KissMeData/137310/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160932	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	2490561470	218044	123.63	11350	11580	11200	14670	7910	11290	11422.12	6.17	-9909	22920	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.18	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7674173	N	N	4643	N	N
3	20231229	150920	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	2490561470	218044	123.63	11350	11580	11200	14670	7910	11290	11422.12	6.17	-9909	22920	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.18	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7674173	N	N	4643	N	N
4	20231229	140918	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	2490561470	218044	123.63	11350	11580	11200	14670	7910	11290	11422.12	6.17	-9909	22920	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.18	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7674173	N	N	4643	N	N
5	20231229	130919	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	2490561470	218044	123.63	11350	11580	11200	14670	7910	11290	11422.12	6.17	-9909	22920	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.18	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7674173	N	N	4643	N	N
6	20231229	120922	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	2490561470	218044	123.63	11350	11580	11200	14670	7910	11290	11422.12	6.17	-9909	22920	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.18	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7674173	N	N	4643	N	N
7	20231229	110839	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	2490561470	218044	123.63	11350	11580	11200	14670	7910	11290	11422.12	6.17	-9909	22920	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.18	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7674173	N	N	4643	N	N
8	20231229	100849	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	2490561470	218044	123.63	11350	11580	11200	14670	7910	11290	11422.12	6.17	-9909	22920	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.18	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7674173	N	N	4643	N	N
9	20231229	090848	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	2490561470	218044	123.63	11350	11580	11200	14670	7910	11290	11422.12	6.17	-9909	22920	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.18	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7674173	N	N	4643	N	N
10	20231228	160840	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	2476265230	216794	122.92	11350	11580	11200	14670	7910	11290	11422.12	6.17	0	22920	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.17	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7684082	N	N	4643	N	N
11	20231228	150846	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11500	210	2	1.86	2178541960	190817	108.19	11350	11580	11200	14670	7910	11290	11416.93	6.17	0	19774	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14315	1.31	0.39	12	0.15	8812.00	29162.00	34350	20221226	-66.52	9570	20231031	20.17	31100	-63.02	20230112	9570	20.17	20231031	31750	-63.78	20221228	9570	20.17	20231031	1.44	N	137310	500	622 억	7684082	N	N	2323	N	N
12	20231228	140839	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11440	150	2	1.33	1842735190	161566	91.61	11350	11580	11200	14670	7910	11290	11405.48	6.17	0	9132	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14240	1.30	0.39	12	0.13	8812.00	29162.00	34350	20221226	-66.70	9570	20231031	19.54	31100	-63.22	20230112	9570	19.54	20231031	31750	-63.97	20221228	9570	19.54	20231031	1.44	N	137310	500	622 억	7684082	N	N	2323	N	N
13	20231228	130838	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11470	180	2	1.59	1659169050	145513	82.51	11350	11580	11200	14670	7910	11290	11402.22	6.17	0	5787	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14278	1.30	0.39	12	0.12	8812.00	29162.00	34350	20221226	-66.61	9570	20231031	19.85	31100	-63.12	20230112	9570	19.85	20231031	31750	-63.87	20221228	9570	19.85	20231031	1.44	N	137310	500	622 억	7684082	N	N	2323	N	N
14	20231228	120841	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11490	200	2	1.77	1528474710	134134	76.05	11350	11580	11200	14670	7910	11290	11395.15	6.17	0	3055	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14302	1.30	0.39	12	0.11	8812.00	29162.00	34350	20221226	-66.55	9570	20231031	20.06	31100	-63.05	20230112	9570	20.06	20231031	31750	-63.81	20221228	9570	20.06	20231031	1.44	N	137310	500	622 억	7684082	N	N	2323	N	N
15	20231228	110843	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11390	100	2	0.89	789663210	69904	39.64	11350	11430	11200	14670	7910	11290	11296.40	6.17	0	-1352	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14178	1.29	0.39	12	0.06	8812.00	29162.00	34350	20221226	-66.84	9570	20231031	19.02	31100	-63.38	20230112	9570	19.02	20231031	31750	-64.13	20221228	9570	19.02	20231031	1.44	N	137310	500	622 억	7684082	N	N	2323	N	N
16	20231228	100838	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11310	20	2	0.18	441402720	39265	22.26	11350	11350	11200	14670	7910	11290	11241.61	6.17	0	-5399	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	14078	1.28	0.39	12	0.03	8812.00	29162.00	34350	20221226	-67.07	9570	20231031	18.18	31100	-63.63	20230112	9570	18.18	20231031	31750	-64.38	20221228	9570	18.18	20231031	1.44	N	137310	500	622 억	7684082	N	N	2323	N	N
17	20231228	090844	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11220	-70	5	-0.62	144182390	12833	7.28	11350	11350	11200	14670	7910	11290	11235.20	6.17	0	-2559	11516	11402	11266	11152	11016	11335	11085	622	3380	500	8120	10	1	124477353	13966	1.27	0.38	12	0.01	8812.00	29162.00	34350	20221226	-67.34	9570	20231031	17.24	31100	-63.92	20230112	9570	17.24	20231031	31750	-64.66	20221228	9570	17.24	20231031	1.44	N	137310	500	622 억	7684082	N	N	2323	N	N
18	20231227	160831	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11290	-110	5	-0.96	1974564790	175379	59.41	11350	11380	11130	14820	7980	11400	11258.81	6.17	1017	-7565	11860	11630	11480	11250	11100	11555	11175	622	3420	500	8200	10	1	124477353	14053	1.28	0.39	12	0.14	8812.00	29162.00	34350	20221226	-67.13	9570	20231031	17.97	31100	-63.70	20230112	9570	17.97	20231031	34050	-66.84	20221227	9570	17.97	20231031	1.44	N	137310	500	622 억	7677893	N	N	2323	N	N
19	20231227	150844	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11300	-100	5	-0.88	1836411940	163137	55.26	11350	11380	11130	14820	7980	11400	11256.87	6.17	1017	-10432	11860	11630	11480	11250	11100	11555	11175	622	3420	500	8200	10	1	124477353	14066	1.28	0.39	12	0.13	8812.00	29162.00	34350	20221226	-67.10	9570	20231031	18.08	31100	-63.67	20230112	9570	18.08	20231031	34050	-66.81	20221227	9570	18.08	20231031	1.44	N	137310	500	622 억	7677893	N	N	1013	N	N
20	20231227	140840	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11260	-140	5	-1.23	1636787180	145410	49.25	11350	11380	11130	14820	7980	11400	11256.36	6.17	1017	-6967	11860	11630	11480	11250	11100	11555	11175	622	3420	500	8200	10	1	124477353	14016	1.28	0.39	12	0.12	8812.00	29162.00	34350	20221226	-67.22	9570	20231031	17.66	31100	-63.79	20230112	9570	17.66	20231031	34050	-66.93	20221227	9570	17.66	20231031	1.44	N	137310	500	622 억	7677893	N	N	1013	N	N
21	20231227	130833	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11210	-190	5	-1.67	1480959280	131555	44.56	11350	11380	11130	14820	7980	11400	11257.34	6.17	1017	-5900	11860	11630	11480	11250	11100	11555	11175	622	3420	500	8200	10	1	124477353	13954	1.27	0.38	12	0.11	8812.00	29162.00	34350	20221226	-67.37	9570	20231031	17.14	31100	-63.95	20230112	9570	17.14	20231031	34050	-67.08	20221227	9570	17.14	20231031	1.44	N	137310	500	622 억	7677893	N	N	1013	N	N
22	20231227	120834	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11260	-140	5	-1.23	1208219740	107405	36.38	11350	11380	11130	14820	7980	11400	11249.19	6.17	1017	-4705	11860	11630	11480	11250	11100	11555	11175	622	3420	500	8200	10	1	124477353	14016	1.28	0.39	12	0.09	8812.00	29162.00	34350	20221226	-67.22	9570	20231031	17.66	31100	-63.79	20230112	9570	17.66	20231031	34050	-66.93	20221227	9570	17.66	20231031	1.44	N	137310	500	622 억	7677893	N	N	1013	N	N
23	20231227	110840	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11250	-150	5	-1.32	1042686720	92698	31.40	11350	11380	11130	14820	7980	11400	11248.21	6.17	1017	-4704	11860	11630	11480	11250	11100	11555	11175	622	3420	500	8200	10	1	124477353	14004	1.28	0.39	12	0.07	8812.00	29162.00	34350	20221226	-67.25	9570	20231031	17.55	31100	-63.83	20230112	9570	17.55	20231031	34050	-66.96	20221227	9570	17.55	20231031	1.44	N	137310	500	622 억	7677893	N	N	1013	N	N
24	20231227	100839	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11280	-120	5	-1.05	878212400	78114	26.46	11350	11380	11130	14820	7980	11400	11242.70	6.17	1017	-3946	11860	11630	11480	11250	11100	11555	11175	622	3420	500	8200	10	1	124477353	14041	1.28	0.39	12	0.06	8812.00	29162.00	34350	20221226	-67.16	9570	20231031	17.87	31100	-63.73	20230112	9570	17.87	20231031	34050	-66.87	20221227	9570	17.87	20231031	1.44	N	137310	500	622 억	7677893	N	N	1013	N	N
25	20231227	090842	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11320	-80	5	-0.70	156229620	13800	4.67	11350	11380	11280	14820	7980	11400	11320.99	6.17	1017	-7138	11860	11630	11480	11250	11100	11555	11175	622	3420	500	8200	10	1	124477353	14091	1.28	0.39	12	0.01	8812.00	29162.00	34350	20221226	-67.05	9570	20231031	18.29	31100	-63.60	20230112	9570	18.29	20231031	34050	-66.75	20221227	9570	18.29	20231031	1.44	N	137310	500	622 억	7677893	N	N	1013	N	N
26	20231226	160841	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11400	-10	5	-0.09	3369760970	293383	174.94	11500	11710	11330	14830	7990	11410	11487.03	6.21	280	-34028	11536	11472	11346	11282	11156	11505	11315	622	3420	500	8210	10	1	124477353	14190	1.29	0.39	12	0.24	8812.00	29162.00	34350	20221226	-66.81	9570	20231031	19.12	31100	-63.34	20230112	9570	19.12	20231031	34350	-66.81	20221226	9570	19.12	20231031	1.42	N	137310	500	622 억	7729767	N	N	1013	N	N
27	20231226	150839	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11390	-20	5	-0.18	3142720450	273460	163.06	11500	11710	11330	14830	7990	11410	11492.43	6.21	280	-37610	11536	11472	11346	11282	11156	11505	11315	622	3420	500	8210	10	1	124477353	14178	1.29	0.39	12	0.22	8812.00	29162.00	34350	20221226	-66.84	9570	20231031	19.02	31100	-63.38	20230112	9570	19.02	20231031	34350	-66.84	20221226	9570	19.02	20231031	1.42	N	137310	500	622 억	7729767	N	N	1195	N	N
28	20231226	140841	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11340	-70	5	-0.61	2866555390	249169	148.57	11500	11710	11330	14830	7990	11410	11504.46	6.21	280	-33312	11536	11472	11346	11282	11156	11505	11315	622	3420	500	8210	10	1	124477353	14116	1.29	0.39	12	0.20	8812.00	29162.00	34350	20221226	-66.99	9570	20231031	18.50	31100	-63.54	20230112	9570	18.50	20231031	34350	-66.99	20221226	9570	18.50	20231031	1.42	N	137310	500	622 억	7729767	N	N	1195	N	N
29	20231226	130839	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11420	10	2	0.09	2500939200	217066	129.43	11500	11710	11370	14830	7990	11410	11521.56	6.21	280	-29060	11536	11472	11346	11282	11156	11505	11315	622	3420	500	8210	10	1	124477353	14215	1.30	0.39	12	0.17	8812.00	29162.00	34350	20221226	-66.75	9570	20231031	19.33	31100	-63.28	20230112	9570	19.33	20231031	34350	-66.75	20221226	9570	19.33	20231031	1.42	N	137310	500	622 억	7729767	N	N	1195	N	N
30	20231226	120839	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11420	10	2	0.09	2242004040	194356	115.89	11500	11710	11380	14830	7990	11410	11535.55	6.21	280	-17574	11536	11472	11346	11282	11156	11505	11315	622	3420	500	8210	10	1	124477353	14215	1.30	0.39	12	0.16	8812.00	29162.00	34350	20221226	-66.75	9570	20231031	19.33	31100	-63.28	20230112	9570	19.33	20231031	34350	-66.75	20221226	9570	19.33	20231031	1.42	N	137310	500	622 억	7729767	N	N	1195	N	N
31	20231226	110842	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11500	90	2	0.79	1793061240	155068	92.46	11500	11710	11420	14830	7990	11410	11563.06	6.21	280	-17370	11536	11472	11346	11282	11156	11505	11315	622	3420	500	8210	10	1	124477353	14315	1.31	0.39	12	0.12	8812.00	29162.00	34350	20221226	-66.52	9570	20231031	20.17	31100	-63.02	20230112	9570	20.17	20231031	34350	-66.52	20221226	9570	20.17	20231031	1.42	N	137310	500	622 억	7729767	N	N	1195	N	N
32	20231226	100838	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	50	2	0.44	1570105060	135669	80.90	11500	11710	11420	14830	7990	11410	11573.06	6.21	280	-11385	11536	11472	11346	11282	11156	11505	11315	622	3420	500	8210	10	1	124477353	14265	1.30	0.39	12	0.11	8812.00	29162.00	34350	20221226	-66.64	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	34350	-66.64	20221226	9570	19.75	20231031	1.42	N	137310	500	622 억	7729767	N	N	1195	N	N
33	20231226	090841	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11590	180	2	1.58	532842600	46100	27.49	11500	11620	11460	14830	7990	11410	11558.41	6.21	280	14977	11536	11472	11346	11282	11156	11505	11315	622	3420	500	8210	10	1	124477353	14427	1.32	0.40	12	0.04	8812.00	29162.00	34350	20221226	-66.26	9570	20231031	21.11	31100	-62.73	20230112	9570	21.11	20231031	34350	-66.26	20221226	9570	21.11	20231031	1.42	N	137310	500	622 억	7729767	N	N	1195	N	N
34	20231222	160827	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11410	180	2	1.60	1874937260	165621	68.06	11320	11410	11220	14590	7870	11230	11320.34	6.22	5507	3555	11630	11430	11290	11090	10950	11360	11020	622	3360	500	8080	10	1	124477353	14203	1.29	0.39	12	0.13	8812.00	29162.00	34350	20221226	-66.78	9570	20231031	19.23	31100	-63.31	20230112	9570	19.23	20231031	34350	-66.78	20221226	9570	19.23	20231031	1.42	N	137310	500	622 억	7748698	N	N	1195	N	N
35	20231222	150826	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11250	20	2	0.18	1513542060	133823	54.99	11320	11410	11230	14590	7870	11230	11310.03	6.22	5507	-7822	11630	11430	11290	11090	10950	11360	11020	622	3360	500	8080	10	1	124477353	14004	1.28	0.39	12	0.11	8812.00	29162.00	34350	20221226	-67.25	9570	20231031	17.55	31100	-63.83	20230112	9570	17.55	20231031	34350	-67.25	20221226	9570	17.55	20231031	1.42	N	137310	500	622 억	7748698	N	N	731	N	N
36	20231222	140822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11360	130	2	1.16	1221387740	107933	44.35	11320	11410	11230	14590	7870	11230	11316.17	6.22	5507	-8805	11630	11430	11290	11090	10950	11360	11020	622	3360	500	8080	10	1	124477353	14141	1.29	0.39	12	0.09	8812.00	29162.00	34350	20221226	-66.93	9570	20231031	18.70	31100	-63.47	20230112	9570	18.70	20231031	34350	-66.93	20221226	9570	18.70	20231031	1.42	N	137310	500	622 억	7748698	N	N	731	N	N
37	20231222	130824	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11340	110	2	0.98	1110260830	98149	40.33	11320	11410	11230	14590	7870	11230	11311.99	6.22	5507	-10157	11630	11430	11290	11090	10950	11360	11020	622	3360	500	8080	10	1	124477353	14116	1.29	0.39	12	0.08	8812.00	29162.00	34350	20221226	-66.99	9570	20231031	18.50	31100	-63.54	20230112	9570	18.50	20231031	34350	-66.99	20221226	9570	18.50	20231031	1.42	N	137310	500	622 억	7748698	N	N	731	N	N
38	20231222	120823	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11400	170	2	1.51	982748860	86914	35.72	11320	11410	11230	14590	7870	11230	11307.14	6.22	5507	-13205	11630	11430	11290	11090	10950	11360	11020	622	3360	500	8080	10	1	124477353	14190	1.29	0.39	12	0.07	8812.00	29162.00	34350	20221226	-66.81	9570	20231031	19.12	31100	-63.34	20230112	9570	19.12	20231031	34350	-66.81	20221226	9570	19.12	20231031	1.42	N	137310	500	622 억	7748698	N	N	731	N	N
39	20231222	110822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11300	70	2	0.62	663669210	58818	24.17	11320	11340	11230	14590	7870	11230	11283.44	6.22	5507	-14153	11630	11430	11290	11090	10950	11360	11020	622	3360	500	8080	10	1	124477353	14066	1.28	0.39	12	0.05	8812.00	29162.00	34350	20221226	-67.10	9570	20231031	18.08	31100	-63.67	20230112	9570	18.08	20231031	34350	-67.10	20221226	9570	18.08	20231031	1.42	N	137310	500	622 억	7748698	N	N	731	N	N
40	20231222	100820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11250	20	2	0.18	437083190	38739	15.92	11320	11330	11240	14590	7870	11230	11282.77	6.22	5507	-9172	11630	11430	11290	11090	10950	11360	11020	622	3360	500	8080	10	1	124477353	14004	1.28	0.39	12	0.03	8812.00	29162.00	34350	20221226	-67.25	9570	20231031	17.55	31100	-63.83	20230112	9570	17.55	20231031	34350	-67.25	20221226	9570	17.55	20231031	1.42	N	137310	500	622 억	7748698	N	N	731	N	N
41	20231222	090823	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11300	70	2	0.62	114987010	10177	4.18	11320	11320	11260	14590	7870	11230	11298.71	6.22	5507	-2395	11630	11430	11290	11090	10950	11360	11020	622	3360	500	8080	10	1	124477353	14066	1.28	0.39	12	0.01	8812.00	29162.00	34350	20221226	-67.10	9570	20231031	18.08	31100	-63.67	20230112	9570	18.08	20231031	34350	-67.10	20221226	9570	18.08	20231031	1.42	N	137310	500	622 억	7748698	N	N	731	N	N
42	20231221	160818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11230	-200	5	-1.75	2735852640	242040	112.81	11480	11490	11150	14850	8010	11430	11303.40	6.24	5395	-30281	11676	11552	11426	11302	11176	11615	11365	622	3420	500	8220	10	1	124477353	13979	1.27	0.39	12	0.19	8812.00	29162.00	34350	20221226	-67.31	9570	20231031	17.35	31100	-63.89	20230112	9570	17.35	20231031	34350	-67.31	20221226	9570	17.35	20231031	1.40	N	137310	500	622 억	7762511	N	N	731	N	N
43	20231221	150820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11210	-220	5	-1.92	2462961150	217706	101.46	11480	11490	11150	14850	8010	11430	11312.90	6.24	5395	-29378	11676	11552	11426	11302	11176	11615	11365	622	3420	500	8220	10	1	124477353	13954	1.27	0.38	12	0.17	8812.00	29162.00	34350	20221226	-67.37	9570	20231031	17.14	31100	-63.95	20230112	9570	17.14	20231031	34350	-67.37	20221226	9570	17.14	20231031	1.40	N	137310	500	622 억	7762511	N	N	2655	N	N
44	20231221	140819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11230	-200	5	-1.75	2160320830	190737	88.90	11480	11490	11150	14850	8010	11430	11325.83	6.24	5395	-24913	11676	11552	11426	11302	11176	11615	11365	622	3420	500	8220	10	1	124477353	13979	1.27	0.39	12	0.15	8812.00	29162.00	34350	20221226	-67.31	9570	20231031	17.35	31100	-63.89	20230112	9570	17.35	20231031	34350	-67.31	20221226	9570	17.35	20231031	1.40	N	137310	500	622 억	7762511	N	N	2655	N	N
45	20231221	130816	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11230	-200	5	-1.75	1926078200	169855	79.16	11480	11490	11150	14850	8010	11430	11339.21	6.24	5395	-22104	11676	11552	11426	11302	11176	11615	11365	622	3420	500	8220	10	1	124477353	13979	1.27	0.39	12	0.14	8812.00	29162.00	34350	20221226	-67.31	9570	20231031	17.35	31100	-63.89	20230112	9570	17.35	20231031	34350	-67.31	20221226	9570	17.35	20231031	1.40	N	137310	500	622 억	7762511	N	N	2655	N	N
46	20231221	120822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11280	-150	5	-1.31	1735765980	152939	71.28	11480	11490	11150	14850	8010	11430	11349.07	6.24	5395	-25077	11676	11552	11426	11302	11176	11615	11365	622	3420	500	8220	10	1	124477353	14041	1.28	0.39	12	0.12	8812.00	29162.00	34350	20221226	-67.16	9570	20231031	17.87	31100	-63.73	20230112	9570	17.87	20231031	34350	-67.16	20221226	9570	17.87	20231031	1.40	N	137310	500	622 억	7762511	N	N	2655	N	N
47	20231221	110822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11240	-190	5	-1.66	1549680970	136443	63.59	11480	11490	11150	14850	8010	11430	11357.38	6.24	5395	-30541	11676	11552	11426	11302	11176	11615	11365	622	3420	500	8220	10	1	124477353	13991	1.28	0.39	12	0.11	8812.00	29162.00	34350	20221226	-67.28	9570	20231031	17.45	31100	-63.86	20230112	9570	17.45	20231031	34350	-67.28	20221226	9570	17.45	20231031	1.40	N	137310	500	622 억	7762511	N	N	2655	N	N
48	20231221	100819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11430	0	3	0.00	658508960	57563	26.83	11480	11490	11400	14850	8010	11430	11439.90	6.24	5395	-2054	11676	11552	11426	11302	11176	11615	11365	622	3420	500	8220	10	1	124477353	14228	1.30	0.39	12	0.05	8812.00	29162.00	34350	20221226	-66.72	9570	20231031	19.44	31100	-63.25	20230112	9570	19.44	20231031	34350	-66.72	20221226	9570	19.44	20231031	1.40	N	137310	500	622 억	7762511	N	N	2655	N	N
49	20231221	090819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	30	2	0.26	212345900	18560	8.65	11480	11480	11410	14850	8010	11430	11441.44	6.24	5395	-6275	11676	11552	11426	11302	11176	11615	11365	622	3420	500	8220	10	1	124477353	14265	1.30	0.39	12	0.01	8812.00	29162.00	34350	20221226	-66.64	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	34350	-66.64	20221226	9570	19.75	20231031	1.40	N	137310	500	622 억	7762511	N	N	2655	N	N
50	20231220	160822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11430	140	2	1.24	2430989380	212221	61.66	11360	11550	11300	14670	7910	11290	11455.01	6.22	6925	34773	11563	11426	11333	11196	11103	11380	11150	622	3380	500	8120	10	1	124477353	14228	1.30	0.39	12	0.17	8812.00	29162.00	34350	20221226	-66.72	9570	20231031	19.44	31100	-63.25	20230112	9570	19.44	20231031	34350	-66.72	20221226	9570	19.44	20231031	1.41	N	137310	500	622 억	7747289	N	N	2655	N	N
51	20231220	150902	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	170	2	1.51	2262352620	197478	57.37	11360	11550	11300	14670	7910	11290	11456.23	6.22	6925	32018	11563	11426	11333	11196	11103	11380	11150	622	3380	500	8120	10	1	124477353	14265	1.30	0.39	12	0.16	8812.00	29162.00	34350	20221226	-66.64	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	34350	-66.64	20221226	9570	19.75	20231031	1.41	N	137310	500	622 억	7747289	N	N	675	N	N
52	20231220	140914	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11460	170	2	1.51	1960240570	171065	49.70	11360	11550	11300	14670	7910	11290	11459.04	6.22	6925	25264	11563	11426	11333	11196	11103	11380	11150	622	3380	500	8120	10	1	124477353	14265	1.30	0.39	12	0.14	8812.00	29162.00	34350	20221226	-66.64	9570	20231031	19.75	31100	-63.15	20230112	9570	19.75	20231031	34350	-66.64	20221226	9570	19.75	20231031	1.41	N	137310	500	622 억	7747289	N	N	675	N	N
53	20231220	130908	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11470	180	2	1.59	1695488860	147915	42.97	11360	11550	11300	14670	7910	11290	11462.59	6.22	6925	19616	11563	11426	11333	11196	11103	11380	11150	622	3380	500	8120	10	1	124477353	14278	1.30	0.39	12	0.12	8812.00	29162.00	34350	20221226	-66.61	9570	20231031	19.85	31100	-63.12	20230112	9570	19.85	20231031	34350	-66.61	20221226	9570	19.85	20231031	1.41	N	137310	500	622 억	7747289	N	N	675	N	N
54	20231220	120816	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11450	160	2	1.42	1383481190	120677	35.06	11360	11550	11300	14670	7910	11290	11464.33	6.22	6925	16040	11563	11426	11333	11196	11103	11380	11150	622	3380	500	8120	10	1	124477353	14253	1.30	0.39	12	0.10	8812.00	29162.00	34350	20221226	-66.67	9570	20231031	19.64	31100	-63.18	20230112	9570	19.64	20231031	34350	-66.67	20221226	9570	19.64	20231031	1.41	N	137310	500	622 억	7747289	N	N	675	N	N
55	20231220	110820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11480	190	2	1.68	1209481290	105505	30.65	11360	11550	11300	14670	7910	11290	11463.73	6.22	6925	14218	11563	11426	11333	11196	11103	11380	11150	622	3380	500	8120	10	1	124477353	14290	1.30	0.39	12	0.08	8812.00	29162.00	34350	20221226	-66.58	9570	20231031	19.96	31100	-63.09	20230112	9570	19.96	20231031	34350	-66.58	20221226	9570	19.96	20231031	1.41	N	137310	500	622 억	7747289	N	N	675	N	N
56	20231220	100820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11470	180	2	1.59	943815100	82373	23.93	11360	11550	11300	14670	7910	11290	11457.82	6.22	6925	17289	11563	11426	11333	11196	11103	11380	11150	622	3380	500	8120	10	1	124477353	14278	1.30	0.39	12	0.07	8812.00	29162.00	34350	20221226	-66.61	9570	20231031	19.85	31100	-63.12	20230112	9570	19.85	20231031	34350	-66.61	20221226	9570	19.85	20231031	1.41	N	137310	500	622 억	7747289	N	N	675	N	N
57	20231220	090818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11400	110	2	0.97	178997910	15731	4.57	11360	11420	11300	14670	7910	11290	11378.67	6.22	6925	3944	11563	11426	11333	11196	11103	11380	11150	622	3380	500	8120	10	1	124477353	14190	1.29	0.39	12	0.01	8812.00	29162.00	34350	20221226	-66.81	9570	20231031	19.12	31100	-63.34	20230112	9570	19.12	20231031	34350	-66.81	20221226	9570	19.12	20231031	1.41	N	137310	500	622 억	7747289	N	N	675	N	N
58	20231219	160818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11290	-20	5	-0.18	3872214990	341763	63.67	11300	11470	11240	14700	7920	11310	11330.12	6.20	-13568	-48083	12103	11706	11503	11106	10903	11605	11005	622	3390	500	8140	10	1	124477353	14053	1.28	0.39	12	0.27	8812.00	29162.00	34350	20221226	-67.13	9570	20231031	17.97	31100	-63.70	20230112	9570	17.97	20231031	34350	-67.13	20221226	9570	17.97	20231031	1.38	N	137310	500	622 억	7718919	N	N	675	N	N
59	20231219	150821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11320	10	2	0.09	3536654520	312089	58.14	11300	11470	11240	14700	7920	11310	11332.20	6.20	-13568	-42428	12103	11706	11503	11106	10903	11605	11005	622	3390	500	8140	10	1	124477353	14091	1.28	0.39	12	0.25	8812.00	29162.00	34350	20221226	-67.05	9570	20231031	18.29	31100	-63.60	20230112	9570	18.29	20231031	34350	-67.05	20221226	9570	18.29	20231031	1.38	N	137310	500	622 억	7718919	N	N	693	N	N
60	20231219	140816	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11270	-40	5	-0.35	2989162560	263634	49.11	11300	11470	11240	14700	7920	11310	11338.30	6.20	-13568	-40163	12103	11706	11503	11106	10903	11605	11005	622	3390	500	8140	10	1	124477353	14029	1.28	0.39	12	0.21	8812.00	29162.00	34350	20221226	-67.19	9570	20231031	17.76	31100	-63.76	20230112	9570	17.76	20231031	34350	-67.19	20221226	9570	17.76	20231031	1.38	N	137310	500	622 억	7718919	N	N	693	N	N
61	20231219	130821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11290	-20	5	-0.18	2500620800	220329	41.05	11300	11470	11240	14700	7920	11310	11349.49	6.20	-13568	-34756	12103	11706	11503	11106	10903	11605	11005	622	3390	500	8140	10	1	124477353	14053	1.28	0.39	12	0.18	8812.00	29162.00	34350	20221226	-67.13	9570	20231031	17.97	31100	-63.70	20230112	9570	17.97	20231031	34350	-67.13	20221226	9570	17.97	20231031	1.38	N	137310	500	622 억	7718919	N	N	693	N	N
62	20231219	120824	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11320	10	2	0.09	1941350930	170707	31.80	11300	11470	11270	14700	7920	11310	11372.42	6.20	-13568	-25552	12103	11706	11503	11106	10903	11605	11005	622	3390	500	8140	10	1	124477353	14091	1.28	0.39	12	0.14	8812.00	29162.00	34350	20221226	-67.05	9570	20231031	18.29	31100	-63.60	20230112	9570	18.29	20231031	34350	-67.05	20221226	9570	18.29	20231031	1.38	N	137310	500	622 억	7718919	N	N	693	N	N
63	20231219	110820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11400	90	2	0.80	1374977810	120799	22.50	11300	11470	11270	14700	7920	11310	11382.36	6.20	-13568	-8706	12103	11706	11503	11106	10903	11605	11005	622	3390	500	8140	10	1	124477353	14190	1.29	0.39	12	0.10	8812.00	29162.00	34350	20221226	-66.81	9570	20231031	19.12	31100	-63.34	20230112	9570	19.12	20231031	34350	-66.81	20221226	9570	19.12	20231031	1.38	N	137310	500	622 억	7718919	N	N	693	N	N
64	20231219	100818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11450	140	2	1.24	941588100	82829	15.43	11300	11470	11270	14700	7920	11310	11367.86	6.20	-13568	6840	12103	11706	11503	11106	10903	11605	11005	622	3390	500	8140	10	1	124477353	14253	1.30	0.39	12	0.07	8812.00	29162.00	34350	20221226	-66.67	9570	20231031	19.64	31100	-63.18	20230112	9570	19.64	20231031	34350	-66.67	20221226	9570	19.64	20231031	1.38	N	137310	500	622 억	7718919	N	N	693	N	N
65	20231219	090814	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11280	-30	5	-0.27	191216950	16910	3.15	11300	11400	11280	14700	7920	11310	11307.92	6.20	-13568	1616	12103	11706	11503	11106	10903	11605	11005	622	3390	500	8140	10	1	124477353	14041	1.28	0.39	12	0.01	8812.00	29162.00	34350	20221226	-67.16	9570	20231031	17.87	31100	-63.73	20230112	9570	17.87	20231031	34350	-67.16	20221226	9570	17.87	20231031	1.38	N	137310	500	622 억	7718919	N	N	693	N	N
66	20231218	160814	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11310	-510	5	-4.31	6120972440	533093	90.66	11840	11900	11300	15360	8280	11820	11481.66	6.24	4010	-100284	12500	12160	11990	11650	11480	12075	11565	622	3540	500	8510	10	1	124477353	14078	1.28	0.39	12	0.43	8812.00	29162.00	34500	20221214	-67.22	9570	20231031	18.18	31100	-63.63	20230112	9570	18.18	20231031	34350	-67.07	20221226	9570	18.18	20231031	1.40	N	137310	500	622 억	7768608	N	N	693	N	N
67	20231218	150817	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11340	-480	5	-4.06	5555481240	483109	82.16	11840	11900	11310	15360	8280	11820	11498.77	6.24	4010	-92185	12500	12160	11990	11650	11480	12075	11565	622	3540	500	8510	10	1	124477353	14116	1.29	0.39	12	0.39	8812.00	29162.00	34500	20221214	-67.13	9570	20231031	18.50	31100	-63.54	20230112	9570	18.50	20231031	34350	-66.99	20221226	9570	18.50	20231031	1.40	N	137310	500	622 억	7768608	N	N	898	N	N
68	20231218	140813	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11370	-450	5	-3.81	4648638580	403078	68.55	11840	11900	11350	15360	8280	11820	11532.14	6.24	4010	-77300	12500	12160	11990	11650	11480	12075	11565	622	3540	500	8510	10	1	124477353	14153	1.29	0.39	12	0.32	8812.00	29162.00	34500	20221214	-67.04	9570	20231031	18.81	31100	-63.44	20230112	9570	18.81	20231031	34350	-66.90	20221226	9570	18.81	20231031	1.40	N	137310	500	622 억	7768608	N	N	898	N	N
69	20231218	130814	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11410	-410	5	-3.47	3763456190	325525	55.36	11840	11900	11360	15360	8280	11820	11560.39	6.24	4010	-66561	12500	12160	11990	11650	11480	12075	11565	622	3540	500	8510	10	1	124477353	14203	1.29	0.39	12	0.26	8812.00	29162.00	34500	20221214	-66.93	9570	20231031	19.23	31100	-63.31	20230112	9570	19.23	20231031	34350	-66.78	20221226	9570	19.23	20231031	1.40	N	137310	500	622 억	7768608	N	N	898	N	N
70	20231218	120808	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11480	-340	5	-2.88	2860397070	246377	41.90	11840	11900	11470	15360	8280	11820	11608.98	6.24	4010	-54257	12500	12160	11990	11650	11480	12075	11565	622	3540	500	8510	10	1	124477353	14290	1.30	0.39	12	0.20	8812.00	29162.00	34500	20221214	-66.72	9570	20231031	19.96	31100	-63.09	20230112	9570	19.96	20231031	34350	-66.58	20221226	9570	19.96	20231031	1.40	N	137310	500	622 억	7768608	N	N	898	N	N
71	20231218	110812	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11560	-260	5	-2.20	2041297580	175185	29.79	11840	11900	11540	15360	8280	11820	11651.28	6.24	4010	-35701	12500	12160	11990	11650	11480	12075	11565	622	3540	500	8510	10	1	124477353	14390	1.31	0.40	12	0.14	8812.00	29162.00	34500	20221214	-66.49	9570	20231031	20.79	31100	-62.83	20230112	9570	20.79	20231031	34350	-66.35	20221226	9570	20.79	20231031	1.40	N	137310	500	622 억	7768608	N	N	898	N	N
72	20231218	100810	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11590	-230	5	-1.95	1397022180	119556	20.33	11840	11900	11540	15360	8280	11820	11683.95	6.24	4010	-16948	12500	12160	11990	11650	11480	12075	11565	622	3540	500	8510	10	1	124477353	14427	1.32	0.40	12	0.10	8812.00	29162.00	34500	20221214	-66.41	9570	20231031	21.11	31100	-62.73	20230112	9570	21.11	20231031	34350	-66.26	20221226	9570	21.11	20231031	1.40	N	137310	500	622 억	7768608	N	N	898	N	N
73	20231218	090808	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11790	-30	5	-0.25	283835860	24027	4.09	11840	11900	11790	15360	8280	11820	11812.91	6.24	4010	-3645	12500	12160	11990	11650	11480	12075	11565	622	3540	500	8510	10	1	124477353	14676	1.34	0.40	12	0.02	8812.00	29162.00	34500	20221214	-65.83	9570	20231031	23.20	31100	-62.09	20230112	9570	23.20	20231031	34350	-65.68	20221226	9570	23.20	20231031	1.40	N	137310	500	622 억	7768608	N	N	898	N	N
74	20231215	160809	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11820	-350	5	-2.88	7013464650	585542	115.14	12230	12330	11820	15820	8520	12170	11979.00	6.25	-86	-77849	12543	12356	12123	11936	11703	12450	12030	622	3650	500	8760	10	1	124477353	14713	1.34	0.41	12	0.47	8812.00	29162.00	34500	20221214	-65.74	9570	20231031	23.51	31100	-61.99	20230112	9570	23.51	20231031	34350	-65.59	20221226	9570	23.51	20231031	1.40	N	137310	500	622 억	7784570	N	N	898	N	N
75	20231215	150813	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11940	-230	5	-1.89	4224505460	349734	68.77	12230	12330	11890	15820	8520	12170	12079.16	6.25	-86	-48111	12543	12356	12123	11936	11703	12450	12030	622	3650	500	8760	10	1	124477353	14863	1.35	0.41	12	0.28	8812.00	29162.00	34500	20221214	-65.39	9570	20231031	24.76	31100	-61.61	20230112	9570	24.76	20231031	34350	-65.24	20221226	9570	24.76	20231031	1.40	N	137310	500	622 억	7784570	N	N	146	N	N
76	20231215	140813	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11940	-230	5	-1.89	3504683970	289356	56.90	12230	12330	11910	15820	8520	12170	12111.99	6.25	-86	-36445	12543	12356	12123	11936	11703	12450	12030	622	3650	500	8760	10	1	124477353	14863	1.35	0.41	12	0.23	8812.00	29162.00	34500	20221214	-65.39	9570	20231031	24.76	31100	-61.61	20230112	9570	24.76	20231031	34350	-65.24	20221226	9570	24.76	20231031	1.40	N	137310	500	622 억	7784570	N	N	146	N	N
77	20231215	130807	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12060	-110	5	-0.90	2750838730	226538	44.54	12230	12330	11910	15820	8520	12170	12142.93	6.25	-86	-13797	12543	12356	12123	11936	11703	12450	12030	622	3650	500	8760	10	1	124477353	15012	1.37	0.41	12	0.18	8812.00	29162.00	34500	20221214	-65.04	9570	20231031	26.02	31100	-61.22	20230112	9570	26.02	20231031	34350	-64.89	20221226	9570	26.02	20231031	1.40	N	137310	500	622 억	7784570	N	N	146	N	N
78	20231215	120808	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12160	-10	5	-0.08	2337540820	192416	37.84	12230	12330	11910	15820	8520	12170	12148.36	6.25	-86	-5819	12543	12356	12123	11936	11703	12450	12030	622	3650	500	8760	10	1	124477353	15136	1.38	0.42	12	0.15	8812.00	29162.00	34500	20221214	-64.75	9570	20231031	27.06	31100	-60.90	20230112	9570	27.06	20231031	34350	-64.60	20221226	9570	27.06	20231031	1.40	N	137310	500	622 억	7784570	N	N	146	N	N
79	20231215	110803	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12250	80	2	0.66	1860272810	153327	30.15	12230	12330	11910	15820	8520	12170	12132.69	6.25	-86	4996	12543	12356	12123	11936	11703	12450	12030	622	3650	500	8760	10	1	124477353	15248	1.39	0.42	12	0.12	8812.00	29162.00	34500	20221214	-64.49	9570	20231031	28.00	31100	-60.61	20230112	9570	28.00	20231031	34350	-64.34	20221226	9570	28.00	20231031	1.40	N	137310	500	622 억	7784570	N	N	146	N	N
80	20231215	100808	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12120	-50	5	-0.41	1185932310	98324	19.33	12230	12250	11910	15820	8520	12170	12061.34	6.25	-86	-10321	12543	12356	12123	11936	11703	12450	12030	622	3650	500	8760	10	1	124477353	15087	1.38	0.42	12	0.08	8812.00	29162.00	34500	20221214	-64.87	9570	20231031	26.65	31100	-61.03	20230112	9570	26.65	20231031	34350	-64.72	20221226	9570	26.65	20231031	1.40	N	137310	500	622 억	7784570	N	N	146	N	N
81	20231215	090811	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12070	-100	5	-0.82	256993970	21191	4.17	12230	12250	12060	15820	8520	12170	12127.26	6.25	-86	-13703	12543	12356	12123	11936	11703	12450	12030	622	3650	500	8760	10	1	124477353	15024	1.37	0.41	12	0.02	8812.00	29162.00	34500	20221214	-65.01	9570	20231031	26.12	31100	-61.19	20230112	9570	26.12	20231031	34350	-64.86	20221226	9570	26.12	20231031	1.40	N	137310	500	622 억	7784570	N	N	146	N	N
82	20231214	160805	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12170	340	2	2.87	6127523840	504716	124.17	11980	12310	11890	15370	8290	11830	12140.49	6.20	0	-7168	12576	12202	11996	11622	11416	12100	11520	622	3540	500	8510	10	1	124477353	15149	1.38	0.42	12	0.41	8812.00	29162.00	34500	20221214	-64.72	9570	20231031	27.17	31100	-60.87	20230112	9570	27.17	20231031	34500	-64.72	20221214	9570	27.17	20231031	1.38	N	137310	500	622 억	7717660	N	N	146	N	N
83	20231214	150833	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12170	340	2	2.87	3950950560	325814	80.15	11980	12310	11890	15370	8290	11830	12126.40	6.20	0	27574	12576	12202	11996	11622	11416	12100	11520	622	3540	500	8510	10	1	124477353	15149	1.38	0.42	12	0.26	8812.00	29162.00	34500	20221214	-64.72	9570	20231031	27.17	31100	-60.87	20230112	9570	27.17	20231031	34500	-64.72	20221214	9570	27.17	20231031	1.38	N	137310	500	622 억	7717660	N	N	1161	N	N
84	20231214	140812	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12220	390	2	3.30	2862493480	236927	58.29	11980	12260	11890	15370	8290	11830	12081.75	6.20	0	25656	12576	12202	11996	11622	11416	12100	11520	622	3540	500	8510	10	1	124477353	15211	1.39	0.42	12	0.19	8812.00	29162.00	34500	20221214	-64.58	9570	20231031	27.69	31100	-60.71	20230112	9570	27.69	20231031	34500	-64.58	20221214	9570	27.69	20231031	1.38	N	137310	500	622 억	7717660	N	N	1161	N	N
85	20231214	130831	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11960	130	2	1.10	1976803620	163995	40.34	11980	12180	11890	15370	8290	11830	12054.05	6.20	0	-3478	12576	12202	11996	11622	11416	12100	11520	622	3540	500	8510	10	1	124477353	14887	1.36	0.41	12	0.13	8812.00	29162.00	34500	20221214	-65.33	9570	20231031	24.97	31100	-61.54	20230112	9570	24.97	20231031	34500	-65.33	20221214	9570	24.97	20231031	1.38	N	137310	500	622 억	7717660	N	N	1161	N	N
86	20231214	120842	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11930	100	2	0.85	1756329090	145498	35.79	11980	12180	11920	15370	8290	11830	12071.16	6.20	0	7738	12576	12202	11996	11622	11416	12100	11520	622	3540	500	8510	10	1	124477353	14850	1.35	0.41	12	0.12	8812.00	29162.00	34500	20221214	-65.42	9570	20231031	24.66	31100	-61.64	20230112	9570	24.66	20231031	34500	-65.42	20221214	9570	24.66	20231031	1.38	N	137310	500	622 억	7717660	N	N	1161	N	N
87	20231214	110813	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12000	170	2	1.44	1469187490	121513	29.89	11980	12180	11960	15370	8290	11830	12090.78	6.20	0	17520	12576	12202	11996	11622	11416	12100	11520	622	3540	500	8510	10	1	124477353	14937	1.36	0.41	12	0.10	8812.00	29162.00	34500	20221214	-65.22	9570	20231031	25.39	31100	-61.41	20230112	9570	25.39	20231031	34500	-65.22	20221214	9570	25.39	20231031	1.38	N	137310	500	622 억	7717660	N	N	1161	N	N
88	20231214	100758	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12090	260	2	2.20	1139085260	94072	23.14	11980	12180	11960	15370	8290	11830	12108.65	6.20	0	16220	12576	12202	11996	11622	11416	12100	11520	622	3540	500	8510	10	1	124477353	15049	1.37	0.41	12	0.08	8812.00	29162.00	34500	20221214	-64.96	9570	20231031	26.33	31100	-61.13	20230112	9570	26.33	20231031	34500	-64.96	20221214	9570	26.33	20231031	1.38	N	137310	500	622 억	7717660	N	N	1161	N	N
89	20231214	090738	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12130	300	2	2.54	333195580	27609	6.79	11980	12140	11960	15370	8290	11830	12068.37	6.20	0	8270	12576	12202	11996	11622	11416	12100	11520	622	3540	500	8510	10	1	124477353	15099	1.38	0.42	12	0.02	8812.00	29162.00	34500	20221214	-64.84	9570	20231031	26.75	31100	-61.00	20230112	9570	26.75	20231031	34500	-64.84	20221214	9570	26.75	20231031	1.38	N	137310	500	622 억	7717660	N	N	1161	N	N
90	20231213	160803	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11830	-420	5	-3.43	4826001010	402394	80.45	12280	12370	11790	15920	8580	12250	11993.50	6.19	0	-29657	12810	12530	12340	12060	11870	12435	11965	622	3670	500	8820	10	1	124477353	14726	1.34	0.41	12	0.32	8812.00	29162.00	34500	20221214	-65.71	9570	20231031	23.62	31100	-61.96	20230112	9570	23.62	20231031	34500	-65.71	20221214	9570	23.62	20231031	1.35	N	137310	500	622 억	7703053	N	N	1161	N	N
91	20231213	150821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11800	-450	5	-3.67	4134070570	344191	68.82	12280	12370	11790	15920	8580	12250	12010.97	6.19	0	-28994	12810	12530	12340	12060	11870	12435	11965	622	3670	500	8820	10	1	124477353	14688	1.34	0.40	12	0.28	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	1.35	N	137310	500	622 억	7703053	N	N	2456	N	N
92	20231213	140819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11920	-330	5	-2.69	2881816980	238458	47.68	12280	12370	11910	15920	8580	12250	12085.21	6.19	0	-15220	12810	12530	12340	12060	11870	12435	11965	622	3670	500	8820	10	1	124477353	14838	1.35	0.41	12	0.19	8812.00	29162.00	34500	20221214	-65.45	9570	20231031	24.56	31100	-61.67	20230112	9570	24.56	20231031	34500	-65.45	20221214	9570	24.56	20231031	1.35	N	137310	500	622 억	7703053	N	N	2456	N	N
93	20231213	130822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11920	-330	5	-2.69	2487500840	205412	41.07	12280	12370	11910	15920	8580	12250	12109.81	6.19	0	-12425	12810	12530	12340	12060	11870	12435	11965	622	3670	500	8820	10	1	124477353	14838	1.35	0.41	12	0.17	8812.00	29162.00	34500	20221214	-65.45	9570	20231031	24.56	31100	-61.67	20230112	9570	24.56	20231031	34500	-65.45	20221214	9570	24.56	20231031	1.35	N	137310	500	622 억	7703053	N	N	2456	N	N
94	20231213	120818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12010	-240	5	-1.96	1939473850	159610	31.91	12280	12370	11950	15920	8580	12250	12151.33	6.19	0	-9649	12810	12530	12340	12060	11870	12435	11965	622	3670	500	8820	10	1	124477353	14950	1.36	0.41	12	0.13	8812.00	29162.00	34500	20221214	-65.19	9570	20231031	25.50	31100	-61.38	20230112	9570	25.50	20231031	34500	-65.19	20221214	9570	25.50	20231031	1.35	N	137310	500	622 억	7703053	N	N	2456	N	N
95	20231213	110821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12100	-150	5	-1.22	1301120050	106558	21.30	12280	12370	12080	15920	8580	12250	12210.44	6.19	0	-11058	12810	12530	12340	12060	11870	12435	11965	622	3670	500	8820	10	1	124477353	15062	1.37	0.41	12	0.09	8812.00	29162.00	34500	20221214	-64.93	9570	20231031	26.44	31100	-61.09	20230112	9570	26.44	20231031	34500	-64.93	20221214	9570	26.44	20231031	1.35	N	137310	500	622 억	7703053	N	N	2456	N	N
96	20231213	100825	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12220	-30	5	-0.24	777998720	63411	12.68	12280	12370	12160	15920	8580	12250	12269.15	6.19	0	-14439	12810	12530	12340	12060	11870	12435	11965	622	3670	500	8820	10	1	124477353	15211	1.39	0.42	12	0.05	8812.00	29162.00	34500	20221214	-64.58	9570	20231031	27.69	31100	-60.71	20230112	9570	27.69	20231031	34500	-64.58	20221214	9570	27.69	20231031	1.35	N	137310	500	622 억	7703053	N	N	2456	N	N
97	20231213	090812	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12370	120	2	0.98	237073780	19272	3.85	12280	12370	12250	15920	8580	12250	12301.48	6.19	0	-6639	12810	12530	12340	12060	11870	12435	11965	622	3670	500	8820	10	1	124477353	15398	1.40	0.42	12	0.02	8812.00	29162.00	34500	20221214	-64.14	9570	20231031	29.26	31100	-60.23	20230112	9570	29.26	20231031	34500	-64.14	20221214	9570	29.26	20231031	1.35	N	137310	500	622 억	7703053	N	N	2456	N	N
98	20231212	160746	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12250	-420	5	-3.31	6131589220	497640	71.62	12570	12620	12150	16470	8870	12670	12321.42	6.15	-222	63868	13643	13156	12913	12426	12183	13035	12305	622	3800	500	9120	10	1	124477353	15248	1.39	0.42	12	0.40	8812.00	29162.00	34500	20221214	-64.49	9570	20231031	28.00	31100	-60.61	20230112	9570	28.00	20231031	34500	-64.49	20221214	9570	28.00	20231031	1.36	N	137310	500	622 억	7653490	N	N	2456	N	N
99	20231212	150754	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12210	-460	5	-3.63	5788191100	469606	67.59	12570	12620	12150	16470	8870	12670	12325.57	6.15	-222	54336	13643	13156	12913	12426	12183	13035	12305	622	3800	500	9120	10	1	124477353	15199	1.39	0.42	12	0.38	8812.00	29162.00	34500	20221214	-64.61	9570	20231031	27.59	31100	-60.74	20230112	9570	27.59	20231031	34500	-64.61	20221214	9570	27.59	20231031	1.36	N	137310	500	622 억	7653490	N	N	1602	N	N
100	20231212	140712	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12300	-370	5	-2.92	5050204060	409253	58.90	12570	12620	12150	16470	8870	12670	12339.99	6.15	-222	39735	13643	13156	12913	12426	12183	13035	12305	622	3800	500	9120	10	1	124477353	15311	1.40	0.42	12	0.33	8812.00	29162.00	34500	20221214	-64.35	9570	20231031	28.53	31100	-60.45	20230112	9570	28.53	20231031	34500	-64.35	20221214	9570	28.53	20231031	1.36	N	137310	500	622 억	7653490	N	N	1602	N	N
101	20231212	130714	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12170	-500	5	-3.95	4567668520	369884	53.23	12570	12620	12150	16470	8870	12670	12348.85	6.15	-222	39955	13643	13156	12913	12426	12183	13035	12305	622	3800	500	9120	10	1	124477353	15149	1.38	0.42	12	0.30	8812.00	29162.00	34500	20221214	-64.72	9570	20231031	27.17	31100	-60.87	20230112	9570	27.17	20231031	34500	-64.72	20221214	9570	27.17	20231031	1.36	N	137310	500	622 억	7653490	N	N	1602	N	N
102	20231212	120707	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12170	-500	5	-3.95	4192591730	339149	48.81	12570	12620	12150	16470	8870	12670	12362.02	6.15	-222	41391	13643	13156	12913	12426	12183	13035	12305	622	3800	500	9120	10	1	124477353	15149	1.38	0.42	12	0.27	8812.00	29162.00	34500	20221214	-64.72	9570	20231031	27.17	31100	-60.87	20230112	9570	27.17	20231031	34500	-64.72	20221214	9570	27.17	20231031	1.36	N	137310	500	622 억	7653490	N	N	1602	N	N
103	20231212	110718	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12170	-500	5	-3.95	3598664180	290406	41.80	12570	12620	12160	16470	8870	12670	12391.76	6.15	-222	45183	13643	13156	12913	12426	12183	13035	12305	622	3800	500	9120	10	1	124477353	15149	1.38	0.42	12	0.23	8812.00	29162.00	34500	20221214	-64.72	9570	20231031	27.17	31100	-60.87	20230112	9570	27.17	20231031	34500	-64.72	20221214	9570	27.17	20231031	1.36	N	137310	500	622 억	7653490	N	N	1602	N	N
104	20231212	100746	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12430	-240	5	-1.89	1817007890	145275	20.91	12570	12620	12400	16470	8870	12670	12507.28	6.15	-222	34808	13643	13156	12913	12426	12183	13035	12305	622	3800	500	9120	10	1	124477353	15473	1.41	0.43	12	0.12	8812.00	29162.00	34500	20221214	-63.97	9570	20231031	29.89	31100	-60.03	20230112	9570	29.89	20231031	34500	-63.97	20221214	9570	29.89	20231031	1.36	N	137310	500	622 억	7653490	N	N	1602	N	N
105	20231212	090746	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12590	-80	5	-0.63	442977390	35296	5.08	12570	12620	12500	16470	8870	12670	12550.08	6.15	-222	9788	13643	13156	12913	12426	12183	13035	12305	622	3800	500	9120	10	1	124477353	15672	1.43	0.43	12	0.03	8812.00	29162.00	34500	20221214	-63.51	9570	20231031	31.56	31100	-59.52	20230112	9570	31.56	20231031	34500	-63.51	20221214	9570	31.56	20231031	1.36	N	137310	500	622 억	7653490	N	N	1602	N	N
106	20231211	160749	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12670	-600	5	-4.52	8923848070	688696	106.44	13310	13400	12670	17250	9290	13270	12959.46	6.14	-60364	-81084	13656	13462	13076	12882	12496	13560	12980	622	3980	500	9550	10	1	124477353	15771	1.44	0.43	12	0.55	8812.00	29162.00	34500	20221214	-63.28	9570	20231031	32.39	31100	-59.26	20230112	9570	32.39	20231031	34500	-63.28	20221214	9570	32.39	20231031	1.31	N	137310	500	622 억	7638473	N	N	1602	N	N
107	20231211	150747	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12710	-560	5	-4.22	8434854550	650165	100.48	13310	13400	12670	17250	9290	13270	12973.38	6.14	-60364	-83276	13656	13462	13076	12882	12496	13560	12980	622	3980	500	9550	10	1	124477353	15821	1.44	0.44	12	0.52	8812.00	29162.00	34500	20221214	-63.16	9570	20231031	32.81	31100	-59.13	20230112	9570	32.81	20231031	34500	-63.16	20221214	9570	32.81	20231031	1.31	N	137310	500	622 억	7638473	N	N	431	N	N
108	20231211	140746	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12780	-490	5	-3.69	6758989930	518341	80.11	13310	13400	12760	17250	9290	13270	13039.63	6.14	-60364	-83012	13656	13462	13076	12882	12496	13560	12980	622	3980	500	9550	10	1	124477353	15908	1.45	0.44	12	0.42	8812.00	29162.00	34500	20221214	-62.96	9570	20231031	33.54	31100	-58.91	20230112	9570	33.54	20231031	34500	-62.96	20221214	9570	33.54	20231031	1.31	N	137310	500	622 억	7638473	N	N	431	N	N
109	20231211	130747	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12830	-440	5	-3.32	5977158550	457186	70.66	13310	13400	12800	17250	9290	13270	13073.77	6.14	-60364	-65262	13656	13462	13076	12882	12496	13560	12980	622	3980	500	9550	10	1	124477353	15970	1.46	0.44	12	0.37	8812.00	29162.00	34500	20221214	-62.81	9570	20231031	34.06	31100	-58.75	20230112	9570	34.06	20231031	34500	-62.81	20221214	9570	34.06	20231031	1.31	N	137310	500	622 억	7638473	N	N	431	N	N
110	20231211	120746	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12820	-450	5	-3.39	5435248860	414918	64.13	13310	13400	12800	17250	9290	13270	13099.55	6.14	-60364	-59362	13656	13462	13076	12882	12496	13560	12980	622	3980	500	9550	10	1	124477353	15958	1.45	0.44	12	0.33	8812.00	29162.00	34500	20221214	-62.84	9570	20231031	33.96	31100	-58.78	20230112	9570	33.96	20231031	34500	-62.84	20221214	9570	33.96	20231031	1.31	N	137310	500	622 억	7638473	N	N	431	N	N
111	20231211	110743	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13010	-260	5	-1.96	3917891490	297298	45.95	13310	13400	13000	17250	9290	13270	13178.31	6.14	-60364	-42661	13656	13462	13076	12882	12496	13560	12980	622	3980	500	9550	10	1	124477353	16195	1.48	0.45	12	0.24	8812.00	29162.00	34500	20221214	-62.29	9570	20231031	35.95	31100	-58.17	20230112	9570	35.95	20231031	34500	-62.29	20221214	9570	35.95	20231031	1.31	N	137310	500	622 억	7638473	N	N	431	N	N
112	20231211	100742	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13150	-120	5	-0.90	2647317010	200138	30.93	13310	13400	13120	17250	9290	13270	13227.45	6.14	-60364	-17095	13656	13462	13076	12882	12496	13560	12980	622	3980	500	9550	10	1	124477353	16369	1.49	0.45	12	0.16	8812.00	29162.00	34500	20221214	-61.88	9570	20231031	37.41	31100	-57.72	20230112	9570	37.41	20231031	34500	-61.88	20221214	9570	37.41	20231031	1.31	N	137310	500	622 억	7638473	N	N	431	N	N
113	20231211	090742	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13170	-100	5	-0.75	787592150	59530	9.20	13310	13340	13120	17250	9290	13270	13230.13	6.14	-60364	-17181	13656	13462	13076	12882	12496	13560	12980	622	3980	500	9550	10	1	124477353	16394	1.49	0.45	12	0.05	8812.00	29162.00	34500	20221214	-61.83	9570	20231031	37.62	31100	-57.65	20230112	9570	37.62	20231031	34500	-61.83	20221214	9570	37.62	20231031	1.31	N	137310	500	622 억	7638473	N	N	431	N	N
114	20231208	160734	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13270	290	2	2.23	8273520460	636463	57.00	13000	13270	12690	16870	9090	12980	12998.38	6.14	0	69435	14040	13510	13070	12540	12100	13290	12320	622	3890	500	9340	10	1	124477353	16518	1.51	0.46	12	0.51	8812.00	29162.00	34500	20221214	-61.54	9570	20231031	38.66	31100	-57.33	20230112	9570	38.66	20231031	34500	-61.54	20221214	9570	38.66	20231031	1.27	N	137310	500	622 억	7638473	N	N	431	N	N
115	20231208	150737	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13230	250	2	1.93	7554250300	582214	52.14	13000	13260	12690	16870	9090	12980	12975.04	6.14	0	70950	14040	13510	13070	12540	12100	13290	12320	622	3890	500	9340	10	1	124477353	16468	1.50	0.45	12	0.47	8812.00	29162.00	34500	20221214	-61.65	9570	20231031	38.24	31100	-57.46	20230112	9570	38.24	20231031	34500	-61.65	20221214	9570	38.24	20231031	1.27	N	137310	500	622 억	7638473	N	N	239	N	N
116	20231208	140736	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13160	180	2	1.39	6126557190	474008	42.45	13000	13240	12690	16870	9090	12980	12925.01	6.14	0	51216	14040	13510	13070	12540	12100	13290	12320	622	3890	500	9340	10	1	124477353	16381	1.49	0.45	12	0.38	8812.00	29162.00	34500	20221214	-61.86	9570	20231031	37.51	31100	-57.68	20230112	9570	37.51	20231031	34500	-61.86	20221214	9570	37.51	20231031	1.27	N	137310	500	622 억	7638473	N	N	239	N	N
117	20231208	130736	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13010	30	2	0.23	4592037510	356811	31.95	13000	13210	12690	16870	9090	12980	12869.66	6.14	0	36196	14040	13510	13070	12540	12100	13290	12320	622	3890	500	9340	10	1	124477353	16195	1.48	0.45	12	0.29	8812.00	29162.00	34500	20221214	-62.29	9570	20231031	35.95	31100	-58.17	20230112	9570	35.95	20231031	34500	-62.29	20221214	9570	35.95	20231031	1.27	N	137310	500	622 억	7638473	N	N	239	N	N
118	20231208	120733	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12870	-110	5	-0.85	3493145570	272422	24.40	13000	13080	12690	16870	9090	12980	12822.55	6.14	0	23905	14040	13510	13070	12540	12100	13290	12320	622	3890	500	9340	10	1	124477353	16020	1.46	0.44	12	0.22	8812.00	29162.00	34500	20221214	-62.70	9570	20231031	34.48	31100	-58.62	20230112	9570	34.48	20231031	34500	-62.70	20221214	9570	34.48	20231031	1.27	N	137310	500	622 억	7638473	N	N	239	N	N
119	20231208	110730	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12810	-170	5	-1.31	3001284460	234259	20.98	13000	13080	12690	16870	9090	12980	12811.82	6.14	0	23430	14040	13510	13070	12540	12100	13290	12320	622	3890	500	9340	10	1	124477353	15946	1.45	0.44	12	0.19	8812.00	29162.00	34500	20221214	-62.87	9570	20231031	33.86	31100	-58.81	20230112	9570	33.86	20231031	34500	-62.87	20221214	9570	33.86	20231031	1.27	N	137310	500	622 억	7638473	N	N	239	N	N
120	20231208	100739	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12860	-120	5	-0.92	2150332260	167556	15.01	13000	13080	12710	16870	9090	12980	12833.51	6.14	0	21623	14040	13510	13070	12540	12100	13290	12320	622	3890	500	9340	10	1	124477353	16008	1.46	0.44	12	0.13	8812.00	29162.00	34500	20221214	-62.72	9570	20231031	34.38	31100	-58.65	20230112	9570	34.38	20231031	34500	-62.72	20221214	9570	34.38	20231031	1.27	N	137310	500	622 억	7638473	N	N	239	N	N
121	20231208	090729	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12850	-130	5	-1.00	694417800	53917	4.83	13000	13080	12710	16870	9090	12980	12879.38	6.14	0	20	14040	13510	13070	12540	12100	13290	12320	622	3890	500	9340	10	1	124477353	15995	1.46	0.44	12	0.04	8812.00	29162.00	34500	20221214	-62.75	9570	20231031	34.27	31100	-58.68	20230112	9570	34.27	20231031	34500	-62.75	20221214	9570	34.27	20231031	1.27	N	137310	500	622 억	7638473	N	N	239	N	N
122	20231207	160732	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12980	70	2	0.54	14588372680	1111448	132.24	13050	13600	12630	16780	9040	12910	13125.91	6.28	0	-164585	13436	13172	12986	12722	12536	13080	12630	622	3870	500	9290	10	1	124477353	16157	1.47	0.45	12	0.89	8812.00	29162.00	34500	20221214	-62.38	9570	20231031	35.63	31100	-58.26	20230112	9570	35.63	20231031	34500	-62.38	20221214	9570	35.63	20231031	1.26	N	137310	500	622 억	7813978	N	N	239	N	N
123	20231207	150733	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12970	60	2	0.46	14056705860	1070369	127.35	13050	13600	12630	16780	9040	12910	13132.58	6.28	0	-157819	13436	13172	12986	12722	12536	13080	12630	622	3870	500	9290	10	1	124477353	16145	1.47	0.44	12	0.86	8812.00	29162.00	34500	20221214	-62.41	9570	20231031	35.53	31100	-58.30	20230112	9570	35.53	20231031	34500	-62.41	20221214	9570	35.53	20231031	1.26	N	137310	500	622 억	7813978	N	N	112	N	N
124	20231207	140729	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12970	60	2	0.46	13002037700	989147	117.69	13050	13600	12630	16780	9040	12910	13144.70	6.28	0	-149630	13436	13172	12986	12722	12536	13080	12630	622	3870	500	9290	10	1	124477353	16145	1.47	0.44	12	0.79	8812.00	29162.00	34500	20221214	-62.41	9570	20231031	35.53	31100	-58.30	20230112	9570	35.53	20231031	34500	-62.41	20221214	9570	35.53	20231031	1.26	N	137310	500	622 억	7813978	N	N	112	N	N
125	20231207	130729	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12870	-40	5	-0.31	12233945380	929712	110.62	13050	13600	12630	16780	9040	12910	13158.86	6.28	0	-141646	13436	13172	12986	12722	12536	13080	12630	622	3870	500	9290	10	1	124477353	16020	1.46	0.44	12	0.75	8812.00	29162.00	34500	20221214	-62.70	9570	20231031	34.48	31100	-58.62	20230112	9570	34.48	20231031	34500	-62.70	20221214	9570	34.48	20231031	1.26	N	137310	500	622 억	7813978	N	N	112	N	N
126	20231207	120731	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12730	-180	5	-1.39	11620904890	881773	104.91	13050	13600	12630	16780	9040	12910	13179.02	6.28	0	-145625	13436	13172	12986	12722	12536	13080	12630	622	3870	500	9290	10	1	124477353	15846	1.44	0.44	12	0.71	8812.00	29162.00	34500	20221214	-63.10	9570	20231031	33.02	31100	-59.07	20230112	9570	33.02	20231031	34500	-63.10	20221214	9570	33.02	20231031	1.26	N	137310	500	622 억	7813978	N	N	112	N	N
127	20231207	110726	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12980	70	2	0.54	9593765820	724409	86.19	13050	13600	12920	16780	9040	12910	13243.58	6.28	0	-125648	13436	13172	12986	12722	12536	13080	12630	622	3870	500	9290	10	1	124477353	16157	1.47	0.45	12	0.58	8812.00	29162.00	34500	20221214	-62.38	9570	20231031	35.63	31100	-58.26	20230112	9570	35.63	20231031	34500	-62.38	20221214	9570	35.63	20231031	1.26	N	137310	500	622 억	7813978	N	N	112	N	N
128	20231207	100725	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13070	160	2	1.24	8453763140	636876	75.77	13050	13600	12950	16780	9040	12910	13273.80	6.28	0	-109835	13436	13172	12986	12722	12536	13080	12630	622	3870	500	9290	10	1	124477353	16269	1.48	0.45	12	0.51	8812.00	29162.00	34500	20221214	-62.12	9570	20231031	36.57	31100	-57.97	20230112	9570	36.57	20231031	34500	-62.12	20221214	9570	36.57	20231031	1.26	N	137310	500	622 억	7813978	N	N	112	N	N
129	20231207	090731	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13460	550	2	4.26	3403321140	254065	30.23	13050	13600	13050	16780	9040	12910	13395.48	6.28	0	-10734	13436	13172	12986	12722	12536	13080	12630	622	3870	500	9290	10	1	124477353	16755	1.53	0.46	12	0.20	8812.00	29162.00	34500	20221214	-60.99	9570	20231031	40.65	31100	-56.72	20230112	9570	40.65	20231031	34500	-60.99	20221214	9570	40.65	20231031	1.26	N	137310	500	622 억	7813978	N	N	112	N	N
130	20231206	160720	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12910	-340	5	-2.57	10874346230	835647	34.71	13250	13250	12800	17220	9280	13250	13012.43	6.32	0	-20311	14416	13832	12916	12332	11416	14125	12625	622	3970	500	9540	10	1	124477353	16070	1.47	0.44	12	0.67	8812.00	29162.00	34500	20221214	-62.58	9570	20231031	34.90	31100	-58.49	20230112	9570	34.90	20231031	34500	-62.58	20221214	9570	34.90	20231031	1.29	N	137310	500	622 억	7868006	N	N	112	N	N
131	20231206	150733	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12890	-360	5	-2.72	10383504400	797593	33.13	13250	13250	12800	17220	9280	13250	13017.79	6.32	0	-23237	14416	13832	12916	12332	11416	14125	12625	622	3970	500	9540	10	1	124477353	16045	1.46	0.44	12	0.64	8812.00	29162.00	34500	20221214	-62.64	9570	20231031	34.69	31100	-58.55	20230112	9570	34.69	20231031	34500	-62.64	20221214	9570	34.69	20231031	1.29	N	137310	500	622 억	7868006	N	N	0	N	N
132	20231206	140730	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13060	-190	5	-1.43	8624153280	661616	27.48	13250	13250	12800	17220	9280	13250	13034.14	6.32	0	-24249	14416	13832	12916	12332	11416	14125	12625	622	3970	500	9540	10	1	124477353	16257	1.48	0.45	12	0.53	8812.00	29162.00	34500	20221214	-62.14	9570	20231031	36.47	31100	-58.01	20230112	9570	36.47	20231031	34500	-62.14	20221214	9570	36.47	20231031	1.29	N	137310	500	622 억	7868006	N	N	0	N	N
133	20231206	130722	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13100	-150	5	-1.13	7947418000	609989	25.34	13250	13250	12800	17220	9280	13250	13027.84	6.32	0	-19780	14416	13832	12916	12332	11416	14125	12625	622	3970	500	9540	10	1	124477353	16307	1.49	0.45	12	0.49	8812.00	29162.00	34500	20221214	-62.03	9570	20231031	36.89	31100	-57.88	20230112	9570	36.89	20231031	34500	-62.03	20221214	9570	36.89	20231031	1.29	N	137310	500	622 억	7868006	N	N	0	N	N
134	20231206	120719	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13100	-150	5	-1.13	7352966490	564575	23.45	13250	13250	12800	17220	9280	13250	13022.85	6.32	0	-15252	14416	13832	12916	12332	11416	14125	12625	622	3970	500	9540	10	1	124477353	16307	1.49	0.45	12	0.45	8812.00	29162.00	34500	20221214	-62.03	9570	20231031	36.89	31100	-57.88	20230112	9570	36.89	20231031	34500	-62.03	20221214	9570	36.89	20231031	1.29	N	137310	500	622 억	7868006	N	N	0	N	N
135	20231206	110733	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13090	-160	5	-1.21	6681216300	513258	21.32	13250	13250	12800	17220	9280	13250	13016.08	6.32	0	-4659	14416	13832	12916	12332	11416	14125	12625	622	3970	500	9540	10	1	124477353	16294	1.49	0.45	12	0.41	8812.00	29162.00	34500	20221214	-62.06	9570	20231031	36.78	31100	-57.91	20230112	9570	36.78	20231031	34500	-62.06	20221214	9570	36.78	20231031	1.29	N	137310	500	622 억	7868006	N	N	0	N	N
136	20231206	100723	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13040	-210	5	-1.58	5600152790	430454	17.88	13250	13250	12800	17220	9280	13250	13008.42	6.32	0	2646	14416	13832	12916	12332	11416	14125	12625	622	3970	500	9540	10	1	124477353	16232	1.48	0.45	12	0.35	8812.00	29162.00	34500	20221214	-62.20	9570	20231031	36.26	31100	-58.07	20230112	9570	36.26	20231031	34500	-62.20	20221214	9570	36.26	20231031	1.29	N	137310	500	622 억	7868006	N	N	0	N	N
137	20231206	090726	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13050	-200	5	-1.51	2039139040	156940	6.52	13250	13250	12800	17220	9280	13250	12988.79	6.32	0	-21851	14416	13832	12916	12332	11416	14125	12625	622	3970	500	9540	10	1	124477353	16244	1.48	0.45	12	0.13	8812.00	29162.00	34500	20221214	-62.17	9570	20231031	36.36	31100	-58.04	20230112	9570	36.36	20231031	34500	-62.17	20221214	9570	36.36	20231031	1.29	N	137310	500	622 억	7868006	N	N	0	N	N
138	20231205	160729	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13250	1250	2	10.42	30661194380	2378988	594.07	12060	13500	12000	15600	8400	12000	12885.28	6.43	0	-117164	12533	12266	12073	11806	11613	12170	11710	622	3600	500	8640	10	1	124477353	16493	1.50	0.45	12	1.91	8812.00	29162.00	34500	20221214	-61.59	9570	20231031	38.45	31100	-57.40	20230112	9570	38.45	20231031	34500	-61.59	20221214	9570	38.45	20231031	1.28	N	137310	500	622 억	8009795	N	N	211	N	N
139	20231205	150724	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13340	1340	2	11.17	27112574330	2110589	527.04	12060	13500	12000	15600	8400	12000	12845.98	6.43	0	-115220	12533	12266	12073	11806	11613	12170	11710	622	3600	500	8640	10	1	124477353	16605	1.51	0.46	12	1.70	8812.00	29162.00	34500	20221214	-61.33	9570	20231031	39.39	31100	-57.11	20230112	9570	39.39	20231031	34500	-61.33	20221214	9570	39.39	20231031	1.28	N	137310	500	622 억	8009795	N	N	211	N	N
140	20231205	140726	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12910	910	2	7.58	14231532630	1132967	282.92	12060	12940	12000	15600	8400	12000	12561.30	6.43	0	-17084	12533	12266	12073	11806	11613	12170	11710	622	3600	500	8640	10	1	124477353	16070	1.47	0.44	12	0.91	8812.00	29162.00	34500	20221214	-62.58	9570	20231031	34.90	31100	-58.49	20230112	9570	34.90	20231031	34500	-62.58	20221214	9570	34.90	20231031	1.28	N	137310	500	622 억	8009795	N	N	211	N	N
141	20231205	130723	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12720	720	2	6.00	11175161430	895158	223.53	12060	12770	12000	15600	8400	12000	12484.02	6.43	0	-13553	12533	12266	12073	11806	11613	12170	11710	622	3600	500	8640	10	1	124477353	15834	1.44	0.44	12	0.72	8812.00	29162.00	34500	20221214	-63.13	9570	20231031	32.92	31100	-59.10	20230112	9570	32.92	20231031	34500	-63.13	20221214	9570	32.92	20231031	1.28	N	137310	500	622 억	8009795	N	N	211	N	N
142	20231205	120719	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12610	610	2	5.08	10328573910	828463	206.88	12060	12770	12000	15600	8400	12000	12467.16	6.43	0	-7740	12533	12266	12073	11806	11613	12170	11710	622	3600	500	8640	10	1	124477353	15697	1.43	0.43	12	0.67	8812.00	29162.00	34500	20221214	-63.45	9570	20231031	31.77	31100	-59.45	20230112	9570	31.77	20231031	34500	-63.45	20221214	9570	31.77	20231031	1.28	N	137310	500	622 억	8009795	N	N	211	N	N
143	20231205	110721	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12500	500	2	4.17	8881622910	714127	178.33	12060	12720	12000	15600	8400	12000	12437.04	6.43	0	1705	12533	12266	12073	11806	11613	12170	11710	622	3600	500	8640	10	1	124477353	15560	1.42	0.43	12	0.57	8812.00	29162.00	34500	20221214	-63.77	9570	20231031	30.62	31100	-59.81	20230112	9570	30.62	20231031	34500	-63.77	20221214	9570	30.62	20231031	1.28	N	137310	500	622 억	8009795	N	N	211	N	N
144	20231205	100724	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12360	360	2	3.00	6228965240	503024	125.61	12060	12600	12000	15600	8400	12000	12383.05	6.43	0	-39930	12533	12266	12073	11806	11613	12170	11710	622	3600	500	8640	10	1	124477353	15385	1.40	0.42	12	0.40	8812.00	29162.00	34500	20221214	-64.17	9570	20231031	29.15	31100	-60.26	20230112	9570	29.15	20231031	34500	-64.17	20221214	9570	29.15	20231031	1.28	N	137310	500	622 억	8009795	N	N	211	N	N
145	20231205	090719	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12320	320	2	2.67	842431450	68952	17.22	12060	12400	12000	15600	8400	12000	12217.68	6.43	0	5530	12533	12266	12073	11806	11613	12170	11710	622	3600	500	8640	10	1	124477353	15336	1.40	0.42	12	0.06	8812.00	29162.00	34500	20221214	-64.29	9570	20231031	28.74	31100	-60.39	20230112	9570	28.74	20231031	34500	-64.29	20221214	9570	28.74	20231031	1.28	N	137310	500	622 억	8009795	N	N	211	N	N
146	20231204	160716	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12000	-50	5	-0.41	4779543440	396111	43.01	12010	12340	11880	15660	8440	12050	12066.25	6.44	0	11894	12770	12410	11900	11540	11030	12590	11720	622	3610	500	8670	10	1	124477353	14937	1.36	0.41	12	0.32	8812.00	29162.00	34500	20221214	-65.22	9570	20231031	25.39	31100	-61.41	20230112	9570	25.39	20231031	34500	-65.22	20221214	9570	25.39	20231031	1.27	N	137310	500	622 억	8015228	N	N	211	N	N
147	20231204	150720	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12070	20	2	0.17	4570336730	378741	41.12	12010	12340	11880	15660	8440	12050	12067.22	6.44	0	13915	12770	12410	11900	11540	11030	12590	11720	622	3610	500	8670	10	1	124477353	15024	1.37	0.41	12	0.30	8812.00	29162.00	34500	20221214	-65.01	9570	20231031	26.12	31100	-61.19	20230112	9570	26.12	20231031	34500	-65.01	20221214	9570	26.12	20231031	1.27	N	137310	500	622 억	8015228	N	N	463	N	N
148	20231204	140714	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12030	-20	5	-0.17	3640539440	301120	32.70	12010	12340	11880	15660	8440	12050	12090.12	6.44	0	12115	12770	12410	11900	11540	11030	12590	11720	622	3610	500	8670	10	1	124477353	14975	1.37	0.41	12	0.24	8812.00	29162.00	34500	20221214	-65.13	9570	20231031	25.71	31100	-61.32	20230112	9570	25.71	20231031	34500	-65.13	20221214	9570	25.71	20231031	1.27	N	137310	500	622 억	8015228	N	N	463	N	N
149	20231204	130714	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12120	70	2	0.58	3176354820	262816	28.54	12010	12340	11880	15660	8440	12050	12085.98	6.44	0	16389	12770	12410	11900	11540	11030	12590	11720	622	3610	500	8670	10	1	124477353	15087	1.38	0.42	12	0.21	8812.00	29162.00	34500	20221214	-64.87	9570	20231031	26.65	31100	-61.03	20230112	9570	26.65	20231031	34500	-64.87	20221214	9570	26.65	20231031	1.27	N	137310	500	622 억	8015228	N	N	463	N	N
150	20231204	120714	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12090	40	2	0.33	2099665020	174591	18.96	12010	12160	11880	15660	8440	12050	12026.07	6.44	0	10101	12770	12410	11900	11540	11030	12590	11720	622	3610	500	8670	10	1	124477353	15049	1.37	0.41	12	0.14	8812.00	29162.00	34500	20221214	-64.96	9570	20231031	26.33	31100	-61.13	20230112	9570	26.33	20231031	34500	-64.96	20221214	9570	26.33	20231031	1.27	N	137310	500	622 억	8015228	N	N	463	N	N
151	20231204	110716	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12060	10	2	0.08	1730924850	143995	15.64	12010	12160	11880	15660	8440	12050	12020.54	6.44	0	147	12770	12410	11900	11540	11030	12590	11720	622	3610	500	8670	10	1	124477353	15012	1.37	0.41	12	0.12	8812.00	29162.00	34500	20221214	-65.04	9570	20231031	26.02	31100	-61.22	20230112	9570	26.02	20231031	34500	-65.04	20221214	9570	26.02	20231031	1.27	N	137310	500	622 억	8015228	N	N	463	N	N
152	20231204	100716	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12050	0	3	0.00	1313083230	109230	11.86	12010	12160	11880	15660	8440	12050	12021.02	6.44	0	3582	12770	12410	11900	11540	11030	12590	11720	622	3610	500	8670	10	1	124477353	15000	1.37	0.41	12	0.09	8812.00	29162.00	34500	20221214	-65.07	9570	20231031	25.91	31100	-61.25	20230112	9570	25.91	20231031	34500	-65.07	20221214	9570	25.91	20231031	1.27	N	137310	500	622 억	8015228	N	N	463	N	N
153	20231204	090715	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11970	-80	5	-0.66	383504730	32029	3.48	12010	12040	11880	15660	8440	12050	11971.40	6.44	0	-3242	12770	12410	11900	11540	11030	12590	11720	622	3610	500	8670	10	1	124477353	14900	1.36	0.41	12	0.03	8812.00	29162.00	34500	20221214	-65.30	9570	20231031	25.08	31100	-61.51	20230112	9570	25.08	20231031	34500	-65.30	20221214	9570	25.08	20231031	1.27	N	137310	500	622 억	8015228	N	N	463	N	N
154	20231201	160715	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12050	690	2	6.07	10968900220	917117	305.96	11500	12260	11390	14760	7960	11360	11960.13	6.38	0	90797	11726	11542	11446	11262	11166	11495	11215	622	3400	500	8170	10	1	124477353	15000	1.37	0.41	12	0.74	8812.00	29162.00	34500	20221214	-65.07	9570	20231031	25.91	31100	-61.25	20230112	9570	25.91	20231031	34500	-65.07	20221214	9570	25.91	20231031	1.25	N	137310	500	622 억	7945252	N	N	463	N	N
155	20231201	150713	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12130	770	2	6.78	10489783030	877388	292.70	11500	12260	11390	14760	7960	11360	11955.69	6.38	0	85827	11726	11542	11446	11262	11166	11495	11215	622	3400	500	8170	10	1	124477353	15099	1.38	0.42	12	0.70	8812.00	29162.00	34500	20221214	-64.84	9570	20231031	26.75	31100	-61.00	20230112	9570	26.75	20231031	34500	-64.84	20221214	9570	26.75	20231031	1.25	N	137310	500	622 억	7945252	N	N	3284	N	N
156	20231201	140713	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12030	670	2	5.90	8397888110	704730	235.10	11500	12110	11390	14760	7960	11360	11916.46	6.38	0	60715	11726	11542	11446	11262	11166	11495	11215	622	3400	500	8170	10	1	124477353	14975	1.37	0.41	12	0.57	8812.00	29162.00	34500	20221214	-65.13	9570	20231031	25.71	31100	-61.32	20230112	9570	25.71	20231031	34500	-65.13	20221214	9570	25.71	20231031	1.25	N	137310	500	622 억	7945252	N	N	3284	N	N
157	20231201	130715	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11990	630	2	5.55	7623830200	640215	213.58	11500	12110	11390	14760	7960	11360	11908.23	6.38	0	62459	11726	11542	11446	11262	11166	11495	11215	622	3400	500	8170	10	1	124477353	14925	1.36	0.41	12	0.51	8812.00	29162.00	34500	20221214	-65.25	9570	20231031	25.29	31100	-61.45	20230112	9570	25.29	20231031	34500	-65.25	20221214	9570	25.29	20231031	1.25	N	137310	500	622 억	7945252	N	N	3284	N	N
158	20231201	120720	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11950	590	2	5.19	6724063890	564582	188.35	11500	12110	11390	14760	7960	11360	11909.81	6.38	0	61036	11726	11542	11446	11262	11166	11495	11215	622	3400	500	8170	10	1	124477353	14875	1.36	0.41	12	0.45	8812.00	29162.00	34500	20221214	-65.36	9570	20231031	24.87	31100	-61.58	20230112	9570	24.87	20231031	34500	-65.36	20221214	9570	24.87	20231031	1.25	N	137310	500	622 억	7945252	N	N	3284	N	N
159	20231201	110716	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11990	630	2	5.55	5409758410	455211	151.86	11500	12110	11390	14760	7960	11360	11884.07	6.38	0	66752	11726	11542	11446	11262	11166	11495	11215	622	3400	500	8170	10	1	124477353	14925	1.36	0.41	12	0.37	8812.00	29162.00	34500	20221214	-65.25	9570	20231031	25.29	31100	-61.45	20230112	9570	25.29	20231031	34500	-65.25	20221214	9570	25.29	20231031	1.25	N	137310	500	622 억	7945252	N	N	3284	N	N
160	20231201	100721	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11680	320	2	2.82	1053974510	90793	30.29	11500	11790	11390	14760	7960	11360	11608.54	6.38	0	-4233	11726	11542	11446	11262	11166	11495	11215	622	3400	500	8170	10	1	124477353	14539	1.33	0.40	12	0.07	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	7945252	N	N	3284	N	N
161	20231201	090713	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11670	310	2	2.73	435691430	37506	12.51	11500	11790	11390	14760	7960	11360	11616.58	6.38	0	-2455	11726	11542	11446	11262	11166	11495	11215	622	3400	500	8170	10	1	124477353	14527	1.32	0.40	12	0.03	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	7945252	N	N	3284	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History