	137310	500	622 억	7894585	N	N	12583	N	N
106	20231113	160808	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11000	-150	5	-1.35	1902534340	171510	126.54	11270	11370	10970	14490	7810	11150	11092.85	6.33	0	38255	11530	11340	11230	11040	10930	11285	10985	622	3340	500	8020	10	1	124477353	13693	1.25	0.38	12	0.14	8812.00	29162.00	36050	20221116	-69.49	9570	20231031	14.94	31100	-64.63	20230112	9570	14.94	20231031	36050	-69.49	20221116	9570	14.94	20231031	1.20	N	137310	500	622 억	7884367	N	N	12583	N	N
107	20231113	150806	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11000	-150	5	-1.35	1633707680	147070	108.51	11270	11370	10970	14490	7810	11150	11108.37	6.33	0	26435	11530	11340	11230	11040	10930	11285	10985	622	3340	500	8020	10	1	124477353	13693	1.25	0.38	12	0.12	8812.00	29162.00	36050	20221116	-69.49	9570	20231031	14.94	31100	-64.63	20230112	9570	14.94	20231031	36050	-69.49	20221116	9570	14.94	20231031	1.20	N	137310	500	622 억	7884367	N	N	478	N	N
108	20231113	140805	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11030	-120	5	-1.08	1274147940	114445	84.44	11270	11370	10980	14490	7810	11150	11133.28	6.33	0	15697	11530	11340	11230	11040	10930	11285	10985	622	3340	500	8020	10	1	124477353	13730	1.25	0.38	12	0.09	8812.00	29162.00	36050	20221116	-69.40	9570	20231031	15.26	31100	-64.53	20230112	9570	15.26	20231031	36050	-69.40	20221116	9570	15.26	20231031	1.20	N	137310	500	622 억	7884367	N	N	478	N	N
109	20231113	130804	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11110	-40	5	-0.36	1036745780	92969	68.60	11270	11370	10980	14490	7810	11150	11151.52	6.33	0	12327	11530	11340	11230	11040	10930	11285	10985	622	3340	500	8020	10	1	124477353	13829	1.26	0.38	12	0.07	8812.00	29162.00	36050	20221116	-69.18	9570	20231031	16.09	31100	-64.28	20230112	9570	16.09	20231031	36050	-69.18	20221116	9570	16.09	20231031	1.20	N	137310	500	622 억	7884367	N	N	478	N	N
110	20231113	120805	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11030	-120	5	-1.08	878611570	78696	58.06	11270	11370	10980	14490	7810	11150	11164.63	6.33	0	9812	11530	11340	11230	11040	10930	11285	10985	622	3340	500	8020	10	1	124477353	13730	1.25	0.38	12	0.06	8812.00	29162.00	36050	20221116	-69.40	9570	20231031	15.26	31100	-64.53	20230112	9570	15.26	20231031	36050	-69.40	20221116	9570	15.26	20231031	1.20	N	137310	500	622 억	7884367	N	N	478	N	N
111	20231113	110803	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11210	60	2	0.54	588433730	52546	38.77	11270	11370	11110	14490	7810	11150	11198.45	6.33	0	6340	11530	11340	11230	11040	10930	11285	10985	622	3340	500	8020	10	1	124477353	13954	1.27	0.38	12	0.04	8812.00	29162.00	36050	20221116	-68.90	9570	20231031	17.14	31100	-63.95	20230112	9570	17.14	20231031	36050	-68.90	20221116	9570	17.14	20231031	1.20	N	137310	500	622 억	7884367	N	N	478	N	N
112	20231113	100800	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11200	50	2	0.45	415913210	37077	27.36	11270	11370	11140	14490	7810	11150	11217.55	6.33	0	3933	11530	11340	11230	11040	10930	11285	10985	622	3340	500	8020	10	1	124477353	13941	1.27	0.38	12	0.03	8812.00	29162.00	36050	20221116	-68.93	9570	20231031	17.03	31100	-63.99	20230112	9570	17.03	20231031	36050	-68.93	20221116	9570	17.03	20231031	1.20	N	137310	500	622 억	7884367	N	N	478	N	N
113	20231113	090807	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11180	30	2	0.27	126671250	11286	8.33	11270	11370	11150	14490	7810	11150	11223.75	6.33	0	329	11530	11340	11230	11040	10930	11285	10985	622	3340	500	8020	10	1	124477353	13917	1.27	0.38	12	0.01	8812.00	29162.00	36050	20221116	-68.99	9570	20231031	16.82	31100	-64.05	20230112	9570	16.82	20231031	36050	-68.99	20221116	9570	16.82	20231031	1.20	N	137310	500	622 억	7884367	N	N	478	N	N
114	20231110	160820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11150	-220	5	-1.93	1494134000	133203	49.62	11260	11420	11120	14780	7960	11370	11217.48	6.32	0	24353	11863	11616	11453	11206	11043	11535	11125	622	3410	500	8180	10	1	124477353	13879	1.27	0.38	12	0.11	8812.00	29162.00	36050	20221116	-69.07	9570	20231031	16.51	31100	-64.15	20230112	9570	16.51	20231031	36050	-69.07	20221116	9570	16.51	20231031	1.23	N	137310	500	622 억	7861150	N	N	478	N	N
115	20231110	150819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11120	-250	5	-2.20	1379660660	122933	45.79	11260	11420	11120	14780	7960	11370	11222.87	6.32	0	20855	11863	11616	11453	11206	11043	11535	11125	622	3410	500	8180	10	1	124477353	13842	1.26	0.38	12	0.10	8812.00	29162.00	36050	20221116	-69.15	9570	20231031	16.20	31100	-64.24	20230112	9570	16.20	20231031	36050	-69.15	20221116	9570	16.20	20231031	1.23	N	137310	500	622 억	7861150	N	N	171	N	N
116	20231110	140811	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11200	-170	5	-1.50	1173599150	104451	38.91	11260	11420	11120	14780	7960	11370	11235.88	6.32	0	20715	11863	11616	11453	11206	11043	11535	11125	622	3410	500	8180	10	1	124477353	13941	1.27	0.38	12	0.08	8812.00	29162.00	36050	20221116	-68.93	9570	20231031	17.03	31100	-63.99	20230112	9570	17.03	20231031	36050	-68.93	20221116	9570	17.03	20231031	1.23	N	137310	500	622 억	7861150	N	N	171	N	N
117	20231110	130811	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11240	-130	5	-1.14	1032031760	91823	34.20	11260	11420	11120	14780	7960	11370	11239.36	6.32	0	19885	11863	11616	11453	11206	11043	11535	11125	622	3410	500	8180	10	1	124477353	13991	1.28	0.39	12	0.07	8812.00	29162.00	36050	20221116	-68.82	9570	20231031	17.45	31100	-63.86	20230112	9570	17.45	20231031	36050	-68.82	20221116	9570	17.45	20231031	1.23	N	137310	500	622 억	7861150	N	N	171	N	N
118	20231110	120815	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11320	-50	5	-0.44	937445950	83429	31.08	11260	11420	11120	14780	7960	11370	11236.45	6.32	0	18246	11863	11616	11453	11206	11043	11535	11125	622	3410	500	8180	10	1	124477353	14091	1.28	0.39	12	0.07	8812.00	29162.00	36050	20221116	-68.60	9570	20231031	18.29	31100	-63.60	20230112	9570	18.29	20231031	36050	-68.60	20221116	9570	18.29	20231031	1.23	N	137310	500	622 억	7861150	N	N	171	N	N
119	20231110	110803	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11320	-50	5	-0.44	842418960	75029	27.95	11260	11420	11120	14780	7960	11370	11227.91	6.32	0	17423	11863	11616	11453	11206	11043	11535	11125	622	3410	500	8180	10	1	124477353	14091	1.28	0.39	12	0.06	8812.00	29162.00	36050	20221116	-68.60	9570	20231031	18.29	31100	-63.60	20230112	9570	18.29	20231031	36050	-68.60	20221116	9570	18.29	20231031	1.23	N	137310	500	622 억	7861150	N	N	171	N	N
120	20231110	100811	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11210	-160	5	-1.41	693478200	61826	23.03	11260	11420	11120	14780	7960	11370	11216.61	6.32	0	14183	11863	11616	11453	11206	11043	11535	11125	622	3410	500	8180	10	1	124477353	13954	1.27	0.38	12	0.05	8812.00	29162.00	36050	20221116	-68.90	9570	20231031	17.14	31100	-63.95	20230112	9570	17.14	20231031	36050	-68.90	20221116	9570	17.14	20231031	1.23	N	137310	500	622 억	7861150	N	N	171	N	N
121	20231110	090757	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11290	-80	5	-0.70	108244070	9589	3.57	11260	11420	11210	14780	7960	11370	11288.36	6.32	0	2540	11863	11616	11453	11206	11043	11535	11125	622	3410	500	8180	10	1	124477353	14053	1.28	0.39	12	0.01	8812.00	29162.00	36050	20221116	-68.68	9570	20231031	17.97	31100	-63.70	20230112	9570	17.97	20231031	36050	-68.68	20221116	9570	17.97	20231031	1.23	N	137310	500	622 억	7861150	N	N	171	N	N
122	20231109	160752	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11370	-280	5	-2.40	3050803180	266804	56.24	11570	11700	11290	15140	8160	11650	11434.77	6.34	0	-2654	12056	11852	11526	11322	10996	11955	11425	622	3490	500	8380	10	1	124477353	14153	1.29	0.39	12	0.21	8812.00	29162.00	36050	20221116	-68.46	9570	20231031	18.81	31100	-63.44	20230112	9570	18.81	20231031	36050	-68.46	20221116	9570	18.81	20231031	1.22	N	137310	500	622 억	7888532	N	N	171	N	N
123	20231109	150750	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11370	-280	5	-2.40	2709010030	236750	49.90	11570	11700	11290	15140	8160	11650	11442.40	6.34	0	-9260	12056	11852	11526	11322	10996	11955	11425	622	3490	500	8380	10	1	124477353	14153	1.29	0.39	12	0.19	8812.00	29162.00	36050	20221116	-68.46	9570	20231031	18.81	31100	-63.44	20230112	9570	18.81	20231031	36050	-68.46	20221116	9570	18.81	20231031	1.22	N	137310	500	622 억	7888532	N	N	955	N	N
124	20231109	140748	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11340	-310	5	-2.66	2425564790	211823	44.65	11570	11700	11290	15140	8160	11650	11450.80	6.34	0	-10594	12056	11852	11526	11322	10996	11955	11425	622	3490	500	8380	10	1	124477353	14116	1.29	0.39	12	0.17	8812.00	29162.00	36050	20221116	-68.54	9570	20231031	18.50	31100	-63.54	20230112	9570	18.50	20231031	36050	-68.54	20221116	9570	18.50	20231031	1.22	N	137310	500	622 억	7888532	N	N	955	N	N
125	20231109	130751	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11420	-230	5	-1.97	1783130200	155172	32.71	11570	11700	11340	15140	8160	11650	11491.20	6.34	0	-25067	12056	11852	11526	11322	10996	11955	11425	622	3490	500	8380	10	1	124477353	14215	1.30	0.39	12	0.12	8812.00	29162.00	36050	20221116	-68.32	9570	20231031	19.33	31100	-63.28	20230112	9570	19.33	20231031	36050	-68.32	20221116	9570	19.33	20231031	1.22	N	137310	500	622 억	7888532	N	N	955	N	N
126	20231109	120755	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11500	-150	5	-1.29	1604140410	139508	29.41	11570	11700	11340	15140	8160	11650	11498.44	6.34	0	-22267	12056	11852	11526	11322	10996	11955	11425	622	3490	500	8380	10	1	124477353	14315	1.31	0.39	12	0.11	8812.00	29162.00	36050	20221116	-68.10	9570	20231031	20.17	31100	-63.02	20230112	9570	20.17	20231031	36050	-68.10	20221116	9570	20.17	20231031	1.22	N	137310	500	622 억	7888532	N	N	955	N	N
127	20231109	110751	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11510	-140	5	-1.20	1485773420	129218	27.24	11570	11700	11340	15140	8160	11650	11498.06	6.34	0	-18241	12056	11852	11526	11322	10996	11955	11425	622	3490	500	8380	10	1	124477353	14327	1.31	0.39	12	0.10	8812.00	29162.00	36050	20221116	-68.07	9570	20231031	20.27	31100	-62.99	20230112	9570	20.27	20231031	36050	-68.07	20221116	9570	20.27	20231031	1.22	N	137310	500	622 억	7888532	N	N	955	N	N
128	20231109	100747	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11510	-140	5	-1.20	1068528570	92739	19.55	11570	11700	11340	15140	8160	11650	11521.74	6.34	0	-16650	12056	11852	11526	11322	10996	11955	11425	622	3490	500	8380	10	1	124477353	14327	1.31	0.39	12	0.07	8812.00	29162.00	36050	20221116	-68.07	9570	20231031	20.27	31100	-62.99	20230112	9570	20.27	20231031	36050	-68.07	20221116	9570	20.27	20231031	1.22	N	137310	500	622 억	7888532	N	N	955	N	N
129	20231109	090753	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	-190	5	-1.63	508790950	44333	9.34	11570	11570	11340	15140	8160	11650	11476.14	6.34	0	-18486	12056	11852	11526	11322	10996	11955	11425	622	3490	500	8380	10	1	124477353	14265	1.30	0.39	12	0.04	8812.00	29162.00	36050	20221116	-68.21	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	36050	-68.21	20221116	9570	19.75	20231031	1.22	N	137310	500	622 억	7888532	N	N	955	N	N
130	20231108	160743	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11650	420	2	3.74	5434633560	471900	86.54	11210	11730	11200	14590	7870	11230	11516.24	6.27	0	135767	11736	11482	11176	10922	10616	11610	11050	622	3360	500	8080	10	1	124477353	14502	1.32	0.40	12	0.38	8812.00	29162.00	36050	20221116	-67.68	9570	20231031	21.73	31100	-62.54	20230112	9570	21.73	20231031	36050	-67.68	20221116	9570	21.73	20231031	1.21	N	137310	500	622 억	7806452	N	N	955	N	N
131	20231108	150748	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11630	400	2	3.56	5151280640	447604	82.08	11210	11730	11200	14590	7870	11230	11508.57	6.27	0	133832	11736	11482	11176	10922	10616	11610	11050	622	3360	500	8080	10	1	124477353	14477	1.32	0.40	12	0.36	8812.00	29162.00	36050	20221116	-67.74	9570	20231031	21.53	31100	-62.60	20230112	9570	21.53	20231031	36050	-67.74	20221116	9570	21.53	20231031	1.21	N	137310	500	622 억	7806452	N	N	527	N	N
132	20231108	140745	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11660	430	2	3.83	4478701130	389737	71.47	11210	11730	11200	14590	7870	11230	11491.60	6.27	0	116547	11736	11482	11176	10922	10616	11610	11050	622	3360	500	8080	10	1	124477353	14514	1.32	0.40	12	0.31	8812.00	29162.00	36050	20221116	-67.66	9570	20231031	21.84	31100	-62.51	20230112	9570	21.84	20231031	36050	-67.66	20221116	9570	21.84	20231031	1.21	N	137310	500	622 억	7806452	N	N	527	N	N
133	20231108	130743	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11590	360	2	3.21	3455771890	302018	55.38	11210	11630	11200	14590	7870	11230	11442.27	6.27	0	105015	11736	11482	11176	10922	10616	11610	11050	622	3360	500	8080	10	1	124477353	14427	1.32	0.40	12	0.24	8812.00	29162.00	36050	20221116	-67.85	9570	20231031	21.11	31100	-62.73	20230112	9570	21.11	20231031	36050	-67.85	20221116	9570	21.11	20231031	1.21	N	137310	500	622 억	7806452	N	N	527	N	N
134	20231108	120738	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11540	310	2	2.76	3098061250	271083	49.71	11210	11630	11200	14590	7870	11230	11428.46	6.27	0	86673	11736	11482	11176	10922	10616	11610	11050	622	3360	500	8080	10	1	124477353	14365	1.31	0.40	12	0.22	8812.00	29162.00	36050	20221116	-67.99	9570	20231031	20.59	31100	-62.89	20230112	9570	20.59	20231031	36050	-67.99	20221116	9570	20.59	20231031	1.21	N	137310	500	622 억	7806452	N	N	527	N	N
135	20231108	110745	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11450	220	2	1.96	2238278550	196713	36.07	11210	11520	11200	14590	7870	11230	11378.40	6.27	0	70450	11736	11482	11176	10922	10616	11610	11050	622	3360	500	8080	10	1	124477353	14253	1.30	0.39	12	0.16	8812.00	29162.00	36050	20221116	-68.24	9570	20231031	19.64	31100	-63.18	20230112	9570	19.64	20231031	36050	-68.24	20221116	9570	19.64	20231031	1.21	N	137310	500	622 억	7806452	N	N	527	N	N
136	20231108	100745	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11300	70	2	0.62	1230724260	108578	19.91	11210	11420	11200	14590	7870	11230	11334.93	6.27	0	37412	11736	11482	11176	10922	10616	11610	11050	622	3360	500	8080	10	1	124477353	14066	1.28	0.39	12	0.09	8812.00	29162.00	36050	20221116	-68.65	9570	20231031	18.08	31100	-63.67	20230112	9570	18.08	20231031	36050	-68.65	20221116	9570	18.08	20231031	1.21	N	137310	500	622 억	7806452	N	N	527	N	N
137	20231108	090741	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11340	110	2	0.98	372430340	33004	6.05	11210	11360	11200	14590	7870	11230	11284.40	6.27	0	14157	11736	11482	11176	10922	10616	11610	11050	622	3360	500	8080	10	1	124477353	14116	1.29	0.39	12	0.03	8812.00	29162.00	36050	20221116	-68.54	9570	20231031	18.50	31100	-63.54	20230112	9570	18.50	20231031	36050	-68.54	20221116	9570	18.50	20231031	1.21	N	137310	500	622 억	7806452	N	N	527	N	N
138	20231107	160744	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11230	90	2	0.81	6089310760	541885	96.27	11100	11430	10870	14480	7800	11140	11237.29	6.27	0	20719	11546	11342	10936	10732	10326	11445	10835	622	3340	500	8020	10	1	124477353	13979	1.27	0.39	12	0.44	8812.00	29162.00	36050	20221116	-68.85	9570	20231031	17.35	31100	-63.89	20230112	9570	17.35	20231031	36050	-68.85	20221116	9570	17.35	20231031	1.22	N	137310	500	622 억	7810826	N	N	527	N	N
139	20231107	150745	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11220	80	2	0.72	5689932780	506350	89.96	11100	11430	10870	14480	7800	11140	11237.17	6.27	0	13226	11546	11342	10936	10732	10326	11445	10835	622	3340	500	8020	10	1	124477353	13966	1.27	0.38	12	0.41	8812.00	29162.00	36050	20221116	-68.88	9570	20231031	17.24	31100	-63.92	20230112	9570	17.24	20231031	36050	-68.88	20221116	9570	17.24	20231031	1.22	N	137310	500	622 억	7810826	N	N	309	N	N
140	20231107	140749	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11150	10	2	0.09	5217155670	464126	82.45	11100	11430	10870	14480	7800	11140	11240.83	6.27	0	4471	11546	11342	10936	10732	10326	11445	10835	622	3340	500	8020	10	1	124477353	13879	1.27	0.38	12	0.37	8812.00	29162.00	36050	20221116	-69.07	9570	20231031	16.51	31100	-64.15	20230112	9570	16.51	20231031	36050	-69.07	20221116	9570	16.51	20231031	1.22	N	137310	500	622 억	7810826	N	N	309	N	N
141	20231107	130747	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11150	10	2	0.09	4983224840	443169	78.73	11100	11430	10870	14480	7800	11140	11244.54	6.27	0	3069	11546	11342	10936	10732	10326	11445	10835	622	3340	500	8020	10	1	124477353	13879	1.27	0.38	12	0.36	8812.00	29162.00	36050	20221116	-69.07	9570	20231031	16.51	31100	-64.15	20230112	9570	16.51	20231031	36050	-69.07	20221116	9570	16.51	20231031	1.22	N	137310	500	622 억	7810826	N	N	309	N	N
142	20231107	120742	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11090	-50	5	-0.45	4640593670	412275	73.24	11100	11430	10870	14480	7800	11140	11256.08	6.27	0	-8013	11546	11342	10936	10732	10326	11445	10835	622	3340	500	8020	10	1	124477353	13805	1.26	0.38	12	0.33	8812.00	29162.00	36050	20221116	-69.24	9570	20231031	15.88	31100	-64.34	20230112	9570	15.88	20231031	36050	-69.24	20221116	9570	15.88	20231031	1.22	N	137310	500	622 억	7810826	N	N	309	N	N
143	20231107	110743	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11230	90	2	0.81	3978308890	352814	62.68	11100	11430	10870	14480	7800	11140	11275.97	6.27	0	-10562	11546	11342	10936	10732	10326	11445	10835	622	3340	500	8020	10	1	124477353	13979	1.27	0.39	12	0.28	8812.00	29162.00	36050	20221116	-68.85	9570	20231031	17.35	31100	-63.89	20230112	9570	17.35	20231031	36050	-68.85	20221116	9570	17.35	20231031	1.22	N	137310	500	622 억	7810826	N	N	309	N	N
144	20231107	100752	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11240	100	2	0.90	3279621960	290827	51.67	11100	11430	10870	14480	7800	11140	11276.92	6.27	0	-23281	11546	11342	10936	10732	10326	11445	10835	622	3340	500	8020	10	1	124477353	13991	1.28	0.39	12	0.23	8812.00	29162.00	36050	20221116	-68.82	9570	20231031	17.45	31100	-63.86	20230112	9570	17.45	20231031	36050	-68.82	20221116	9570	17.45	20231031	1.22	N	137310	500	622 억	7810826	N	N	309	N	N
145	20231107	090733	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11090	-50	5	-0.45	297407520	27037	4.80	11100	11100	10870	14480	7800	11140	10999.65	6.27	0	2263	11546	11342	10936	10732	10326	11445	10835	622	3340	500	8020	10	1	124477353	13805	1.26	0.38	12	0.02	8812.00	29162.00	36050	20221116	-69.24	9570	20231031	15.88	31100	-64.34	20230112	9570	15.88	20231031	36050	-69.24	20221116	9570	15.88	20231031	1.22	N	137310	500	622 억	7810826	N	N	309	N	N
146	20231106	160726	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11140	860	2	8.37	6137314090	561431	287.77	10550	11140	10530	13360	7200	10280	10930.89	6.18	0	127983	10453	10366	10263	10176	10073	10410	10220	622	3080	500	7400	10	1	124477353	13867	1.26	0.38	12	0.45	8812.00	29162.00	36050	20221116	-69.10	9570	20231031	16.41	31100	-64.18	20230112	9570	16.41	20231031	36050	-69.10	20221116	9570	16.41	20231031	1.24	Y	137310	500	622 억	7695650	N	N	229	N	N
147	20231106	150730	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11070	790	2	7.68	5699021260	521986	267.55	10550	11120	10530	13360	7200	10280	10917.96	6.18	0	116986	10453	10366	10263	10176	10073	10410	10220	622	3080	500	7400	10	1	124477353	13780	1.26	0.38	12	0.42	8812.00	29162.00	36050	20221116	-69.29	9570	20231031	15.67	31100	-64.41	20230112	9570	15.67	20231031	36050	-69.29	20221116	9570	15.67	20231031	1.24	Y	137310	500	622 억	7695650	N	N	9467	N	N
148	20231106	140727	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11020	740	2	7.20	4987860610	457206	234.35	10550	11120	10530	13360	7200	10280	10909.44	6.18	0	108112	10453	10366	10263	10176	10073	10410	10220	622	3080	500	7400	10	1	124477353	13717	1.25	0.38	12	0.37	8812.00	29162.00	36050	20221116	-69.43	9570	20231031	15.15	31100	-64.57	20230112	9570	15.15	20231031	36050	-69.43	20221116	9570	15.15	20231031	1.24	Y	137310	500	622 억	7695650	N	N	9467	N	N
149	20231106	130735	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11100	820	2	7.98	4690725670	430356	220.59	10550	11120	10530	13360	7200	10280	10899.64	6.18	0	107921	10453	10366	10263	10176	10073	10410	10220	622	3080	500	7400	10	1	124477353	13817	1.26	0.38	12	0.35	8812.00	29162.00	36050	20221116	-69.21	9570	20231031	15.99	31100	-64.31	20230112	9570	15.99	20231031	36050	-69.21	20221116	9570	15.99	20231031	1.24	Y	137310	500	622 억	7695650	N	N	9467	N	N
150	20231106	120732	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10990	710	2	6.91	4184992340	384530	197.10	10550	11120	10530	13360	7200	10280	10883.40	6.18	0	100869	10453	10366	10263	10176	10073	10410	10220	622	3080	500	7400	10	1	124477353	13680	1.25	0.38	12	0.31	8812.00	29162.00	36050	20221116	-69.51	9570	20231031	14.84	31100	-64.66	20230112	9570	14.84	20231031	36050	-69.51	20221116	9570	14.84	20231031	1.24	Y	137310	500	622 억	7695650	N	N	9467	N	N
151	20231106	110730	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11010	730	2	7.10	3686759210	339225	173.88	10550	11120	10530	13360	7200	10280	10868.18	6.18	0	80910	10453	10366	10263	10176	10073	10410	10220	622	3080	500	7400	10	1	124477353	13705	1.25	0.38	12	0.27	8812.00	29162.00	36050	20221116	-69.46	9570	20231031	15.05	31100	-64.60	20230112	9570	15.05	20231031	36050	-69.46	20221116	9570	15.05	20231031	1.24	Y	137310	500	622 억	7695650	N	N	9467	N	N
152	20231106	100708	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10990	710	2	6.91	2771630970	255839	131.13	10550	11120	10530	13360	7200	10280	10833.50	6.18	0	56866	10453	10366	10263	10176	10073	10410	10220	622	3080	500	7400	10	1	124477353	13680	1.25	0.38	12	0.21	8812.00	29162.00	36050	20221116	-69.51	9570	20231031	14.84	31100	-64.66	20230112	9570	14.84	20231031	36050	-69.51	20221116	9570	14.84	20231031	1.24	Y	137310	500	622 억	7695650	N	N	9467	N	N
153	20231106	090730	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10720	440	2	4.28	647578170	60823	31.18	10550	10790	10530	13360	7200	10280	10646.93	6.18	0	16255	10453	10366	10263	10176	10073	10410	10220	622	3080	500	7400	10	1	124477353	13344	1.22	0.37	12	0.05	8812.00	29162.00	36050	20221116	-70.26	9570	20231031	12.02	31100	-65.53	20230112	9570	12.02	20231031	36050	-70.26	20221116	9570	12.02	20231031	1.24	Y	137310	500	622 억	7695650	N	N	9467	N	N
154	20231103	160722	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10280	170	2	1.68	1998204980	194591	73.10	10210	10350	10160	13140	7080	10110	10268.67	6.13	0	63065	10330	10220	10060	9950	9790	10275	10005	622	3030	500	7270	10	1	124477353	12796	1.17	0.35	12	0.16	8812.00	29162.00	36050	20221116	-71.48	9570	20231031	7.42	31100	-66.95	20230112	9570	7.42	20231031	36050	-71.48	20221116	9570	7.42	20231031	1.25	Y	137310	500	622 억	7628916	N	N	9467	N	N
155	20231103	150719	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10280	170	2	1.68	1878634780	182960	68.73	10210	10350	10160	13140	7080	10110	10268.01	6.13	0	57266	10330	10220	10060	9950	9790	10275	10005	622	3030	500	7270	10	1	124477353	12796	1.17	0.35	12	0.15	8812.00	29162.00	36050	20221116	-71.48	9570	20231031	7.42	31100	-66.95	20230112	9570	7.42	20231031	36050	-71.48	20221116	9570	7.42	20231031	1.25	Y	137310	500	622 억	7628916	N	N	6716	N	N
156	20231103	140718	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10280	170	2	1.68	1693054510	164918	61.95	10210	10350	10160	13140	7080	10110	10266.04	6.13	0	53439	10330	10220	10060	9950	9790	10275	10005	622	3030	500	7270	10	1	124477353	12796	1.17	0.35	12	0.13	8812.00	29162.00	36050	20221116	-71.48	9570	20231031	7.42	31100	-66.95	20230112	9570	7.42	20231031	36050	-71.48	20221116	9570	7.42	20231031	1.25	Y	137310	500	622 억	7628916	N	N	6716	N	N
157	20231103	130720	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10280	170	2	1.68	1540002870	150006	56.35	10210	10350	10160	13140	7080	10110	10266.28	6.13	0	52669	10330	10220	10060	9950	9790	10275	10005	622	3030	500	7270	10	1	124477353	12796	1.17	0.35	12	0.12	8812.00	29162.00	36050	20221116	-71.48	9570	20231031	7.42	31100	-66.95	20230112	9570	7.42	20231031	36050	-71.48	20221116	9570	7.42	20231031	1.25	Y	137310	500	622 억	7628916	N	N	6716	N	N
158	20231103	120718	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10330	220	2	2.18	1447860100	141073	53.00	10210	10350	10160	13140	7080	10110	10263.20	6.13	0	48956	10330	10220	10060	9950	9790	10275	10005	622	3030	500	7270	10	1	124477353	12859	1.17	0.35	12	0.11	8812.00	29162.00	36050	20221116	-71.35	9570	20231031	7.94	31100	-66.78	20230112	9570	7.94	20231031	36050	-71.35	20221116	9570	7.94	20231031	1.25	Y	137310	500	622 억	7628916	N	N	6716	N	N
159	20231103	110725	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10280	170	2	1.68	1163119130	113448	42.62	10210	10320	10160	13140	7080	10110	10252.44	6.13	0	34206	10330	10220	10060	9950	9790	10275	10005	622	3030	500	7270	10	1	124477353	12796	1.17	0.35	12	0.09	8812.00	29162.00	36050	20221116	-71.48	9570	20231031	7.42	31100	-66.95	20230112	9570	7.42	20231031	36050	-71.48	20221116	9570	7.42	20231031	1.25	Y	137310	500	622 억	7628916	N	N	6716	N	N
160	20231103	100710	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10240	130	2	1.29	660342330	64553	24.25	10210	10300	10160	13140	7080	10110	10229.46	6.13	0	19020	10330	10220	10060	9950	9790	10275	10005	622	3030	500	7270	10	1	124477353	12746	1.16	0.35	12	0.05	8812.00	29162.00	36050	20221116	-71.60	9570	20231031	7.00	31100	-67.07	20230112	9570	7.00	20231031	36050	-71.60	20221116	9570	7.00	20231031	1.25	Y	137310	500	622 억	7628916	N	N	6716	N	N
161	20231103	090713	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10210	100	2	0.99	171121150	16747	6.29	10210	10270	10170	13140	7080	10110	10218.02	6.13	0	7178	10330	10220	10060	9950	9790	10275	10005	622	3030	500	7270	10	1	124477353	12709	1.16	0.35	12	0.01	8812.00	29162.00	36050	20221116	-71.68	9570	20231031	6.69	31100	-67.17	20230112	9570	6.69	20231031	36050	-71.68	20221116	9570	6.69	20231031	1.25	Y	137310	500	622 억	7628916	N	N	6716	N	N
162	20231102	160713	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10110	310	2	3.16	2667139700	264935	118.04	9930	10170	9900	12740	6860	9800	10067.11	6.04	0	107239	10233	10016	9853	9636	9473	10125	9745	622	2940	500	7050	10	1	124477353	12585	1.15	0.35	12	0.21	8812.00	29162.00	36050	20221116	-71.96	9570	20231031	5.64	31100	-67.49	20230112	9570	5.64	20231031	36050	-71.96	20221116	9570	5.64	20231031	1.27	Y	137310	500	622 억	7522421	N	N	6716	N	N
163	20231102	150722	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10080	280	2	2.86	2416758300	240170	107.00	9930	10170	9900	12740	6860	9800	10062.70	6.04	0	101346	10233	10016	9853	9636	9473	10125	9745	622	2940	500	7050	10	1	124477353	12547	1.14	0.35	12	0.19	8812.00	29162.00	36050	20221116	-72.04	9570	20231031	5.33	31100	-67.59	20230112	9570	5.33	20231031	36050	-72.04	20221116	9570	5.33	20231031	1.27	Y	137310	500	622 억	7522421	N	N	20208	N	N
164	20231102	140709	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10080	280	2	2.86	2217172960	220395	98.19	9930	10170	9900	12740	6860	9800	10060.00	6.04	0	94307	10233	10016	9853	9636	9473	10125	9745	622	2940	500	7050	10	1	124477353	12547	1.14	0.35	12	0.18	8812.00	29162.00	36050	20221116	-72.04	9570	20231031	5.33	31100	-67.59	20230112	9570	5.33	20231031	36050	-72.04	20221116	9570	5.33	20231031	1.27	Y	137310	500	622 억	7522421	N	N	20208	N	N
165	20231102	130715	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10110	310	2	3.16	2081777340	206978	92.22	9930	10170	9900	12740	6860	9800	10057.96	6.04	0	90542	10233	10016	9853	9636	9473	10125	9745	622	2940	500	7050	10	1	124477353	12585	1.15	0.35	12	0.17	8812.00	29162.00	36050	20221116	-71.96	9570	20231031	5.64	31100	-67.49	20230112	9570	5.64	20231031	36050	-71.96	20221116	9570	5.64	20231031	1.27	Y	137310	500	622 억	7522421	N	N	20208	N	N
166	20231102	120711	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10070	270	2	2.76	1920159110	190939	85.07	9930	10170	9900	12740	6860	9800	10056.40	6.04	0	83567	10233	10016	9853	9636	9473	10125	9745	622	2940	500	7050	10	1	124477353	12535	1.14	0.35	12	0.15	8812.00	29162.00	36050	20221116	-72.07	9570	20231031	5.22	31100	-67.62	20230112	9570	5.22	20231031	36050	-72.07	20221116	9570	5.22	20231031	1.27	Y	137310	500	622 억	7522421	N	N	20208	N	N
167	20231102	110710	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10120	320	2	3.27	1766000110	175639	78.25	9930	10170	9900	12740	6860	9800	10054.72	6.04	0	79484	10233	10016	9853	9636	9473	10125	9745	622	2940	500	7050	10	1	124477353	12597	1.15	0.35	12	0.14	8812.00	29162.00	36050	20221116	-71.93	9570	20231031	5.75	31100	-67.46	20230112	9570	5.75	20231031	36050	-71.93	20221116	9570	5.75	20231031	1.27	Y	137310	500	622 억	7522421	N	N	20208	N	N
168	20231102	100712	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	10070	270	2	2.76	1126258370	112468	50.11	9930	10100	9900	12740	6860	9800	10014.03	6.04	0	44661	10233	10016	9853	9636	9473	10125	9745	622	2940	500	7050	10	1	124477353	12535	1.14	0.35	12	0.09	8812.00	29162.00	36050	20221116	-72.07	9570	20231031	5.22	31100	-67.62	20230112	9570	5.22	20231031	36050	-72.07	20221116	9570	5.22	20231031	1.27	Y	137310	500	622 억	7522421	N	N	20208	N	N
169	20231102	090717	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	9990	190	2	1.94	210257370	21081	9.39	9930	10030	9930	12740	6860	9800	9973.79	6.04	0	268	10233	10016	9853	9636	9473	10125	9745	622	2940	500	7050	10	1	124477353	12435	1.13	0.34	12	0.02	8812.00	29162.00	36050	20221116	-72.29	9570	20231031	4.39	31100	-67.88	20230112	9570	4.39	20231031	36050	-72.29	20221116	9570	4.39	20231031	1.27	Y	137310	500	622 억	7522421	N	N	20208	N	N
170	20231101	160709	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	9800	160	2	1.66	2211333120	223828	67.53	9690	10070	9690	12530	6750	9640	9879.78	6.02	0	-1062	10246	9942	9756	9452	9266	9850	9360	622	2890	500	6940	10	1	124477353	12199	1.11	0.34	12	0.18	8812.00	29162.00	36050	20221116	-72.82	9570	20231031	2.40	31100	-68.49	20230112	9570	2.40	20231031	36050	-72.82	20221116	9570	2.40	20231031	1.28	Y	137310	500	622 억	7488643	N	N	20208	N	N
171	20231101	150710	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	9790	150	2	1.56	2052729750	207645	62.65	9690	10070	9690	12530	6750	9640	9885.77	6.02	0	-1892	10246	9942	9756	9452	9266	9850	9360	622	2890	500	6940	10	1	124477353	12186	1.11	0.34	12	0.17	8812.00	29162.00	36050	20221116	-72.84	9570	20231031	2.30	31100	-68.52	20230112	9570	2.30	20231031	36050	-72.84	20221116	9570	2.30	20231031	1.28	Y	137310	500	622 억	7488643	N	N	44366	N	N
172	20231101	140704	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	9780	140	2	1.45	1919982570	194076	58.55	9690	10070	9690	12530	6750	9640	9892.94	6.02	0	670	10246	9942	9756	9452	9266	9850	9360	622	2890	500	6940	10	1	124477353	12174	1.11	0.34	12	0.16	8812.00	29162.00	36050	20221116	-72.87	9570	20231031	2.19	31100	-68.55	20230112	9570	2.19	20231031	36050	-72.87	20221116	9570	2.19	20231031	1.28	Y	137310	500	622 억	7488643	N	N	44366	N	N
173	20231101	130709	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	9780	140	2	1.45	1780169870	179780	54.24	9690	10070	9690	12530	6750	9640	9901.93	6.02	0	5314	10246	9942	9756	9452	9266	9850	9360	622	2890	500	6940	10	1	124477353	12174	1.11	0.34	12	0.14	8812.00	29162.00	36050	20221116	-72.87	9570	20231031	2.19	31100	-68.55	20230112	9570	2.19	20231031	36050	-72.87	20221116	9570	2.19	20231031	1.28	Y	137310	500	622 억	7488643	N	N	44366	N	N
174	20231101	120725	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	9770	130	2	1.35	1626493310	164095	49.51	9690	10070	9690	12530	6750	9640	9911.90	6.02	0	17458	10246	9942	9756	9452	9266	9850	9360	622	2890	500	6940	10	1	124477353	12161	1.11	0.34	12	0.13	8812.00	29162.00	36050	20221116	-72.90	9570	20231031	2.09	31100	-68.59	20230112	9570	2.09	20231031	36050	-72.90	20221116	9570	2.09	20231031	1.28	Y	137310	500	622 억	7488643	N	N	44366	N	N
175	20231101	110729	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	9820	180	2	1.87	1435143710	144570	43.62	9690	10070	9690	12530	6750	9640	9926.98	6.02	0	28018	10246	9942	9756	9452	9266	9850	9360	622	2890	500	6940	10	1	124477353	12224	1.11	0.34	12	0.12	8812.00	29162.00	36050	20221116	-72.76	9570	20231031	2.61	31100	-68.42	20230112	9570	2.61	20231031	36050	-72.76	20221116	9570	2.61	20231031	1.28	Y	137310	500	622 억	7488643	N	N	44366	N	N
176	20231101	100720	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	9930	290	2	3.01	1086769880	109305	32.98	9690	10070	9690	12530	6750	9640	9942.54	6.02	0	44178	10246	9942	9756	9452	9266	9850	9360	622	2890	500	6940	10	1	124477353	12361	1.13	0.34	12	0.09	8812.00	29162.00	36050	20221116	-72.45	9570	20231031	3.76	31100	-68.07	20230112	9570	3.76	20231031	36050	-72.45	20221116	9570	3.76	20231031	1.28	Y	137310	500	622 억	7488643	N	N	44366	N	N
177	20231101	090720	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	9830	190	2	1.97	138635080	14181	4.28	9690	9840	9690	12530	6750	9640	9776.11	6.02	0	5312	10246	9942	9756	9452	9266	9850	9360	622	2890	500	6940	10	1	124477353	12236	1.12	0.34	12	0.01	8812.00	29162.00	36050	20221116	-72.73	9570	20231031	2.72	31100	-68.39	20230112	9570	2.72	20231031	36050	-72.73	20221116	9570	2.72	20231031	1.28	Y	137310	500	622 억	7488643	N	N	44366	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History