KissMeData/137310/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

76 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	20241231	160910	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	1184632520	115039	63.52	10090	10410	10060	13190	7110	10150	10298.22	7.36	23288	25172	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9157525	N	N	239	N	N
3	20241231	150900	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	1184632520	115039	63.52	10090	10410	10060	13190	7110	10150	10298.22	7.36	23288	25172	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9157525	N	N	239	N	N
4	20241231	140909	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	1184632520	115039	63.52	10090	10410	10060	13190	7110	10150	10298.22	7.36	23288	25172	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9157525	N	N	239	N	N
5	20241231	130910	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	1184632520	115039	63.52	10090	10410	10060	13190	7110	10150	10298.22	7.36	23288	25172	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9157525	N	N	239	N	N
6	20241231	120909	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	1184632520	115039	63.52	10090	10410	10060	13190	7110	10150	10298.22	7.36	23288	25172	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9157525	N	N	239	N	N
7	20241231	110908	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	1184632520	115039	63.52	10090	10410	10060	13190	7110	10150	10298.22	7.36	23288	25172	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9157525	N	N	239	N	N
8	20241231	100902	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	1184632520	115039	63.52	10090	10410	10060	13190	7110	10150	10298.22	7.36	23288	25172	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9157525	N	N	239	N	N
9	20241231	090910	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	1184632520	115039	63.52	10090	10410	10060	13190	7110	10150	10298.22	7.36	23288	25172	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9157525	N	N	239	N	N
10	20241230	160905	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	1170248150	113636	62.75	10090	10410	10060	13190	7110	10150	10298.22	7.34	0	25172	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9134237	N	N	239	N	N
11	20241230	150908	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10300	150	2	1.48	1080004070	104858	57.90	10090	10410	10060	13190	7110	10150	10299.68	7.34	0	26035	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12821	-2.49	0.44	12	0.08	-4139.00	23485.00	15340	20240819	-32.86	7870	20241113	30.88	15340	-32.86	20240819	7870	30.88	20241113	15340	-32.86	20240819	7870	30.88	20241113	0.76	N	137310	500	622 억	9134237	N	N	783	N	N
12	20241230	140907	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	993399240	96455	53.26	10090	10410	10060	13190	7110	10150	10299.10	7.34	0	22486	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.08	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9134237	N	N	783	N	N
13	20241230	130908	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10320	170	2	1.67	710966450	69033	38.12	10090	10410	10060	13190	7110	10150	10298.94	7.34	0	17778	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12846	-2.49	0.44	12	0.06	-4139.00	23485.00	15340	20240819	-32.72	7870	20241113	31.13	15340	-32.72	20240819	7870	31.13	20241113	15340	-32.72	20240819	7870	31.13	20241113	0.76	N	137310	500	622 억	9134237	N	N	783	N	N
14	20241230	120905	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10280	130	2	1.28	579823170	56319	31.10	10090	10410	10060	13190	7110	10150	10295.34	7.34	0	12367	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12796	-2.48	0.44	12	0.05	-4139.00	23485.00	15340	20240819	-32.99	7870	20241113	30.62	15340	-32.99	20240819	7870	30.62	20241113	15340	-32.99	20240819	7870	30.62	20241113	0.76	N	137310	500	622 억	9134237	N	N	783	N	N
15	20241230	110907	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10400	250	2	2.46	472230260	45875	25.33	10090	10410	10060	13190	7110	10150	10293.85	7.34	0	12644	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12946	-2.51	0.44	12	0.04	-4139.00	23485.00	15340	20240819	-32.20	7870	20241113	32.15	15340	-32.20	20240819	7870	32.15	20241113	15340	-32.20	20240819	7870	32.15	20241113	0.76	N	137310	500	622 억	9134237	N	N	783	N	N
16	20241230	100906	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10340	190	2	1.87	351094490	34200	18.88	10090	10410	10060	13190	7110	10150	10265.92	7.34	0	9884	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12871	-2.50	0.44	12	0.03	-4139.00	23485.00	15340	20240819	-32.59	7870	20241113	31.39	15340	-32.59	20240819	7870	31.39	20241113	15340	-32.59	20240819	7870	31.39	20241113	0.76	N	137310	500	622 억	9134237	N	N	783	N	N
17	20241230	090908	55	40.00	KOSPI200	의료·정밀기기	N	N	N	Y	40	N	10150	0	3	0.00	110652210	10936	6.04	10090	10180	10060	13190	7110	10150	10118.16	7.34	0	2442	10543	10346	10203	10006	9863	10275	9935	622	3040	500	7510	10	1	124477353	12634	-2.45	0.43	12	0.01	-4139.00	23485.00	15340	20240819	-33.83	7870	20241113	28.97	15340	-33.83	20240819	7870	28.97	20241113	15340	-33.83	20240819	7870	28.97	20241113	0.76	N	137310	500	622 억	9134237	N	N	783	N	N
18	20241227	160903	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10150	-150	5	-1.46	1806583530	177931	125.25	10400	10400	10060	13390	7210	10300	10153.28	7.31	0	26602	10686	10492	10396	10202	10106	10445	10155	622	3090	500	7620	10	1	124477353	12634	-2.45	0.43	12	0.14	-4139.00	23485.00	15340	20240819	-33.83	7870	20241113	28.97	15340	-33.83	20240819	7870	28.97	20241113	15340	-33.83	20240819	7870	28.97	20241113	0.75	N	137310	500	622 억	9105178	N	N	783	N	N
19	20241227	150902	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10160	-140	5	-1.36	1544064860	152024	107.01	10400	10400	10060	13390	7210	10300	10156.72	7.31	0	21995	10686	10492	10396	10202	10106	10445	10155	622	3090	500	7620	10	1	124477353	12647	-2.45	0.43	12	0.12	-4139.00	23485.00	15340	20240819	-33.77	7870	20241113	29.10	15340	-33.77	20240819	7870	29.10	20241113	15340	-33.77	20240819	7870	29.10	20241113	0.75	N	137310	500	622 억	9105178	N	N	187	N	N
20	20241227	140904	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10140	-160	5	-1.55	1364867570	134376	94.59	10400	10400	10060	13390	7210	10300	10157.08	7.31	0	12782	10686	10492	10396	10202	10106	10445	10155	622	3090	500	7620	10	1	124477353	12622	-2.45	0.43	12	0.11	-4139.00	23485.00	15340	20240819	-33.90	7870	20241113	28.84	15340	-33.90	20240819	7870	28.84	20241113	15340	-33.90	20240819	7870	28.84	20241113	0.75	N	137310	500	622 억	9105178	N	N	187	N	N
21	20241227	130903	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10150	-150	5	-1.46	1083379310	106685	75.10	10400	10400	10060	13390	7210	10300	10154.94	7.31	0	12586	10686	10492	10396	10202	10106	10445	10155	622	3090	500	7620	10	1	124477353	12634	-2.45	0.43	12	0.09	-4139.00	23485.00	15340	20240819	-33.83	7870	20241113	28.97	15340	-33.83	20240819	7870	28.97	20241113	15340	-33.83	20240819	7870	28.97	20241113	0.75	N	137310	500	622 억	9105178	N	N	187	N	N
22	20241227	120905	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10100	-200	5	-1.94	874583490	86008	60.54	10400	10400	10090	13390	7210	10300	10168.63	7.31	0	11989	10686	10492	10396	10202	10106	10445	10155	622	3090	500	7620	10	1	124477353	12572	-2.44	0.43	12	0.07	-4139.00	23485.00	15340	20240819	-34.16	7870	20241113	28.34	15340	-34.16	20240819	7870	28.34	20241113	15340	-34.16	20240819	7870	28.34	20241113	0.75	N	137310	500	622 억	9105178	N	N	187	N	N
23	20241227	110902	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10140	-160	5	-1.55	679723600	66784	47.01	10400	10400	10090	13390	7210	10300	10177.94	7.31	0	7897	10686	10492	10396	10202	10106	10445	10155	622	3090	500	7620	10	1	124477353	12622	-2.45	0.43	12	0.05	-4139.00	23485.00	15340	20240819	-33.90	7870	20241113	28.84	15340	-33.90	20240819	7870	28.84	20241113	15340	-33.90	20240819	7870	28.84	20241113	0.75	N	137310	500	622 억	9105178	N	N	187	N	N
24	20241227	100901	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10190	-110	5	-1.07	323936450	31721	22.33	10400	10400	10120	13390	7210	10300	10212.05	7.31	0	5898	10686	10492	10396	10202	10106	10445	10155	622	3090	500	7620	10	1	124477353	12684	-2.46	0.43	12	0.03	-4139.00	23485.00	15340	20240819	-33.57	7870	20241113	29.48	15340	-33.57	20240819	7870	29.48	20241113	15340	-33.57	20240819	7870	29.48	20241113	0.75	N	137310	500	622 억	9105178	N	N	187	N	N
25	20241227	090905	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10170	-130	5	-1.26	102403680	10003	7.04	10400	10400	10140	13390	7210	10300	10237.30	7.31	0	-3850	10686	10492	10396	10202	10106	10445	10155	622	3090	500	7620	10	1	124477353	12659	-2.46	0.43	12	0.01	-4139.00	23485.00	15340	20240819	-33.70	7870	20241113	29.22	15340	-33.70	20240819	7870	29.22	20241113	15340	-33.70	20240819	7870	29.22	20241113	0.75	N	137310	500	622 억	9105178	N	N	187	N	N
26	20241226	160857	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10300	-210	5	-2.00	1469676160	141619	119.52	10510	10590	10300	13660	7360	10510	10377.83	7.32	0	-2342	10763	10636	10573	10446	10383	10605	10415	622	3150	500	7770	10	1	124477353	12821	-2.49	0.44	12	0.11	-4139.00	23485.00	15340	20240819	-32.86	7870	20241113	30.88	15340	-32.86	20240819	7870	30.88	20241113	15340	-32.86	20240819	7870	30.88	20241113	0.74	N	137310	500	622 억	9107681	N	N	187	N	N
27	20241226	150854	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10340	-170	5	-1.62	1274549050	122711	103.56	10510	10590	10300	13660	7360	10510	10386.59	7.32	0	-1893	10763	10636	10573	10446	10383	10605	10415	622	3150	500	7770	10	1	124477353	12871	-2.50	0.44	12	0.10	-4139.00	23485.00	15340	20240819	-32.59	7870	20241113	31.39	15340	-32.59	20240819	7870	31.39	20241113	15340	-32.59	20240819	7870	31.39	20241113	0.74	N	137310	500	622 억	9107681	N	N	550	N	N
28	20241226	140855	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10390	-120	5	-1.14	991283620	95389	80.50	10510	10590	10300	13660	7360	10510	10392.01	7.32	0	-2698	10763	10636	10573	10446	10383	10605	10415	622	3150	500	7770	10	1	124477353	12933	-2.51	0.44	12	0.08	-4139.00	23485.00	15340	20240819	-32.27	7870	20241113	32.02	15340	-32.27	20240819	7870	32.02	20241113	15340	-32.27	20240819	7870	32.02	20241113	0.74	N	137310	500	622 억	9107681	N	N	550	N	N
29	20241226	130856	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10450	-60	5	-0.57	835927230	80465	67.91	10510	10590	10300	13660	7360	10510	10388.71	7.32	0	-2739	10763	10636	10573	10446	10383	10605	10415	622	3150	500	7770	10	1	124477353	13008	-2.52	0.44	12	0.06	-4139.00	23485.00	15340	20240819	-31.88	7870	20241113	32.78	15340	-31.88	20240819	7870	32.78	20241113	15340	-31.88	20240819	7870	32.78	20241113	0.74	N	137310	500	622 억	9107681	N	N	550	N	N
30	20241226	120853	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10400	-110	5	-1.05	710470400	68445	57.76	10510	10590	10300	13660	7360	10510	10380.17	7.32	0	-2685	10763	10636	10573	10446	10383	10605	10415	622	3150	500	7770	10	1	124477353	12946	-2.51	0.44	12	0.05	-4139.00	23485.00	15340	20240819	-32.20	7870	20241113	32.15	15340	-32.20	20240819	7870	32.15	20241113	15340	-32.20	20240819	7870	32.15	20241113	0.74	N	137310	500	622 억	9107681	N	N	550	N	N
31	20241226	110853	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10400	-110	5	-1.05	550144410	53035	44.76	10510	10590	10300	13660	7360	10510	10373.23	7.32	0	-7890	10763	10636	10573	10446	10383	10605	10415	622	3150	500	7770	10	1	124477353	12946	-2.51	0.44	12	0.04	-4139.00	23485.00	15340	20240819	-32.20	7870	20241113	32.15	15340	-32.20	20240819	7870	32.15	20241113	15340	-32.20	20240819	7870	32.15	20241113	0.74	N	137310	500	622 억	9107681	N	N	550	N	N
32	20241226	100855	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10320	-190	5	-1.81	343778110	33096	27.93	10510	10590	10300	13660	7360	10510	10387.30	7.32	0	-10916	10763	10636	10573	10446	10383	10605	10415	622	3150	500	7770	10	1	124477353	12846	-2.49	0.44	12	0.03	-4139.00	23485.00	15340	20240819	-32.72	7870	20241113	31.13	15340	-32.72	20240819	7870	31.13	20241113	15340	-32.72	20240819	7870	31.13	20241113	0.74	N	137310	500	622 억	9107681	N	N	550	N	N
33	20241226	090855	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10530	20	2	0.19	27992110	2653	2.24	10510	10590	10510	13660	7360	10510	10551.12	7.32	0	-901	10763	10636	10573	10446	10383	10605	10415	622	3150	500	7770	10	1	124477353	13107	-2.54	0.45	12	0.00	-4139.00	23485.00	15340	20240819	-31.36	7870	20241113	33.80	15340	-31.36	20240819	7870	33.80	20241113	15340	-31.36	20240819	7870	33.80	20241113	0.74	N	137310	500	622 억	9107681	N	N	550	N	N
34	20241224	160855	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10510	-120	5	-1.13	1238270290	117281	102.70	10570	10700	10510	13810	7450	10630	10558.18	7.31	0	2055	10903	10766	10633	10496	10363	10700	10430	622	3180	500	7860	10	1	124477353	13083	-2.54	0.45	12	0.09	-4139.00	23485.00	15340	20240819	-31.49	7870	20241113	33.55	15340	-31.49	20240819	7870	33.55	20241113	15340	-31.49	20240819	7870	33.55	20241113	0.77	N	137310	500	622 억	9102423	N	N	482	N	N
35	20241224	150853	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10520	-110	5	-1.03	1112441370	105316	92.23	10570	10700	10520	13810	7450	10630	10562.89	7.31	0	2254	10903	10766	10633	10496	10363	10700	10430	622	3180	500	7860	10	1	124477353	13095	-2.54	0.45	12	0.08	-4139.00	23485.00	15340	20240819	-31.42	7870	20241113	33.67	15340	-31.42	20240819	7870	33.67	20241113	15340	-31.42	20240819	7870	33.67	20241113	0.77	N	137310	500	622 억	9102423	N	N	426	N	N
36	20241224	140852	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10550	-80	5	-0.75	944083220	89331	78.23	10570	10700	10520	13810	7450	10630	10568.37	7.31	0	1745	10903	10766	10633	10496	10363	10700	10430	622	3180	500	7860	10	1	124477353	13132	-2.55	0.45	12	0.07	-4139.00	23485.00	15340	20240819	-31.23	7870	20241113	34.05	15340	-31.23	20240819	7870	34.05	20241113	15340	-31.23	20240819	7870	34.05	20241113	0.77	N	137310	500	622 억	9102423	N	N	426	N	N
37	20241224	130854	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10520	-110	5	-1.03	855301750	80912	70.86	10570	10700	10520	13810	7450	10630	10570.77	7.31	0	-3488	10903	10766	10633	10496	10363	10700	10430	622	3180	500	7860	10	1	124477353	13095	-2.54	0.45	12	0.07	-4139.00	23485.00	15340	20240819	-31.42	7870	20241113	33.67	15340	-31.42	20240819	7870	33.67	20241113	15340	-31.42	20240819	7870	33.67	20241113	0.77	N	137310	500	622 억	9102423	N	N	426	N	N
38	20241224	120853	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10560	-70	5	-0.66	599011850	56584	49.55	10570	10700	10520	13810	7450	10630	10586.24	7.31	0	-4478	10903	10766	10633	10496	10363	10700	10430	622	3180	500	7860	10	1	124477353	13145	-2.55	0.45	12	0.05	-4139.00	23485.00	15340	20240819	-31.16	7870	20241113	34.18	15340	-31.16	20240819	7870	34.18	20241113	15340	-31.16	20240819	7870	34.18	20241113	0.77	N	137310	500	622 억	9102423	N	N	426	N	N
39	20241224	110856	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10580	-50	5	-0.47	490222570	46291	40.54	10570	10700	10520	13810	7450	10630	10590.02	7.31	0	-5165	10903	10766	10633	10496	10363	10700	10430	622	3180	500	7860	10	1	124477353	13170	-2.56	0.45	12	0.04	-4139.00	23485.00	15340	20240819	-31.03	7870	20241113	34.43	15340	-31.03	20240819	7870	34.43	20241113	15340	-31.03	20240819	7870	34.43	20241113	0.77	N	137310	500	622 억	9102423	N	N	426	N	N
40	20241224	100854	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10580	-50	5	-0.47	369409810	34886	30.55	10570	10700	10520	13810	7450	10630	10589.06	7.31	0	-11982	10903	10766	10633	10496	10363	10700	10430	622	3180	500	7860	10	1	124477353	13170	-2.56	0.45	12	0.03	-4139.00	23485.00	15340	20240819	-31.03	7870	20241113	34.43	15340	-31.03	20240819	7870	34.43	20241113	15340	-31.03	20240819	7870	34.43	20241113	0.77	N	137310	500	622 억	9102423	N	N	426	N	N
41	20241224	090857	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10590	-40	5	-0.38	42902940	4050	3.55	10570	10700	10570	13810	7450	10630	10593.32	7.31	0	899	10903	10766	10633	10496	10363	10700	10430	622	3180	500	7860	10	1	124477353	13182	-2.56	0.45	12	0.00	-4139.00	23485.00	15340	20240819	-30.96	7870	20241113	34.56	15340	-30.96	20240819	7870	34.56	20241113	15340	-30.96	20240819	7870	34.56	20241113	0.77	N	137310	500	622 억	9102423	N	N	426	N	N
42	20241223	160846	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10630	-10	5	-0.09	1208504490	113638	44.19	10660	10770	10500	13830	7450	10640	10634.70	7.38	-3364	21489	10880	10760	10530	10410	10180	10820	10470	622	3190	500	7870	10	1	124477353	13232	-2.57	0.45	12	0.09	-4139.00	23485.00	15340	20240819	-30.70	7870	20241113	35.07	15340	-30.70	20240819	7870	35.07	20241113	15340	-30.70	20240819	7870	35.07	20241113	0.75	N	137310	500	622 억	9183050	N	N	426	N	N
43	20241223	150852	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10660	20	2	0.19	938369280	88239	34.31	10660	10770	10500	13830	7450	10640	10634.40	7.38	-3364	19445	10880	10760	10530	10410	10180	10820	10470	622	3190	500	7870	10	1	124477353	13269	-2.58	0.45	12	0.07	-4139.00	23485.00	15340	20240819	-30.51	7870	20241113	35.45	15340	-30.51	20240819	7870	35.45	20241113	15340	-30.51	20240819	7870	35.45	20241113	0.75	N	137310	500	622 억	9183050	N	N	558	N	N
44	20241223	140846	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10660	20	2	0.19	826433780	77746	30.23	10660	10770	10500	13830	7450	10640	10629.92	7.38	-3364	17477	10880	10760	10530	10410	10180	10820	10470	622	3190	500	7870	10	1	124477353	13269	-2.58	0.45	12	0.06	-4139.00	23485.00	15340	20240819	-30.51	7870	20241113	35.45	15340	-30.51	20240819	7870	35.45	20241113	15340	-30.51	20240819	7870	35.45	20241113	0.75	N	137310	500	622 억	9183050	N	N	558	N	N
45	20241223	130846	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10630	-10	5	-0.09	557705610	52526	20.43	10660	10770	10500	13830	7450	10640	10617.70	7.38	-3364	7152	10880	10760	10530	10410	10180	10820	10470	622	3190	500	7870	10	1	124477353	13232	-2.57	0.45	12	0.04	-4139.00	23485.00	15340	20240819	-30.70	7870	20241113	35.07	15340	-30.70	20240819	7870	35.07	20241113	15340	-30.70	20240819	7870	35.07	20241113	0.75	N	137310	500	622 억	9183050	N	N	558	N	N
46	20241223	120848	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10640	0	3	0.00	507254810	47782	18.58	10660	10770	10500	13830	7450	10640	10616.02	7.38	-3364	7305	10880	10760	10530	10410	10180	10820	10470	622	3190	500	7870	10	1	124477353	13244	-2.57	0.45	12	0.04	-4139.00	23485.00	15340	20240819	-30.64	7870	20241113	35.20	15340	-30.64	20240819	7870	35.20	20241113	15340	-30.64	20240819	7870	35.20	20241113	0.75	N	137310	500	622 억	9183050	N	N	558	N	N
47	20241223	110847	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10630	-10	5	-0.09	393141700	37048	14.41	10660	10770	10500	13830	7450	10640	10611.68	7.38	-3364	650	10880	10760	10530	10410	10180	10820	10470	622	3190	500	7870	10	1	124477353	13232	-2.57	0.45	12	0.03	-4139.00	23485.00	15340	20240819	-30.70	7870	20241113	35.07	15340	-30.70	20240819	7870	35.07	20241113	15340	-30.70	20240819	7870	35.07	20241113	0.75	N	137310	500	622 억	9183050	N	N	558	N	N
48	20241223	100841	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10640	0	3	0.00	251735160	23744	9.23	10660	10770	10500	13830	7450	10640	10602.04	7.38	-3364	-1344	10880	10760	10530	10410	10180	10820	10470	622	3190	500	7870	10	1	124477353	13244	-2.57	0.45	12	0.02	-4139.00	23485.00	15340	20240819	-30.64	7870	20241113	35.20	15340	-30.64	20240819	7870	35.20	20241113	15340	-30.64	20240819	7870	35.20	20241113	0.75	N	137310	500	622 억	9183050	N	N	558	N	N
49	20241223	090845	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10530	-110	5	-1.03	93252970	8757	3.41	10660	10770	10530	13830	7450	10640	10648.97	7.38	-3364	-1589	10880	10760	10530	10410	10180	10820	10470	622	3190	500	7870	10	1	124477353	13107	-2.54	0.45	12	0.01	-4139.00	23485.00	15340	20240819	-31.36	7870	20241113	33.80	15340	-31.36	20240819	7870	33.80	20241113	15340	-31.36	20240819	7870	33.80	20241113	0.75	N	137310	500	622 억	9183050	N	N	558	N	N
50	20241220	160841	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10640	-90	5	-0.84	2690622600	256622	103.58	10620	10650	10300	13940	7520	10730	10484.46	7.35	0	29459	11236	10982	10856	10602	10476	10920	10540	622	3210	500	7940	10	1	124477353	13244	-2.57	0.45	12	0.21	-4139.00	23485.00	15340	20240819	-30.64	7870	20241113	35.20	15340	-30.64	20240819	7870	35.20	20241113	15340	-30.64	20240819	7870	35.20	20241113	0.74	N	137310	500	622 억	9150467	N	N	558	N	N
51	20241220	150845	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10480	-250	5	-2.33	2307995020	220492	88.99	10620	10650	10300	13940	7520	10730	10467.09	7.35	0	18906	11236	10982	10856	10602	10476	10920	10540	622	3210	500	7940	10	1	124477353	13045	-2.53	0.45	12	0.18	-4139.00	23485.00	15340	20240819	-31.68	7870	20241113	33.16	15340	-31.68	20240819	7870	33.16	20241113	15340	-31.68	20240819	7870	33.16	20241113	0.74	N	137310	500	622 억	9150467	N	N	63	N	N
52	20241220	140842	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10430	-300	5	-2.80	1621847670	155168	62.63	10620	10650	10300	13940	7520	10730	10451.62	7.35	0	-138	11236	10982	10856	10602	10476	10920	10540	622	3210	500	7940	10	1	124477353	12983	-2.52	0.44	12	0.12	-4139.00	23485.00	15340	20240819	-32.01	7870	20241113	32.53	15340	-32.01	20240819	7870	32.53	20241113	15340	-32.01	20240819	7870	32.53	20241113	0.74	N	137310	500	622 억	9150467	N	N	63	N	N
53	20241220	130842	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10390	-340	5	-3.17	1353021940	129288	52.18	10620	10650	10300	13940	7520	10730	10464.51	7.35	0	-12531	11236	10982	10856	10602	10476	10920	10540	622	3210	500	7940	10	1	124477353	12933	-2.51	0.44	12	0.10	-4139.00	23485.00	15340	20240819	-32.27	7870	20241113	32.02	15340	-32.27	20240819	7870	32.02	20241113	15340	-32.27	20240819	7870	32.02	20241113	0.74	N	137310	500	622 억	9150467	N	N	63	N	N
54	20241220	120841	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10380	-350	5	-3.26	1226003570	117062	47.25	10620	10650	10300	13940	7520	10730	10472.40	7.35	0	-17706	11236	10982	10856	10602	10476	10920	10540	622	3210	500	7940	10	1	124477353	12921	-2.51	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.33	7870	20241113	31.89	15340	-32.33	20240819	7870	31.89	20241113	15340	-32.33	20240819	7870	31.89	20241113	0.74	N	137310	500	622 억	9150467	N	N	63	N	N
55	20241220	110841	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10550	-180	5	-1.68	888968680	84854	34.25	10620	10650	10300	13940	7520	10730	10475.48	7.35	0	-8888	11236	10982	10856	10602	10476	10920	10540	622	3210	500	7940	10	1	124477353	13132	-2.55	0.45	12	0.07	-4139.00	23485.00	15340	20240819	-31.23	7870	20241113	34.05	15340	-31.23	20240819	7870	34.05	20241113	15340	-31.23	20240819	7870	34.05	20241113	0.74	N	137310	500	622 억	9150467	N	N	63	N	N
56	20241220	100843	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10440	-290	5	-2.70	549261000	52480	21.18	10620	10650	10300	13940	7520	10730	10464.46	7.35	0	-11860	11236	10982	10856	10602	10476	10920	10540	622	3210	500	7940	10	1	124477353	12995	-2.52	0.44	12	0.04	-4139.00	23485.00	15340	20240819	-31.94	7870	20241113	32.66	15340	-31.94	20240819	7870	32.66	20241113	15340	-31.94	20240819	7870	32.66	20241113	0.74	N	137310	500	622 억	9150467	N	N	63	N	N
57	20241220	090844	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10450	-280	5	-2.61	239917300	22707	9.16	10620	10650	10430	13940	7520	10730	10563.40	7.35	0	-10124	11236	10982	10856	10602	10476	10920	10540	622	3210	500	7940	10	1	124477353	13008	-2.52	0.44	12	0.02	-4139.00	23485.00	15340	20240819	-31.88	7870	20241113	32.78	15340	-31.88	20240819	7870	32.78	20241113	15340	-31.88	20240819	7870	32.78	20241113	0.74	N	137310	500	622 억	9150467	N	N	63	N	N
58	20241219	160840	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10730	-530	5	-4.71	2699393740	247110	125.15	11050	11110	10730	14630	7890	11260	10924.04	7.43	0	-101999	11486	11372	11216	11102	10946	11295	11025	622	3370	500	8330	10	1	124477353	13356	-2.59	0.46	12	0.20	-4139.00	23485.00	15340	20240819	-30.05	7870	20241113	36.34	15340	-30.05	20240819	7870	36.34	20241113	15340	-30.05	20240819	7870	36.34	20241113	0.74	N	137310	500	622 억	9252287	N	N	63	N	N
59	20241219	150838	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10760	-500	5	-4.44	2403950450	219590	111.21	11050	11110	10750	14630	7890	11260	10947.45	7.43	0	-97579	11486	11372	11216	11102	10946	11295	11025	622	3370	500	8330	10	1	124477353	13394	-2.60	0.46	12	0.18	-4139.00	23485.00	15340	20240819	-29.86	7870	20241113	36.72	15340	-29.86	20240819	7870	36.72	20241113	15340	-29.86	20240819	7870	36.72	20241113	0.74	N	137310	500	622 억	9252287	N	N	317	N	N
60	20241219	140840	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10930	-330	5	-2.93	1984639010	180877	91.61	11050	11110	10880	14630	7890	11260	10972.31	7.43	0	-72509	11486	11372	11216	11102	10946	11295	11025	622	3370	500	8330	10	1	124477353	13605	-2.64	0.47	12	0.15	-4139.00	23485.00	15340	20240819	-28.75	7870	20241113	38.88	15340	-28.75	20240819	7870	38.88	20241113	15340	-28.75	20240819	7870	38.88	20241113	0.74	N	137310	500	622 억	9252287	N	N	317	N	N
61	20241219	130838	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10930	-330	5	-2.93	1696655790	154467	78.23	11050	11110	10890	14630	7890	11260	10983.94	7.43	0	-64406	11486	11372	11216	11102	10946	11295	11025	622	3370	500	8330	10	1	124477353	13605	-2.64	0.47	12	0.12	-4139.00	23485.00	15340	20240819	-28.75	7870	20241113	38.88	15340	-28.75	20240819	7870	38.88	20241113	15340	-28.75	20240819	7870	38.88	20241113	0.74	N	137310	500	622 억	9252287	N	N	317	N	N
62	20241219	120841	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10990	-270	5	-2.40	1371949610	124813	63.21	11050	11110	10890	14630	7890	11260	10992.04	7.43	0	-46857	11486	11372	11216	11102	10946	11295	11025	622	3370	500	8330	10	1	124477353	13680	-2.66	0.47	12	0.10	-4139.00	23485.00	15340	20240819	-28.36	7870	20241113	39.64	15340	-28.36	20240819	7870	39.64	20241113	15340	-28.36	20240819	7870	39.64	20241113	0.74	N	137310	500	622 억	9252287	N	N	317	N	N
63	20241219	110838	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10990	-270	5	-2.40	1240550420	112847	57.15	11050	11110	10890	14630	7890	11260	10993.21	7.43	0	-41105	11486	11372	11216	11102	10946	11295	11025	622	3370	500	8330	10	1	124477353	13680	-2.66	0.47	12	0.09	-4139.00	23485.00	15340	20240819	-28.36	7870	20241113	39.64	15340	-28.36	20240819	7870	39.64	20241113	15340	-28.36	20240819	7870	39.64	20241113	0.74	N	137310	500	622 억	9252287	N	N	317	N	N
64	20241219	100830	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10990	-270	5	-2.40	687505040	62669	31.74	11050	11090	10890	14630	7890	11260	10970.42	7.43	0	-37964	11486	11372	11216	11102	10946	11295	11025	622	3370	500	8330	10	1	124477353	13680	-2.66	0.47	12	0.05	-4139.00	23485.00	15340	20240819	-28.36	7870	20241113	39.64	15340	-28.36	20240819	7870	39.64	20241113	15340	-28.36	20240819	7870	39.64	20241113	0.74	N	137310	500	622 억	9252287	N	N	317	N	N
65	20241219	090841	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10890	-370	5	-3.29	316135380	28864	14.62	11050	11050	10890	14630	7890	11260	10952.58	7.43	0	-22209	11486	11372	11216	11102	10946	11295	11025	622	3370	500	8330	10	1	124477353	13556	-2.63	0.46	12	0.02	-4139.00	23485.00	15340	20240819	-29.01	7870	20241113	38.37	15340	-29.01	20240819	7870	38.37	20241113	15340	-29.01	20240819	7870	38.37	20241113	0.74	N	137310	500	622 억	9252287	N	N	317	N	N
66	20241218	160835	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11260	-60	5	-0.53	2181310820	195121	163.86	11300	11330	11060	14710	7930	11320	11179.24	7.47	0	-42050	11453	11386	11273	11206	11093	11420	11240	622	3390	500	8370	10	1	124477353	14016	-2.72	0.48	12	0.16	-4139.00	23485.00	15340	20240819	-26.60	7870	20241113	43.07	15340	-26.60	20240819	7870	43.07	20241113	15340	-26.60	20240819	7870	43.07	20241113	0.74	N	137310	500	622 억	9294853	N	N	317	N	N
67	20241218	150839	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11290	-30	5	-0.27	2069002720	185151	155.49	11300	11330	11060	14710	7930	11320	11174.68	7.47	0	-40974	11453	11386	11273	11206	11093	11420	11240	622	3390	500	8370	10	1	124477353	14053	-2.73	0.48	12	0.15	-4139.00	23485.00	15340	20240819	-26.40	7870	20241113	43.46	15340	-26.40	20240819	7870	43.46	20241113	15340	-26.40	20240819	7870	43.46	20241113	0.74	N	137310	500	622 억	9294853	N	N	344	N	N
68	20241218	140837	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11230	-90	5	-0.80	1628685480	146144	122.73	11300	11300	11060	14710	7930	11320	11144.39	7.47	0	-46982	11453	11386	11273	11206	11093	11420	11240	622	3390	500	8370	10	1	124477353	13979	-2.71	0.48	12	0.12	-4139.00	23485.00	15340	20240819	-26.79	7870	20241113	42.69	15340	-26.79	20240819	7870	42.69	20241113	15340	-26.79	20240819	7870	42.69	20241113	0.74	N	137310	500	622 억	9294853	N	N	344	N	N
69	20241218	130839	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11150	-170	5	-1.50	1087393570	97658	82.01	11300	11300	11060	14710	7930	11320	11134.71	7.47	0	-51886	11453	11386	11273	11206	11093	11420	11240	622	3390	500	8370	10	1	124477353	13879	-2.69	0.47	12	0.08	-4139.00	23485.00	15340	20240819	-27.31	7870	20241113	41.68	15340	-27.31	20240819	7870	41.68	20241113	15340	-27.31	20240819	7870	41.68	20241113	0.74	N	137310	500	622 억	9294853	N	N	344	N	N
70	20241218	120830	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11150	-170	5	-1.50	993460620	89238	74.94	11300	11300	11060	14710	7930	11320	11132.71	7.47	0	-50519	11453	11386	11273	11206	11093	11420	11240	622	3390	500	8370	10	1	124477353	13879	-2.69	0.47	12	0.07	-4139.00	23485.00	15340	20240819	-27.31	7870	20241113	41.68	15340	-27.31	20240819	7870	41.68	20241113	15340	-27.31	20240819	7870	41.68	20241113	0.74	N	137310	500	622 억	9294853	N	N	344	N	N
71	20241218	110838	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11100	-220	5	-1.94	790440260	70966	59.60	11300	11300	11060	14710	7930	11320	11138.30	7.47	0	-47125	11453	11386	11273	11206	11093	11420	11240	622	3390	500	8370	10	1	124477353	13817	-2.68	0.47	12	0.06	-4139.00	23485.00	15340	20240819	-27.64	7870	20241113	41.04	15340	-27.64	20240819	7870	41.04	20241113	15340	-27.64	20240819	7870	41.04	20241113	0.74	N	137310	500	622 억	9294853	N	N	344	N	N
72	20241218	100838	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11110	-210	5	-1.86	631499480	56676	47.60	11300	11300	11060	14710	7930	11320	11142.27	7.47	0	-39960	11453	11386	11273	11206	11093	11420	11240	622	3390	500	8370	10	1	124477353	13829	-2.68	0.47	12	0.05	-4139.00	23485.00	15340	20240819	-27.57	7870	20241113	41.17	15340	-27.57	20240819	7870	41.17	20241113	15340	-27.57	20240819	7870	41.17	20241113	0.74	N	137310	500	622 억	9294853	N	N	344	N	N
73	20241218	090841	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11220	-100	5	-0.88	82786540	7360	6.18	11300	11300	11220	14710	7930	11320	11248.17	7.47	0	-4983	11453	11386	11273	11206	11093	11420	11240	622	3390	500	8370	10	1	124477353	13966	-2.71	0.48	12	0.01	-4139.00	23485.00	15340	20240819	-26.86	7870	20241113	42.57	15340	-26.86	20240819	7870	42.57	20241113	15340	-26.86	20240819	7870	42.57	20241113	0.74	N	137310	500	622 억	9294853	N	N	344	N	N
74	20241217	160834	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11320	20	2	0.18	1342316260	119042	84.54	11210	11340	11160	14690	7910	11300	11275.98	7.45	0	30389	11546	11422	11306	11182	11066	11365	11125	622	3390	500	8360	10	1	124477353	14091	-2.73	0.48	12	0.10	-4139.00	23485.00	15340	20240819	-26.21	7870	20241113	43.84	15340	-26.21	20240819	7870	43.84	20241113	15340	-26.21	20240819	7870	43.84	20241113	0.73	N	137310	500	622 억	9268051	N	N	344	N	N
75	20241217	150837	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11330	30	2	0.27	1140097170	101171	71.85	11210	11340	11160	14690	7910	11300	11269.01	7.45	0	27620	11546	11422	11306	11182	11066	11365	11125	622	3390	500	8360	10	1	124477353	14103	-2.74	0.48	12	0.08	-4139.00	23485.00	15340	20240819	-26.14	7870	20241113	43.96	15340	-26.14	20240819	7870	43.96	20241113	15340	-26.14	20240819	7870	43.96	20241113	0.73	N	137310	500	622 억	9268051	N	N	647	N	N
76	20241217	140828	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11300	0	3	0.00	777241500	69111	49.08	11210	11340	11160	14690	7910	11300	11246.28	7.45	0	15300	11546	11422	11306	11182	11066	11365	11125	622	3390	500	8360	10	1	124477353	14066	-2.73	0.48	12	0.06	-4139.00	23485.00	15340	20240819	-26.34	7870	20241113	43.58	15340	-26.34	20240819	7870	43.58	20241113	15340	-26.34	20240819	7870	43.58	20241113	0.73	N	137310	500	622 억	9268051	N	N	647	N	N
77	20241217	130825	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11250	-50	5	-0.44	634374440	56444	40.08	11210	11340	11160	14690	7910	11300	11239.01	7.45	0	9956	11546	11422	11306	11182	11066	11365	11125	622	3390	500	8360	10	1	124477353	14004	-2.72	0.48	12	0.05	-4139.00	23485.00	15340	20240819	-26.66	7870	20241113	42.95	15340	-26.66	20240819	7870	42.95	20241113	15340	-26.66	20240819	7870	42.95	20241113	0.73	N	137310	500	622 억	9268051	N	N	647	N	N
78	20241217	120813	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11270	-30	5	-0.27	521111500	46380	32.94	11210	11340	11160	14690	7910	11300	11235.69	7.45	0	8829	11546	11422	11306	11182	11066	11365	11125	622	3390	500	8360	10	1	124477353	14029	-2.72	0.48	12	0.04	-4139.00	23485.00	15340	20240819	-26.53	7870	20241113	43.20	15340	-26.53	20240819	7870	43.20	20241113	15340	-26.53	20240819	7870	43.20	20241113	0.73	N	137310	500	622 억	9268051	N	N	647	N	N
79	20241217	110818	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11300	0	3	0.00	462952270	41215	29.27	11210	11340	11160	14690	7910	11300	11232.62	7.45	0	9052	11546	11422	11306	11182	11066	11365	11125	622	3390	500	8360	10	1	124477353	14066	-2.73	0.48	12	0.03	-4139.00	23485.00	15340	20240819	-26.34	7870	20241113	43.58	15340	-26.34	20240819	7870	43.58	20241113	15340	-26.34	20240819	7870	43.58	20241113	0.73	N	137310	500	622 억	9268051	N	N	647	N	N
80	20241217	100827	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11190	-110	5	-0.97	242095940	21612	15.35	11210	11270	11160	14690	7910	11300	11201.92	7.45	0	1275	11546	11422	11306	11182	11066	11365	11125	622	3390	500	8360	10	1	124477353	13929	-2.70	0.48	12	0.02	-4139.00	23485.00	15340	20240819	-27.05	7870	20241113	42.19	15340	-27.05	20240819	7870	42.19	20241113	15340	-27.05	20240819	7870	42.19	20241113	0.73	N	137310	500	622 억	9268051	N	N	647	N	N
81	20241217	090835	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11210	-90	5	-0.80	48528830	4326	3.07	11210	11270	11200	14690	7910	11300	11217.94	7.45	0	-2152	11546	11422	11306	11182	11066	11365	11125	622	3390	500	8360	10	1	124477353	13954	-2.71	0.48	12	0.00	-4139.00	23485.00	15340	20240819	-26.92	7870	20241113	42.44	15340	-26.92	20240819	7870	42.44	20241113	15340	-26.92	20240819	7870	42.44	20241113	0.73	N	137310	500	622 억	9268051	N	N	647	N	N
82	20241216	160826	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11300	-10	5	-0.09	1585783500	140073	77.88	11320	11430	11190	14700	7920	11310	11321.21	7.44	0	2491	11570	11440	11220	11090	10870	11505	11155	622	3390	500	8360	10	1	124477353	14066	-2.73	0.48	12	0.11	-4139.00	23485.00	15340	20240819	-26.34	7870	20241113	43.58	15340	-26.34	20240819	7870	43.58	20241113	15340	-26.34	20240819	7870	43.58	20241113	0.71	N	137310	500	622 억	9261200	N	N	647	N	N
83	20241216	150835	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11300	-10	5	-0.09	1428064070	126103	70.12	11320	11430	11190	14700	7920	11310	11324.58	7.44	0	3367	11570	11440	11220	11090	10870	11505	11155	622	3390	500	8360	10	1	124477353	14066	-2.73	0.48	12	0.10	-4139.00	23485.00	15340	20240819	-26.34	7870	20241113	43.58	15340	-26.34	20240819	7870	43.58	20241113	15340	-26.34	20240819	7870	43.58	20241113	0.71	N	137310	500	622 억	9261200	N	N	1719	N	N
84	20241216	140834	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11290	-20	5	-0.18	1254917610	110781	61.60	11320	11430	11190	14700	7920	11310	11327.91	7.44	0	-1932	11570	11440	11220	11090	10870	11505	11155	622	3390	500	8360	10	1	124477353	14053	-2.73	0.48	12	0.09	-4139.00	23485.00	15340	20240819	-26.40	7870	20241113	43.46	15340	-26.40	20240819	7870	43.46	20241113	15340	-26.40	20240819	7870	43.46	20241113	0.71	N	137310	500	622 억	9261200	N	N	1719	N	N
85	20241216	130836	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11280	-30	5	-0.27	1190898540	105110	58.44	11320	11430	11190	14700	7920	11310	11330.02	7.44	0	-2236	11570	11440	11220	11090	10870	11505	11155	622	3390	500	8360	10	1	124477353	14041	-2.73	0.48	12	0.08	-4139.00	23485.00	15340	20240819	-26.47	7870	20241113	43.33	15340	-26.47	20240819	7870	43.33	20241113	15340	-26.47	20240819	7870	43.33	20241113	0.71	N	137310	500	622 억	9261200	N	N	1719	N	N
86	20241216	120835	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11330	20	2	0.18	831757490	73287	40.75	11320	11430	11300	14700	7920	11310	11349.32	7.44	0	4327	11570	11440	11220	11090	10870	11505	11155	622	3390	500	8360	10	1	124477353	14103	-2.74	0.48	12	0.06	-4139.00	23485.00	15340	20240819	-26.14	7870	20241113	43.96	15340	-26.14	20240819	7870	43.96	20241113	15340	-26.14	20240819	7870	43.96	20241113	0.71	N	137310	500	622 억	9261200	N	N	1719	N	N
87	20241216	110834	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11360	50	2	0.44	765963920	67483	37.52	11320	11430	11300	14700	7920	11310	11350.47	7.44	0	4091	11570	11440	11220	11090	10870	11505	11155	622	3390	500	8360	10	1	124477353	14141	-2.74	0.48	12	0.05	-4139.00	23485.00	15340	20240819	-25.95	7870	20241113	44.35	15340	-25.95	20240819	7870	44.35	20241113	15340	-25.95	20240819	7870	44.35	20241113	0.71	N	137310	500	622 억	9261200	N	N	1719	N	N
88	20241216	100834	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11390	80	2	0.71	339806550	29946	16.65	11320	11400	11300	14700	7920	11310	11347.31	7.44	0	580	11570	11440	11220	11090	10870	11505	11155	622	3390	500	8360	10	1	124477353	14178	-2.75	0.48	12	0.02	-4139.00	23485.00	15340	20240819	-25.75	7870	20241113	44.73	15340	-25.75	20240819	7870	44.73	20241113	15340	-25.75	20240819	7870	44.73	20241113	0.71	N	137310	500	622 억	9261200	N	N	1719	N	N
89	20241216	090835	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11320	10	2	0.09	54713560	4829	2.69	11320	11380	11310	14700	7920	11310	11330.21	7.44	0	-1996	11570	11440	11220	11090	10870	11505	11155	622	3390	500	8360	10	1	124477353	14091	-2.73	0.48	12	0.00	-4139.00	23485.00	15340	20240819	-26.21	7870	20241113	43.84	15340	-26.21	20240819	7870	43.84	20241113	15340	-26.21	20240819	7870	43.84	20241113	0.71	N	137310	500	622 억	9261200	N	N	1719	N	N
90	20241213	160828	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11310	160	2	1.43	2006677450	179571	49.82	11110	11350	11000	14490	7810	11150	11174.84	7.43	0	14272	11650	11400	11260	11010	10870	11330	10940	622	3340	500	8250	10	1	124477353	14078	-2.73	0.48	12	0.14	-4139.00	23485.00	15340	20240819	-26.27	7870	20241113	43.71	15340	-26.27	20240819	7870	43.71	20241113	15340	-26.27	20240819	7870	43.71	20241113	0.73	N	137310	500	622 억	9252595	N	N	1719	N	N
91	20241213	150833	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11280	130	2	1.17	1834113840	164323	45.59	11110	11330	11000	14490	7810	11150	11161.64	7.43	0	11131	11650	11400	11260	11010	10870	11330	10940	622	3340	500	8250	10	1	124477353	14041	-2.73	0.48	12	0.13	-4139.00	23485.00	15340	20240819	-26.47	7870	20241113	43.33	15340	-26.47	20240819	7870	43.33	20241113	15340	-26.47	20240819	7870	43.33	20241113	0.73	N	137310	500	622 억	9252595	N	N	159	N	N
92	20241213	140833	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11290	140	2	1.26	1455538960	130776	36.29	11110	11330	11000	14490	7810	11150	11130.02	7.43	0	-4189	11650	11400	11260	11010	10870	11330	10940	622	3340	500	8250	10	1	124477353	14053	-2.73	0.48	12	0.11	-4139.00	23485.00	15340	20240819	-26.40	7870	20241113	43.46	15340	-26.40	20240819	7870	43.46	20241113	15340	-26.40	20240819	7870	43.46	20241113	0.73	N	137310	500	622 억	9252595	N	N	159	N	N
93	20241213	130833	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11180	30	2	0.27	1106188330	99685	27.66	11110	11290	11000	14490	7810	11150	11096.84	7.43	0	-19379	11650	11400	11260	11010	10870	11330	10940	622	3340	500	8250	10	1	124477353	13917	-2.70	0.48	12	0.08	-4139.00	23485.00	15340	20240819	-27.12	7870	20241113	42.06	15340	-27.12	20240819	7870	42.06	20241113	15340	-27.12	20240819	7870	42.06	20241113	0.73	N	137310	500	622 억	9252595	N	N	159	N	N
94	20241213	120834	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11090	-60	5	-0.54	872728350	78732	21.85	11110	11290	11000	14490	7810	11150	11084.80	7.43	0	-24696	11650	11400	11260	11010	10870	11330	10940	622	3340	500	8250	10	1	124477353	13805	-2.68	0.47	12	0.06	-4139.00	23485.00	15340	20240819	-27.71	7870	20241113	40.91	15340	-27.71	20240819	7870	40.91	20241113	15340	-27.71	20240819	7870	40.91	20241113	0.73	N	137310	500	622 억	9252595	N	N	159	N	N
95	20241213	110831	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11050	-100	5	-0.90	734450460	66197	18.37	11110	11290	11020	14490	7810	11150	11094.92	7.43	0	-23381	11650	11400	11260	11010	10870	11330	10940	622	3340	500	8250	10	1	124477353	13755	-2.67	0.47	12	0.05	-4139.00	23485.00	15340	20240819	-27.97	7870	20241113	40.41	15340	-27.97	20240819	7870	40.41	20241113	15340	-27.97	20240819	7870	40.41	20241113	0.73	N	137310	500	622 억	9252595	N	N	159	N	N
96	20241213	100823	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11130	-20	5	-0.18	456067440	41031	11.38	11110	11290	11040	14490	7810	11150	11115.19	7.43	0	-9001	11650	11400	11260	11010	10870	11330	10940	622	3340	500	8250	10	1	124477353	13854	-2.69	0.47	12	0.03	-4139.00	23485.00	15340	20240819	-27.44	7870	20241113	41.42	15340	-27.44	20240819	7870	41.42	20241113	15340	-27.44	20240819	7870	41.42	20241113	0.73	N	137310	500	622 억	9252595	N	N	159	N	N
97	20241213	090833	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11130	-20	5	-0.18	61429650	5520	1.53	11110	11290	11060	14490	7810	11150	11128.56	7.43	0	-3059	11650	11400	11260	11010	10870	11330	10940	622	3340	500	8250	10	1	124477353	13854	-2.69	0.47	12	0.00	-4139.00	23485.00	15340	20240819	-27.44	7870	20241113	41.42	15340	-27.44	20240819	7870	41.42	20241113	15340	-27.44	20240819	7870	41.42	20241113	0.73	N	137310	500	622 억	9252595	N	N	159	N	N
98	20241212	160833	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11150	-160	5	-1.41	4064057370	360117	289.32	11380	11510	11120	14700	7920	11310	11285.50	7.46	0	-70987	11623	11466	11183	11026	10743	11545	11105	622	3390	500	8360	10	1	124477353	13879	-2.69	0.47	12	0.29	-4139.00	23485.00	15340	20240819	-27.31	7870	20241113	41.68	15340	-27.31	20240819	7870	41.68	20241113	15340	-27.31	20240819	7870	41.68	20241113	0.75	N	137310	500	622 억	9283169	N	N	159	N	N
99	20241212	150827	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11150	-160	5	-1.41	2974915830	262442	210.85	11380	11510	11120	14700	7920	11310	11335.52	7.46	0	-74092	11623	11466	11183	11026	10743	11545	11105	622	3390	500	8360	10	1	124477353	13879	-2.69	0.47	12	0.21	-4139.00	23485.00	15340	20240819	-27.31	7870	20241113	41.68	15340	-27.31	20240819	7870	41.68	20241113	15340	-27.31	20240819	7870	41.68	20241113	0.75	N	137310	500	622 억	9283169	N	N	263	N	N
100	20241212	140826	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11180	-130	5	-1.15	2680792790	236083	189.67	11380	11510	11160	14700	7920	11310	11355.30	7.46	0	-64580	11623	11466	11183	11026	10743	11545	11105	622	3390	500	8360	10	1	124477353	13917	-2.70	0.48	12	0.19	-4139.00	23485.00	15340	20240819	-27.12	7870	20241113	42.06	15340	-27.12	20240819	7870	42.06	20241113	15340	-27.12	20240819	7870	42.06	20241113	0.75	N	137310	500	622 억	9283169	N	N	263	N	N
101	20241212	130816	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11280	-30	5	-0.27	2084745890	182964	147.00	11380	11510	11210	14700	7920	11310	11394.30	7.46	0	-45941	11623	11466	11183	11026	10743	11545	11105	622	3390	500	8360	10	1	124477353	14041	-2.73	0.48	12	0.15	-4139.00	23485.00	15340	20240819	-26.47	7870	20241113	43.33	15340	-26.47	20240819	7870	43.33	20241113	15340	-26.47	20240819	7870	43.33	20241113	0.75	N	137310	500	622 억	9283169	N	N	263	N	N
102	20241212	120810	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11390	80	2	0.71	1575703530	138083	110.94	11380	11510	11210	14700	7920	11310	11411.28	7.46	0	-15028	11623	11466	11183	11026	10743	11545	11105	622	3390	500	8360	10	1	124477353	14178	-2.75	0.48	12	0.11	-4139.00	23485.00	15340	20240819	-25.75	7870	20241113	44.73	15340	-25.75	20240819	7870	44.73	20241113	15340	-25.75	20240819	7870	44.73	20241113	0.75	N	137310	500	622 억	9283169	N	N	263	N	N
103	20241212	110822	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11460	150	2	1.33	1422342130	124670	100.16	11380	11510	11210	14700	7920	11310	11408.86	7.46	0	-13894	11623	11466	11183	11026	10743	11545	11105	622	3390	500	8360	10	1	124477353	14265	-2.77	0.49	12	0.10	-4139.00	23485.00	15340	20240819	-25.29	7870	20241113	45.62	15340	-25.29	20240819	7870	45.62	20241113	15340	-25.29	20240819	7870	45.62	20241113	0.75	N	137310	500	622 억	9283169	N	N	263	N	N
104	20241212	100820	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11360	50	2	0.44	675688170	59336	47.67	11380	11500	11210	14700	7920	11310	11387.49	7.46	0	14	11623	11466	11183	11026	10743	11545	11105	622	3390	500	8360	10	1	124477353	14141	-2.74	0.48	12	0.05	-4139.00	23485.00	15340	20240819	-25.95	7870	20241113	44.35	15340	-25.95	20240819	7870	44.35	20241113	15340	-25.95	20240819	7870	44.35	20241113	0.75	N	137310	500	622 억	9283169	N	N	263	N	N
105	20241212	090827	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11470	160	2	1.41	127769680	11188	8.99	11380	11500	11350	14700	7920	11310	11420.24	7.46	0	-1611	11623	11466	11183	11026	10743	11545	11105	622	3390	500	8360	10	1	124477353	14278	-2.77	0.49	12	0.01	-4139.00	23485.00	15340	20240819	-25.23	7870	20241113	45.74	15340	-25.23	20240819	7870	45.74	20241113	15340	-25.23	20240819	7870	45.74	20241113	0.75	N	137310	500	622 억	9283169	N	N	263	N	N
106	20241211	160819	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11310	380	2	3.48	1384983600	124023	51.87	10920	11340	10900	14200	7660	10930	11167.29	7.43	0	36028	11330	11130	10850	10650	10370	11230	10750	622	3270	500	8080	10	1	124477353	14078	-2.73	0.48	12	0.10	-4139.00	23485.00	15340	20240819	-26.27	7870	20241113	43.71	15340	-26.27	20240819	7870	43.71	20241113	15340	-26.27	20240819	7870	43.71	20241113	0.79	N	137310	500	622 억	9250482	N	N	263	N	N
107	20241211	150756	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11300	370	2	3.39	1286788220	115342	48.23	10920	11340	10900	14200	7660	10930	11156.54	7.43	0	34457	11330	11130	10850	10650	10370	11230	10750	622	3270	500	8080	10	1	124477353	14066	-2.73	0.48	12	0.09	-4139.00	23485.00	15340	20240819	-26.34	7870	20241113	43.58	15340	-26.34	20240819	7870	43.58	20241113	15340	-26.34	20240819	7870	43.58	20241113	0.79	N	137310	500	622 억	9250482	N	N	412	N	N
108	20241211	140826	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11270	340	2	3.11	1042993030	93789	39.22	10920	11300	10900	14200	7660	10930	11120.89	7.43	0	22697	11330	11130	10850	10650	10370	11230	10750	622	3270	500	8080	10	1	124477353	14029	-2.72	0.48	12	0.08	-4139.00	23485.00	15340	20240819	-26.53	7870	20241113	43.20	15340	-26.53	20240819	7870	43.20	20241113	15340	-26.53	20240819	7870	43.20	20241113	0.79	N	137310	500	622 억	9250482	N	N	412	N	N
109	20241211	130829	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11270	340	2	3.11	880495960	79377	33.19	10920	11270	10900	14200	7660	10930	11092.85	7.43	0	20204	11330	11130	10850	10650	10370	11230	10750	622	3270	500	8080	10	1	124477353	14029	-2.72	0.48	12	0.06	-4139.00	23485.00	15340	20240819	-26.53	7870	20241113	43.20	15340	-26.53	20240819	7870	43.20	20241113	15340	-26.53	20240819	7870	43.20	20241113	0.79	N	137310	500	622 억	9250482	N	N	412	N	N
110	20241211	120830	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11160	230	2	2.10	648360810	58656	24.53	10920	11170	10900	14200	7660	10930	11053.88	7.43	0	7543	11330	11130	10850	10650	10370	11230	10750	622	3270	500	8080	10	1	124477353	13892	-2.70	0.48	12	0.05	-4139.00	23485.00	15340	20240819	-27.25	7870	20241113	41.80	15340	-27.25	20240819	7870	41.80	20241113	15340	-27.25	20240819	7870	41.80	20241113	0.79	N	137310	500	622 억	9250482	N	N	412	N	N
111	20241211	110825	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11050	120	2	1.10	513724930	46547	19.47	10920	11140	10900	14200	7660	10930	11036.99	7.43	0	3550	11330	11130	10850	10650	10370	11230	10750	622	3270	500	8080	10	1	124477353	13755	-2.67	0.47	12	0.04	-4139.00	23485.00	15340	20240819	-27.97	7870	20241113	40.41	15340	-27.97	20240819	7870	40.41	20241113	15340	-27.97	20240819	7870	40.41	20241113	0.79	N	137310	500	622 억	9250482	N	N	412	N	N
112	20241211	100828	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11020	90	2	0.82	374723530	33981	14.21	10920	11140	10900	14200	7660	10930	11027.81	7.43	0	5165	11330	11130	10850	10650	10370	11230	10750	622	3270	500	8080	10	1	124477353	13717	-2.66	0.47	12	0.03	-4139.00	23485.00	15340	20240819	-28.16	7870	20241113	40.03	15340	-28.16	20240819	7870	40.03	20241113	15340	-28.16	20240819	7870	40.03	20241113	0.79	N	137310	500	622 억	9250482	N	N	412	N	N
113	20241211	090831	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11110	180	2	1.65	176633530	16000	6.69	10920	11140	10900	14200	7660	10930	11040.48	7.43	0	7031	11330	11130	10850	10650	10370	11230	10750	622	3270	500	8080	10	1	124477353	13829	-2.68	0.47	12	0.01	-4139.00	23485.00	15340	20240819	-27.57	7870	20241113	41.17	15340	-27.57	20240819	7870	41.17	20241113	15340	-27.57	20240819	7870	41.17	20241113	0.79	N	137310	500	622 억	9250482	N	N	412	N	N
114	20241210	160821	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10930	350	2	3.31	2594636780	238985	75.54	10570	11050	10570	13750	7410	10580	10857.00	7.44	0	1535	11060	10820	10580	10340	10100	10940	10460	622	3170	500	7820	10	1	124477353	13605	-2.64	0.47	12	0.19	-4139.00	23485.00	15340	20240819	-28.75	7870	20241113	38.88	15340	-28.75	20240819	7870	38.88	20241113	15340	-28.75	20240819	7870	38.88	20241113	0.80	N	137310	500	622 억	9256147	N	N	412	N	N
115	20241210	150822	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10930	350	2	3.31	2455715200	226277	71.53	10570	11050	10570	13750	7410	10580	10852.82	7.44	0	-2627	11060	10820	10580	10340	10100	10940	10460	622	3170	500	7820	10	1	124477353	13605	-2.64	0.47	12	0.18	-4139.00	23485.00	15340	20240819	-28.75	7870	20241113	38.88	15340	-28.75	20240819	7870	38.88	20241113	15340	-28.75	20240819	7870	38.88	20241113	0.80	N	137310	500	622 억	9256147	N	N	572	N	N
116	20241210	140822	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11020	440	2	4.16	1948835380	180079	56.92	10570	11050	10570	13750	7410	10580	10822.25	7.44	0	1961	11060	10820	10580	10340	10100	10940	10460	622	3170	500	7820	10	1	124477353	13717	-2.66	0.47	12	0.14	-4139.00	23485.00	15340	20240819	-28.16	7870	20241113	40.03	15340	-28.16	20240819	7870	40.03	20241113	15340	-28.16	20240819	7870	40.03	20241113	0.80	N	137310	500	622 억	9256147	N	N	572	N	N
117	20241210	130822	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10890	310	2	2.93	1531674080	142033	44.90	10570	10930	10570	13750	7410	10580	10784.07	7.44	0	-7026	11060	10820	10580	10340	10100	10940	10460	622	3170	500	7820	10	1	124477353	13556	-2.63	0.46	12	0.11	-4139.00	23485.00	15340	20240819	-29.01	7870	20241113	38.37	15340	-29.01	20240819	7870	38.37	20241113	15340	-29.01	20240819	7870	38.37	20241113	0.80	N	137310	500	622 억	9256147	N	N	572	N	N
118	20241210	120821	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10810	230	2	2.17	1156541760	107524	33.99	10570	10910	10570	13750	7410	10580	10756.29	7.44	0	-13940	11060	10820	10580	10340	10100	10940	10460	622	3170	500	7820	10	1	124477353	13456	-2.61	0.46	12	0.09	-4139.00	23485.00	15340	20240819	-29.53	7870	20241113	37.36	15340	-29.53	20240819	7870	37.36	20241113	15340	-29.53	20240819	7870	37.36	20241113	0.80	N	137310	500	622 억	9256147	N	N	572	N	N
119	20241210	110821	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10840	260	2	2.46	1069450140	99470	31.44	10570	10910	10570	13750	7410	10580	10751.66	7.44	0	-11490	11060	10820	10580	10340	10100	10940	10460	622	3170	500	7820	10	1	124477353	13493	-2.62	0.46	12	0.08	-4139.00	23485.00	15340	20240819	-29.34	7870	20241113	37.74	15340	-29.34	20240819	7870	37.74	20241113	15340	-29.34	20240819	7870	37.74	20241113	0.80	N	137310	500	622 억	9256147	N	N	572	N	N
120	20241210	100821	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10910	330	2	3.12	884521310	82382	26.04	10570	10910	10570	13750	7410	10580	10737.02	7.44	0	-11665	11060	10820	10580	10340	10100	10940	10460	622	3170	500	7820	10	1	124477353	13580	-2.64	0.46	12	0.07	-4139.00	23485.00	15340	20240819	-28.88	7870	20241113	38.63	15340	-28.88	20240819	7870	38.63	20241113	15340	-28.88	20240819	7870	38.63	20241113	0.80	N	137310	500	622 억	9256147	N	N	572	N	N
121	20241210	090827	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10840	260	2	2.46	132390110	12387	3.92	10570	10860	10570	13750	7410	10580	10688.70	7.44	0	3465	11060	10820	10580	10340	10100	10940	10460	622	3170	500	7820	10	1	124477353	13493	-2.62	0.46	12	0.01	-4139.00	23485.00	15340	20240819	-29.34	7870	20241113	37.74	15340	-29.34	20240819	7870	37.74	20241113	15340	-29.34	20240819	7870	37.74	20241113	0.80	N	137310	500	622 억	9256147	N	N	572	N	N
122	20241209	160819	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10580	-270	5	-2.49	3324436590	312907	103.59	10560	10820	10340	14100	7600	10850	10624.36	7.40	0	49031	11396	11122	10976	10702	10556	11050	10630	622	3250	500	8020	10	1	124477353	13170	-2.56	0.45	12	0.25	-4139.00	23485.00	15340	20240819	-31.03	7870	20241113	34.43	15340	-31.03	20240819	7870	34.43	20241113	15340	-31.03	20240819	7870	34.43	20241113	0.80	N	137310	500	622 억	9210363	N	N	572	N	N
123	20241209	150819	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10670	-180	5	-1.66	3060061570	287973	95.33	10560	10820	10340	14100	7600	10850	10626.21	7.40	0	47868	11396	11122	10976	10702	10556	11050	10630	622	3250	500	8020	10	1	124477353	13282	-2.58	0.45	12	0.23	-4139.00	23485.00	15340	20240819	-30.44	7870	20241113	35.58	15340	-30.44	20240819	7870	35.58	20241113	15340	-30.44	20240819	7870	35.58	20241113	0.80	N	137310	500	622 억	9210363	N	N	302	N	N
124	20241209	140820	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10640	-210	5	-1.94	2630585680	247751	82.02	10560	10820	10340	14100	7600	10850	10617.86	7.40	0	50339	11396	11122	10976	10702	10556	11050	10630	622	3250	500	8020	10	1	124477353	13244	-2.57	0.45	12	0.20	-4139.00	23485.00	15340	20240819	-30.64	7870	20241113	35.20	15340	-30.64	20240819	7870	35.20	20241113	15340	-30.64	20240819	7870	35.20	20241113	0.80	N	137310	500	622 억	9210363	N	N	302	N	N
125	20241209	130822	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10640	-210	5	-1.94	2250209850	212082	70.21	10560	10820	10340	14100	7600	10850	10610.09	7.40	0	43014	11396	11122	10976	10702	10556	11050	10630	622	3250	500	8020	10	1	124477353	13244	-2.57	0.45	12	0.17	-4139.00	23485.00	15340	20240819	-30.64	7870	20241113	35.20	15340	-30.64	20240819	7870	35.20	20241113	15340	-30.64	20240819	7870	35.20	20241113	0.80	N	137310	500	622 억	9210363	N	N	302	N	N
126	20241209	120818	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10550	-300	5	-2.76	1866495250	175880	58.23	10560	10820	10340	14100	7600	10850	10612.32	7.40	0	36202	11396	11122	10976	10702	10556	11050	10630	622	3250	500	8020	10	1	124477353	13132	-2.55	0.45	12	0.14	-4139.00	23485.00	15340	20240819	-31.23	7870	20241113	34.05	15340	-31.23	20240819	7870	34.05	20241113	15340	-31.23	20240819	7870	34.05	20241113	0.80	N	137310	500	622 억	9210363	N	N	302	N	N
127	20241209	110820	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10630	-220	5	-2.03	1545599630	145546	48.18	10560	10820	10340	14100	7600	10850	10619.32	7.40	0	29750	11396	11122	10976	10702	10556	11050	10630	622	3250	500	8020	10	1	124477353	13232	-2.57	0.45	12	0.12	-4139.00	23485.00	15340	20240819	-30.70	7870	20241113	35.07	15340	-30.70	20240819	7870	35.07	20241113	15340	-30.70	20240819	7870	35.07	20241113	0.80	N	137310	500	622 억	9210363	N	N	302	N	N
128	20241209	100818	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10700	-150	5	-1.38	1233939830	116408	38.54	10560	10820	10340	14100	7600	10850	10600.13	7.40	0	29681	11396	11122	10976	10702	10556	11050	10630	622	3250	500	8020	10	1	124477353	13319	-2.59	0.46	12	0.09	-4139.00	23485.00	15340	20240819	-30.25	7870	20241113	35.96	15340	-30.25	20240819	7870	35.96	20241113	15340	-30.25	20240819	7870	35.96	20241113	0.80	N	137310	500	622 억	9210363	N	N	302	N	N
129	20241209	090814	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10560	-290	5	-2.67	479060510	45569	15.09	10560	10640	10340	14100	7600	10850	10512.86	7.40	0	8269	11396	11122	10976	10702	10556	11050	10630	622	3250	500	8020	10	1	124477353	13145	-2.55	0.45	12	0.04	-4139.00	23485.00	15340	20240819	-31.16	7870	20241113	34.18	15340	-31.16	20240819	7870	34.18	20241113	15340	-31.16	20240819	7870	34.18	20241113	0.80	N	137310	500	622 억	9210363	N	N	302	N	N
130	20241206	160811	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10850	-380	5	-3.38	3303118740	299817	114.86	11150	11250	10830	14590	7870	11230	11017.21	7.41	0	-10322	11643	11436	11183	10976	10723	11540	11080	622	3360	500	8310	10	1	124477353	13506	-2.62	0.46	12	0.24	-4139.00	23485.00	15340	20240819	-29.27	7870	20241113	37.87	15340	-29.27	20240819	7870	37.87	20241113	15340	-29.27	20240819	7870	37.87	20241113	0.79	N	137310	500	622 억	9227111	N	N	289	N	N
131	20241206	150816	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10920	-310	5	-2.76	3120130370	282961	108.41	11150	11250	10840	14590	7870	11230	11026.72	7.41	0	-12365	11643	11436	11183	10976	10723	11540	11080	622	3360	500	8310	10	1	124477353	13593	-2.64	0.46	12	0.23	-4139.00	23485.00	15340	20240819	-28.81	7870	20241113	38.75	15340	-28.81	20240819	7870	38.75	20241113	15340	-28.81	20240819	7870	38.75	20241113	0.79	N	137310	500	622 억	9227111	N	N	209	N	N
132	20241206	140814	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10900	-330	5	-2.94	2822412840	255708	97.96	11150	11250	10840	14590	7870	11230	11037.64	7.41	0	-17484	11643	11436	11183	10976	10723	11540	11080	622	3360	500	8310	10	1	124477353	13568	-2.63	0.46	12	0.21	-4139.00	23485.00	15340	20240819	-28.94	7870	20241113	38.50	15340	-28.94	20240819	7870	38.50	20241113	15340	-28.94	20240819	7870	38.50	20241113	0.79	N	137310	500	622 억	9227111	N	N	209	N	N
133	20241206	130814	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10890	-340	5	-3.03	2487591250	225116	86.24	11150	11250	10840	14590	7870	11230	11050.26	7.41	0	-21465	11643	11436	11183	10976	10723	11540	11080	622	3360	500	8310	10	1	124477353	13556	-2.63	0.46	12	0.18	-4139.00	23485.00	15340	20240819	-29.01	7870	20241113	38.37	15340	-29.01	20240819	7870	38.37	20241113	15340	-29.01	20240819	7870	38.37	20241113	0.79	N	137310	500	622 억	9227111	N	N	209	N	N
134	20241206	120810	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10910	-320	5	-2.85	2289473270	206974	79.29	11150	11250	10840	14590	7870	11230	11061.65	7.41	0	-18384	11643	11436	11183	10976	10723	11540	11080	622	3360	500	8310	10	1	124477353	13580	-2.64	0.46	12	0.17	-4139.00	23485.00	15340	20240819	-28.88	7870	20241113	38.63	15340	-28.88	20240819	7870	38.63	20241113	15340	-28.88	20240819	7870	38.63	20241113	0.79	N	137310	500	622 억	9227111	N	N	209	N	N
135	20241206	110806	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	10980	-250	5	-2.23	1942648700	175283	67.15	11150	11250	10840	14590	7870	11230	11082.93	7.41	0	-22453	11643	11436	11183	10976	10723	11540	11080	622	3360	500	8310	10	1	124477353	13668	-2.65	0.47	12	0.14	-4139.00	23485.00	15340	20240819	-28.42	7870	20241113	39.52	15340	-28.42	20240819	7870	39.52	20241113	15340	-28.42	20240819	7870	39.52	20241113	0.79	N	137310	500	622 억	9227111	N	N	209	N	N
136	20241206	100807	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11240	10	2	0.09	724528770	64995	24.90	11150	11250	11050	14590	7870	11230	11147.45	7.41	0	-8897	11643	11436	11183	10976	10723	11540	11080	622	3360	500	8310	10	1	124477353	13991	-2.72	0.48	12	0.05	-4139.00	23485.00	15340	20240819	-26.73	7870	20241113	42.82	15340	-26.73	20240819	7870	42.82	20241113	15340	-26.73	20240819	7870	42.82	20241113	0.79	N	137310	500	622 억	9227111	N	N	209	N	N
137	20241206	090814	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11180	-50	5	-0.45	60791060	5439	2.08	11150	11230	11150	14590	7870	11230	11176.88	7.41	0	-208	11643	11436	11183	10976	10723	11540	11080	622	3360	500	8310	10	1	124477353	13917	-2.70	0.48	12	0.00	-4139.00	23485.00	15340	20240819	-27.12	7870	20241113	42.06	15340	-27.12	20240819	7870	42.06	20241113	15340	-27.12	20240819	7870	42.06	20241113	0.79	N	137310	500	622 억	9227111	N	N	209	N	N
138	20241205	160758	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11230	70	2	0.63	2902259540	259372	64.78	11210	11390	10930	14500	7820	11160	11189.56	7.38	0	42517	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13979	-2.71	0.48	12	0.21	-4139.00	23485.00	15340	20240819	-26.79	7870	20241113	42.69	15340	-26.79	20240819	7870	42.69	20241113	15340	-26.79	20240819	7870	42.69	20241113	0.79	N	137310	500	622 억	9184859	N	N	209	N	N
139	20241205	150804	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11260	100	2	0.90	2825008830	252497	63.06	11210	11390	10930	14500	7820	11160	11188.29	7.38	0	41891	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	14016	-2.72	0.48	12	0.20	-4139.00	23485.00	15340	20240819	-26.60	7870	20241113	43.07	15340	-26.60	20240819	7870	43.07	20241113	15340	-26.60	20240819	7870	43.07	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
140	20241205	140749	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11180	20	2	0.18	2447903660	218995	54.70	11210	11390	10930	14500	7820	11160	11177.90	7.38	0	35633	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13917	-2.70	0.48	12	0.18	-4139.00	23485.00	15340	20240819	-27.12	7870	20241113	42.06	15340	-27.12	20240819	7870	42.06	20241113	15340	-27.12	20240819	7870	42.06	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
141	20241205	130759	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11260	100	2	0.90	2218617610	198533	49.58	11210	11390	10930	14500	7820	11160	11175.06	7.38	0	31155	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	14016	-2.72	0.48	12	0.16	-4139.00	23485.00	15340	20240819	-26.60	7870	20241113	43.07	15340	-26.60	20240819	7870	43.07	20241113	15340	-26.60	20240819	7870	43.07	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
142	20241205	120800	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11290	130	2	1.16	2067924890	185180	46.25	11210	11390	10930	14500	7820	11160	11167.11	7.38	0	25161	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	14053	-2.73	0.48	12	0.15	-4139.00	23485.00	15340	20240819	-26.40	7870	20241113	43.46	15340	-26.40	20240819	7870	43.46	20241113	15340	-26.40	20240819	7870	43.46	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
143	20241205	110758	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11190	30	2	0.27	1465466220	131916	32.95	11210	11320	10930	14500	7820	11160	11109.09	7.38	0	11399	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13929	-2.70	0.48	12	0.11	-4139.00	23485.00	15340	20240819	-27.05	7870	20241113	42.19	15340	-27.05	20240819	7870	42.19	20241113	15340	-27.05	20240819	7870	42.19	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
144	20241205	100755	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11050	-110	5	-0.99	1108167940	99985	24.97	11210	11320	10930	14500	7820	11160	11083.34	7.38	0	-11057	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13755	-2.67	0.47	12	0.08	-4139.00	23485.00	15340	20240819	-27.97	7870	20241113	40.41	15340	-27.97	20240819	7870	40.41	20241113	15340	-27.97	20240819	7870	40.41	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
145	20241205	090802	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11190	30	2	0.27	103326000	9190	2.30	11210	11320	11190	14500	7820	11160	11243.31	7.38	0	-4204	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13929	-2.70	0.48	12	0.01	-4139.00	23485.00	15340	20240819	-27.05	7870	20241113	42.19	15340	-27.05	20240819	7870	42.19	20241113	15340	-27.05	20240819	7870	42.19	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
146	20241204	160746	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11160	-530	5	-4.53	4509306750	398827	157.97	11430	11590	11100	15190	8190	11690	11306.68	7.40	0	-24005	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	13892	-2.70	0.48	12	0.32	-4139.00	23485.00	15340	20240819	-27.25	7870	20241113	41.80	15340	-27.25	20240819	7870	41.80	20241113	15340	-27.25	20240819	7870	41.80	20241113	0.81	N	137310	500	622 억	9211391	N	N	131	N	N
147	20241204	150747	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11190	-500	5	-4.28	4302332000	380300	150.63	11430	11590	11100	15190	8190	11690	11313.00	7.40	0	-21372	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	13929	-2.70	0.48	12	0.31	-4139.00	23485.00	15340	20240819	-27.05	7870	20241113	42.19	15340	-27.05	20240819	7870	42.19	20241113	15340	-27.05	20240819	7870	42.19	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
148	20241204	140747	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11270	-420	5	-3.59	3148935360	278243	110.21	11430	11590	11100	15190	8190	11690	11317.21	7.40	0	-6136	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14029	-2.72	0.48	12	0.22	-4139.00	23485.00	15340	20240819	-26.53	7870	20241113	43.20	15340	-26.53	20240819	7870	43.20	20241113	15340	-26.53	20240819	7870	43.20	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
149	20241204	130744	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11300	-390	5	-3.34	2993628160	264461	104.75	11430	11590	11100	15190	8190	11690	11319.73	7.40	0	-5241	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14066	-2.73	0.48	12	0.21	-4139.00	23485.00	15340	20240819	-26.34	7870	20241113	43.58	15340	-26.34	20240819	7870	43.58	20241113	15340	-26.34	20240819	7870	43.58	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
150	20241204	120740	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11270	-420	5	-3.59	2859577260	252577	100.04	11430	11590	11100	15190	8190	11690	11321.61	7.40	0	-8228	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14029	-2.72	0.48	12	0.20	-4139.00	23485.00	15340	20240819	-26.53	7870	20241113	43.20	15340	-26.53	20240819	7870	43.20	20241113	15340	-26.53	20240819	7870	43.20	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
151	20241204	110731	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11200	-490	5	-4.19	2448374660	215818	85.48	11430	11590	11100	15190	8190	11690	11344.63	7.40	0	-4293	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	13941	-2.71	0.48	12	0.17	-4139.00	23485.00	15340	20240819	-26.99	7870	20241113	42.31	15340	-26.99	20240819	7870	42.31	20241113	15340	-26.99	20240819	7870	42.31	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
152	20241204	100735	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11350	-340	5	-2.91	2075748580	182703	72.37	11430	11590	11100	15190	8190	11690	11361.33	7.40	0	3537	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14128	-2.74	0.48	12	0.15	-4139.00	23485.00	15340	20240819	-26.01	7870	20241113	44.22	15340	-26.01	20240819	7870	44.22	20241113	15340	-26.01	20240819	7870	44.22	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
153	20241204	090749	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11520	-170	5	-1.45	317698280	27720	10.98	11430	11550	11400	15190	8190	11690	11460.98	7.40	0	8183	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14340	-2.78	0.49	12	0.02	-4139.00	23485.00	15340	20240819	-24.90	7870	20241113	46.38	15340	-24.90	20240819	7870	46.38	20241113	15340	-24.90	20240819	7870	46.38	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
154	20241203	160818	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11690	280	2	2.45	2934253100	252039	90.09	11420	11780	11350	14830	7990	11410	11642.00	7.39	0	23019	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14551	-2.82	0.50	12	0.20	-4139.00	23485.00	15340	20240819	-23.79	7870	20241113	48.54	15340	-23.79	20240819	7870	48.54	20241113	15340	-23.79	20240819	7870	48.54	20241113	0.83	N	137310	500	622 억	9193561	N	N	100	N	N
155	20241203	150847	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11700	290	2	2.54	2672141220	229619	82.08	11420	11780	11350	14830	7990	11410	11637.36	7.39	0	23261	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14564	-2.83	0.50	12	0.18	-4139.00	23485.00	15340	20240819	-23.73	7870	20241113	48.67	15340	-23.73	20240819	7870	48.67	20241113	15340	-23.73	20240819	7870	48.67	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
156	20241203	140835	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11620	210	2	1.84	2124409870	182789	65.34	11420	11780	11350	14830	7990	11410	11622.29	7.39	0	11267	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14464	-2.81	0.49	12	0.15	-4139.00	23485.00	15340	20240819	-24.25	7870	20241113	47.65	15340	-24.25	20240819	7870	47.65	20241113	15340	-24.25	20240819	7870	47.65	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
157	20241203	130837	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11590	180	2	1.58	2001662850	172219	61.56	11420	11780	11350	14830	7990	11410	11622.87	7.39	0	9181	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14427	-2.80	0.49	12	0.14	-4139.00	23485.00	15340	20240819	-24.45	7870	20241113	47.27	15340	-24.45	20240819	7870	47.27	20241113	15340	-24.45	20240819	7870	47.27	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
158	20241203	120846	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11590	180	2	1.58	1773999370	152599	54.55	11420	11780	11350	14830	7990	11410	11625.35	7.39	0	13560	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14427	-2.80	0.49	12	0.12	-4139.00	23485.00	15340	20240819	-24.45	7870	20241113	47.27	15340	-24.45	20240819	7870	47.27	20241113	15340	-24.45	20240819	7870	47.27	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
159	20241203	110827	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11630	220	2	1.93	1655700120	142419	50.91	11420	11780	11350	14830	7990	11410	11625.68	7.39	0	10953	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14477	-2.81	0.50	12	0.11	-4139.00	23485.00	15340	20240819	-24.19	7870	20241113	47.78	15340	-24.19	20240819	7870	47.78	20241113	15340	-24.19	20240819	7870	47.78	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
160	20241203	100815	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11630	220	2	1.93	1233105130	105918	37.86	11420	11780	11350	14830	7990	11410	11642.25	7.39	0	12618	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14477	-2.81	0.50	12	0.09	-4139.00	23485.00	15340	20240819	-24.19	7870	20241113	47.78	15340	-24.19	20240819	7870	47.78	20241113	15340	-24.19	20240819	7870	47.78	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
161	20241203	090807	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11630	220	2	1.93	301450090	26098	9.33	11420	11670	11350	14830	7990	11410	11551.13	7.39	0	1875	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14477	-2.81	0.50	12	0.02	-4139.00	23485.00	15340	20240819	-24.19	7870	20241113	47.78	15340	-24.19	20240819	7870	47.78	20241113	15340	-24.19	20240819	7870	47.78	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
162	20241202	160755	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11410	400	2	3.63	3127774100	277934	113.03	11100	11470	11000	14310	7710	11010	11253.54	7.33	0	69642	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	14203	-2.76	0.49	12	0.22	-4139.00	23485.00	15340	20240819	-25.62	7870	20241113	44.98	15340	-25.62	20240819	7870	44.98	20241113	15340	-25.62	20240819	7870	44.98	20241113	0.84	N	137310	500	622 억	9127186	N	N	510	N	N
163	20241202	150859	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11420	410	2	3.72	2781780590	247626	100.70	11100	11470	11000	14310	7710	11010	11233.80	7.33	0	69250	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	14215	-2.76	0.49	12	0.20	-4139.00	23485.00	15340	20240819	-25.55	7870	20241113	45.11	15340	-25.55	20240819	7870	45.11	20241113	15340	-25.55	20240819	7870	45.11	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
164	20241202	140815	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11370	360	2	3.27	2329525440	208029	84.60	11100	11440	11000	14310	7710	11010	11198.08	7.33	0	59899	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	14153	-2.75	0.48	12	0.17	-4139.00	23485.00	15340	20240819	-25.88	7870	20241113	44.47	15340	-25.88	20240819	7870	44.47	20241113	15340	-25.88	20240819	7870	44.47	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
165	20241202	130809	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11190	180	2	1.63	1503977310	135101	54.94	11100	11230	11000	14310	7710	11010	11132.25	7.33	0	33081	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13929	-2.70	0.48	12	0.11	-4139.00	23485.00	15340	20240819	-27.05	7870	20241113	42.19	15340	-27.05	20240819	7870	42.19	20241113	15340	-27.05	20240819	7870	42.19	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
166	20241202	120826	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11180	170	2	1.54	1267799230	113998	46.36	11100	11230	11000	14310	7710	11010	11121.25	7.33	0	34458	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13917	-2.70	0.48	12	0.09	-4139.00	23485.00	15340	20240819	-27.12	7870	20241113	42.06	15340	-27.12	20240819	7870	42.06	20241113	15340	-27.12	20240819	7870	42.06	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
167	20241202	110742	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11150	140	2	1.27	1005011590	90523	36.81	11100	11200	11000	14310	7710	11010	11102.28	7.33	0	25510	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13879	-2.69	0.47	12	0.07	-4139.00	23485.00	15340	20240819	-27.31	7870	20241113	41.68	15340	-27.31	20240819	7870	41.68	20241113	15340	-27.31	20240819	7870	41.68	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
168	20241202	100748	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11060	50	2	0.45	609685830	54928	22.34	11100	11200	11000	14310	7710	11010	11099.74	7.33	0	7539	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13767	-2.67	0.47	12	0.04	-4139.00	23485.00	15340	20240819	-27.90	7870	20241113	40.53	15340	-27.90	20240819	7870	40.53	20241113	15340	-27.90	20240819	7870	40.53	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
169	20241202	090745	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11140	130	2	1.18	202516780	18210	7.41	11100	11200	11010	14310	7710	11010	11121.22	7.33	0	2444	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13867	-2.69	0.47	12	0.01	-4139.00	23485.00	15340	20240819	-27.38	7870	20241113	41.55	15340	-27.38	20240819	7870	41.55	20241113	15340	-27.38	20240819	7870	41.55	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History