KissMeData/281820/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	161143	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26050	-500	5	-1.88	507024800	19419	47.08	26550	26550	25750	34500	18600	26550	26110.29	12.91	-1778	-316	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5434	17.14	1.17	12	0.09	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.52	N	281820	500	104 억	2693784	N	N	1334	N	N
3	20241231	151127	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26050	-500	5	-1.88	507024800	19419	47.08	26550	26550	25750	34500	18600	26550	26110.29	12.91	-1778	-316	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5434	17.14	1.17	12	0.09	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.52	N	281820	500	104 억	2693784	N	N	1334	N	N
4	20241231	141142	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26050	-500	5	-1.88	507024800	19419	47.08	26550	26550	25750	34500	18600	26550	26110.29	12.91	-1778	-316	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5434	17.14	1.17	12	0.09	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.52	N	281820	500	104 억	2693784	N	N	1334	N	N
5	20241231	131143	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26050	-500	5	-1.88	507024800	19419	47.08	26550	26550	25750	34500	18600	26550	26110.29	12.91	-1778	-316	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5434	17.14	1.17	12	0.09	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.52	N	281820	500	104 억	2693784	N	N	1334	N	N
6	20241231	121142	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26050	-500	5	-1.88	507024800	19419	47.08	26550	26550	25750	34500	18600	26550	26110.29	12.91	-1778	-316	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5434	17.14	1.17	12	0.09	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.52	N	281820	500	104 억	2693784	N	N	1334	N	N
7	20241231	111141	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26050	-500	5	-1.88	507024800	19419	47.08	26550	26550	25750	34500	18600	26550	26110.29	12.91	-1778	-316	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5434	17.14	1.17	12	0.09	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.52	N	281820	500	104 억	2693784	N	N	1334	N	N
8	20241231	101135	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26050	-500	5	-1.88	507024800	19419	47.08	26550	26550	25750	34500	18600	26550	26110.29	12.91	-1778	-316	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5434	17.14	1.17	12	0.09	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.52	N	281820	500	104 억	2693784	N	N	1334	N	N
9	20241231	091137	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26050	-500	5	-1.88	507024800	19419	47.08	26550	26550	25750	34500	18600	26550	26110.29	12.91	-1778	-316	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5434	17.14	1.17	12	0.09	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.52	N	281820	500	104 억	2693784	N	N	1334	N	N
10	20241230	161135	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26050	-500	5	-1.88	504104800	19307	46.81	26550	26550	25750	34500	18600	26550	26110.29	12.92	0	-316	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5434	17.14	1.17	12	0.09	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.52	N	281820	500	104 억	2695562	N	N	1334	N	N
11	20241230	151139	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26300	-250	5	-0.94	432791750	16575	40.18	26550	26550	25750	34500	18600	26550	26111.09	12.92	0	451	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5487	17.30	1.19	12	0.08	1520.00	22179.00	59000	20240711	-55.42	25000	20231221	5.20	59000	-55.42	20240711	25150	4.57	20241220	59000	-55.42	20240711	25150	4.57	20241220	0.52	N	281820	500	104 억	2695562	N	N	3440	N	N
12	20241230	141139	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26150	-400	5	-1.51	347535600	13317	32.29	26550	26550	25750	34500	18600	26550	26097.10	12.92	0	-1323	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5455	17.20	1.18	12	0.06	1520.00	22179.00	59000	20240711	-55.68	25000	20231221	4.60	59000	-55.68	20240711	25150	3.98	20241220	59000	-55.68	20240711	25150	3.98	20241220	0.52	N	281820	500	104 억	2695562	N	N	3440	N	N
13	20241230	131140	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26150	-400	5	-1.51	317362250	12160	29.48	26550	26550	25750	34500	18600	26550	26098.83	12.92	0	-1576	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5455	17.20	1.18	12	0.06	1520.00	22179.00	59000	20240711	-55.68	25000	20231221	4.60	59000	-55.68	20240711	25150	3.98	20241220	59000	-55.68	20240711	25150	3.98	20241220	0.52	N	281820	500	104 억	2695562	N	N	3440	N	N
14	20241230	121135	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26000	-550	5	-2.07	302956950	11607	28.14	26550	26550	25750	34500	18600	26550	26101.19	12.92	0	-1785	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5424	17.11	1.17	12	0.06	1520.00	22179.00	59000	20240711	-55.93	25000	20231221	4.00	59000	-55.93	20240711	25150	3.38	20241220	59000	-55.93	20240711	25150	3.38	20241220	0.52	N	281820	500	104 억	2695562	N	N	3440	N	N
15	20241230	111137	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26150	-400	5	-1.51	234345200	8978	21.77	26550	26550	25750	34500	18600	26550	26102.11	12.92	0	-2577	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5455	17.20	1.18	12	0.04	1520.00	22179.00	59000	20240711	-55.68	25000	20231221	4.60	59000	-55.68	20240711	25150	3.98	20241220	59000	-55.68	20240711	25150	3.98	20241220	0.52	N	281820	500	104 억	2695562	N	N	3440	N	N
16	20241230	101137	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26100	-450	5	-1.69	132200100	5081	12.32	26550	26550	25750	34500	18600	26550	26018.42	12.92	0	-1773	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5445	17.17	1.18	12	0.02	1520.00	22179.00	59000	20240711	-55.76	25000	20231221	4.40	59000	-55.76	20240711	25150	3.78	20241220	59000	-55.76	20240711	25150	3.78	20241220	0.52	N	281820	500	104 억	2695562	N	N	3440	N	N
17	20241230	091139	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	26000	-550	5	-2.07	29899250	1144	2.77	26550	26550	25900	34500	18600	26550	26135.35	12.92	0	-673	27516	27032	26216	25732	24916	27275	25975	104	7950	500	18580	50	1	20861556	5424	17.11	1.17	12	0.01	1520.00	22179.00	59000	20240711	-55.93	25000	20231221	4.00	59000	-55.93	20240711	25150	3.38	20241220	59000	-55.93	20240711	25150	3.38	20241220	0.52	N	281820	500	104 억	2695562	N	N	3440	N	N
18	20241227	161132	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26550	850	2	3.31	1071638700	40814	74.89	25500	26700	25400	33400	18000	25700	26256.03	12.91	0	4732	27700	26700	26050	25050	24400	26375	24725	104	7700	500	17990	50	1	20861556	5539	17.47	1.20	12	0.20	1520.00	22179.00	59000	20240711	-55.00	25000	20231221	6.20	59000	-55.00	20240711	25150	5.57	20241220	59000	-55.00	20240711	25150	5.57	20241220	0.51	N	281820	500	104 억	2692394	N	N	3440	N	N
19	20241227	151131	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26450	750	2	2.92	940607650	35875	65.83	25500	26700	25400	33400	18000	25700	26219.03	12.91	0	5681	27700	26700	26050	25050	24400	26375	24725	104	7700	500	17990	50	1	20861556	5518	17.40	1.19	12	0.17	1520.00	22179.00	59000	20240711	-55.17	25000	20231221	5.80	59000	-55.17	20240711	25150	5.17	20241220	59000	-55.17	20240711	25150	5.17	20241220	0.51	N	281820	500	104 억	2692394	N	N	170	N	N
20	20241227	141134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26350	650	2	2.53	700310800	26782	49.14	25500	26700	25400	33400	18000	25700	26148.56	12.91	0	8538	27700	26700	26050	25050	24400	26375	24725	104	7700	500	17990	50	1	20861556	5497	17.34	1.19	12	0.13	1520.00	22179.00	59000	20240711	-55.34	25000	20231221	5.40	59000	-55.34	20240711	25150	4.77	20241220	59000	-55.34	20240711	25150	4.77	20241220	0.51	N	281820	500	104 억	2692394	N	N	170	N	N
21	20241227	131133	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25950	250	2	0.97	605010350	23134	42.45	25500	26700	25400	33400	18000	25700	26152.43	12.91	0	9210	27700	26700	26050	25050	24400	26375	24725	104	7700	500	17990	50	1	20861556	5414	17.07	1.17	12	0.11	1520.00	22179.00	59000	20240711	-56.02	25000	20231221	3.80	59000	-56.02	20240711	25150	3.18	20241220	59000	-56.02	20240711	25150	3.18	20241220	0.51	N	281820	500	104 억	2692394	N	N	170	N	N
22	20241227	121133	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26000	300	2	1.17	554505650	21192	38.89	25500	26700	25400	33400	18000	25700	26165.80	12.91	0	9139	27700	26700	26050	25050	24400	26375	24725	104	7700	500	17990	50	1	20861556	5424	17.11	1.17	12	0.10	1520.00	22179.00	59000	20240711	-55.93	25000	20231221	4.00	59000	-55.93	20240711	25150	3.38	20241220	59000	-55.93	20240711	25150	3.38	20241220	0.51	N	281820	500	104 억	2692394	N	N	170	N	N
23	20241227	111132	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25900	200	2	0.78	474341800	18112	33.23	25500	26700	25400	33400	18000	25700	26189.37	12.91	0	8304	27700	26700	26050	25050	24400	26375	24725	104	7700	500	17990	50	1	20861556	5403	17.04	1.17	12	0.09	1520.00	22179.00	59000	20240711	-56.10	25000	20231221	3.60	59000	-56.10	20240711	25150	2.98	20241220	59000	-56.10	20240711	25150	2.98	20241220	0.51	N	281820	500	104 억	2692394	N	N	170	N	N
24	20241227	101130	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26600	900	2	3.50	333100050	12745	23.39	25500	26650	25400	33400	18000	25700	26135.74	12.91	0	6959	27700	26700	26050	25050	24400	26375	24725	104	7700	500	17990	50	1	20861556	5549	17.50	1.20	12	0.06	1520.00	22179.00	59000	20240711	-54.92	25000	20231221	6.40	59000	-54.92	20240711	25150	5.77	20241220	59000	-54.92	20240711	25150	5.77	20241220	0.51	N	281820	500	104 억	2692394	N	N	170	N	N
25	20241227	091135	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26050	350	2	1.36	88323650	3418	6.27	25500	26100	25400	33400	18000	25700	25840.74	12.91	0	1823	27700	26700	26050	25050	24400	26375	24725	104	7700	500	17990	50	1	20861556	5434	17.14	1.17	12	0.02	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.51	N	281820	500	104 억	2692394	N	N	170	N	N
26	20241226	161126	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25700	-1200	5	-4.46	1398164450	54014	261.68	26950	27050	25400	34950	18850	26900	25885.74	12.96	0	-10011	27800	27350	26950	26500	26100	27150	26300	104	8050	500	18830	50	1	20861556	5361	16.91	1.16	12	0.26	1520.00	22179.00	59000	20240711	-56.44	25000	20231221	2.80	59000	-56.44	20240711	25150	2.19	20241220	59000	-56.44	20240711	25150	2.19	20241220	0.53	N	281820	500	104 억	2703025	N	N	170	N	N
27	20241226	151124	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25600	-1300	5	-4.83	1307051250	50460	244.46	26950	27050	25400	34950	18850	26900	25902.72	12.96	0	-9409	27800	27350	26950	26500	26100	27150	26300	104	8050	500	18830	50	1	20861556	5341	16.84	1.15	12	0.24	1520.00	22179.00	59000	20240711	-56.61	25000	20231221	2.40	59000	-56.61	20240711	25150	1.79	20241220	59000	-56.61	20240711	25150	1.79	20241220	0.53	N	281820	500	104 억	2703025	N	N	383	N	N
28	20241226	141122	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25750	-1150	5	-4.28	1114672600	42978	208.22	26950	27050	25400	34950	18850	26900	25935.89	12.96	0	-10272	27800	27350	26950	26500	26100	27150	26300	104	8050	500	18830	50	1	20861556	5372	16.94	1.16	12	0.21	1520.00	22179.00	59000	20240711	-56.36	25000	20231221	3.00	59000	-56.36	20240711	25150	2.39	20241220	59000	-56.36	20240711	25150	2.39	20241220	0.53	N	281820	500	104 억	2703025	N	N	383	N	N
29	20241226	131123	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25650	-1250	5	-4.65	804794750	30844	149.43	26950	27050	25600	34950	18850	26900	26092.42	12.96	0	-10141	27800	27350	26950	26500	26100	27150	26300	104	8050	500	18830	50	1	20861556	5351	16.88	1.16	12	0.15	1520.00	22179.00	59000	20240711	-56.53	25000	20231221	2.60	59000	-56.53	20240711	25150	1.99	20241220	59000	-56.53	20240711	25150	1.99	20241220	0.53	N	281820	500	104 억	2703025	N	N	383	N	N
30	20241226	121121	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25850	-1050	5	-3.90	657720800	25132	121.76	26950	27050	25800	34950	18850	26900	26170.65	12.96	0	-7881	27800	27350	26950	26500	26100	27150	26300	104	8050	500	18830	50	1	20861556	5393	17.01	1.17	12	0.12	1520.00	22179.00	59000	20240711	-56.19	25000	20231221	3.40	59000	-56.19	20240711	25150	2.78	20241220	59000	-56.19	20240711	25150	2.78	20241220	0.53	N	281820	500	104 억	2703025	N	N	383	N	N
31	20241226	111120	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25850	-1050	5	-3.90	592941100	22627	109.62	26950	27050	25800	34950	18850	26900	26205.02	12.96	0	-7471	27800	27350	26950	26500	26100	27150	26300	104	8050	500	18830	50	1	20861556	5393	17.01	1.17	12	0.11	1520.00	22179.00	59000	20240711	-56.19	25000	20231221	3.40	59000	-56.19	20240711	25150	2.78	20241220	59000	-56.19	20240711	25150	2.78	20241220	0.53	N	281820	500	104 억	2703025	N	N	383	N	N
32	20241226	101123	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26050	-850	5	-3.16	380498950	14450	70.01	26950	27050	26000	34950	18850	26900	26332.11	12.96	0	-2011	27800	27350	26950	26500	26100	27150	26300	104	8050	500	18830	50	1	20861556	5434	17.14	1.17	12	0.07	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25150	3.58	20241220	59000	-55.85	20240711	25150	3.58	20241220	0.53	N	281820	500	104 억	2703025	N	N	383	N	N
33	20241226	091124	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26600	-300	5	-1.12	92606700	3477	16.85	26950	27050	26400	34950	18850	26900	26634.08	12.96	0	434	27800	27350	26950	26500	26100	27150	26300	104	8050	500	18830	50	1	20861556	5549	17.50	1.20	12	0.02	1520.00	22179.00	59000	20240711	-54.92	25000	20231221	6.40	59000	-54.92	20240711	25150	5.77	20241220	59000	-54.92	20240711	25150	5.77	20241220	0.53	N	281820	500	104 억	2703025	N	N	383	N	N
34	20241224	161122	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	-150	5	-0.55	550786950	20514	44.44	27050	27400	26550	35150	18950	27050	26848.96	12.98	0	-6327	28183	27616	26533	25966	24883	27900	26250	104	8100	500	18930	50	1	20861556	5612	17.70	1.21	12	0.10	1520.00	22179.00	59000	20240711	-54.41	25000	20231221	7.60	59000	-54.41	20240711	25150	6.96	20241220	59000	-54.41	20240711	25150	6.96	20241220	0.54	N	281820	500	104 억	2708458	N	N	379	N	N
35	20241224	151121	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26600	-450	5	-1.66	457637200	17029	36.89	27050	27400	26550	35150	18950	27050	26873.99	12.98	0	-4183	28183	27616	26533	25966	24883	27900	26250	104	8100	500	18930	50	1	20861556	5549	17.50	1.20	12	0.08	1520.00	22179.00	59000	20240711	-54.92	25000	20231221	6.40	59000	-54.92	20240711	25150	5.77	20241220	59000	-54.92	20240711	25150	5.77	20241220	0.54	N	281820	500	104 억	2708458	N	N	1110	N	N
36	20241224	141119	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	-150	5	-0.55	330880100	12286	26.61	27050	27400	26650	35150	18950	27050	26931.47	12.98	0	-1721	28183	27616	26533	25966	24883	27900	26250	104	8100	500	18930	50	1	20861556	5612	17.70	1.21	12	0.06	1520.00	22179.00	59000	20240711	-54.41	25000	20231221	7.60	59000	-54.41	20240711	25150	6.96	20241220	59000	-54.41	20240711	25150	6.96	20241220	0.54	N	281820	500	104 억	2708458	N	N	1110	N	N
37	20241224	131120	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26750	-300	5	-1.11	307719450	11422	24.74	27050	27400	26650	35150	18950	27050	26940.94	12.98	0	-1720	28183	27616	26533	25966	24883	27900	26250	104	8100	500	18930	50	1	20861556	5580	17.60	1.21	12	0.05	1520.00	22179.00	59000	20240711	-54.66	25000	20231221	7.00	59000	-54.66	20240711	25150	6.36	20241220	59000	-54.66	20240711	25150	6.36	20241220	0.54	N	281820	500	104 억	2708458	N	N	1110	N	N
38	20241224	121122	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26850	-200	5	-0.74	283571550	10521	22.79	27050	27400	26650	35150	18950	27050	26952.91	12.98	0	-1573	28183	27616	26533	25966	24883	27900	26250	104	8100	500	18930	50	1	20861556	5601	17.66	1.21	12	0.05	1520.00	22179.00	59000	20240711	-54.49	25000	20231221	7.40	59000	-54.49	20240711	25150	6.76	20241220	59000	-54.49	20240711	25150	6.76	20241220	0.54	N	281820	500	104 억	2708458	N	N	1110	N	N
39	20241224	111122	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26800	-250	5	-0.92	259002950	9607	20.81	27050	27400	26650	35150	18950	27050	26959.82	12.98	0	-1363	28183	27616	26533	25966	24883	27900	26250	104	8100	500	18930	50	1	20861556	5591	17.63	1.21	12	0.05	1520.00	22179.00	59000	20240711	-54.58	25000	20231221	7.20	59000	-54.58	20240711	25150	6.56	20241220	59000	-54.58	20240711	25150	6.56	20241220	0.54	N	281820	500	104 억	2708458	N	N	1110	N	N
40	20241224	101120	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26750	-300	5	-1.11	212227800	7868	17.04	27050	27400	26650	35150	18950	27050	26973.54	12.98	0	-824	28183	27616	26533	25966	24883	27900	26250	104	8100	500	18930	50	1	20861556	5580	17.60	1.21	12	0.04	1520.00	22179.00	59000	20240711	-54.66	25000	20231221	7.00	59000	-54.66	20240711	25150	6.36	20241220	59000	-54.66	20240711	25150	6.36	20241220	0.54	N	281820	500	104 억	2708458	N	N	1110	N	N
41	20241224	091127	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27250	200	2	0.74	69328300	2544	5.51	27050	27400	27050	35150	18950	27050	27251.69	12.98	0	1035	28183	27616	26533	25966	24883	27900	26250	104	8100	500	18930	50	1	20861556	5685	17.93	1.23	12	0.01	1520.00	22179.00	59000	20240711	-53.81	25000	20231221	9.00	59000	-53.81	20240711	25150	8.35	20241220	59000	-53.81	20240711	25150	8.35	20241220	0.54	N	281820	500	104 억	2708458	N	N	1110	N	N
42	20241223	161112	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27050	1700	2	6.71	1223587650	45994	81.80	25450	27100	25450	32950	17750	25350	26603.15	12.85	0	27232	26750	26050	25600	24900	24450	25825	24675	104	7600	500	17740	50	1	20861556	5643	17.80	1.22	12	0.22	1520.00	22179.00	59000	20240711	-54.15	25000	20231221	8.20	59000	-54.15	20240711	25150	7.55	20241220	59000	-54.15	20240711	25150	7.55	20241220	0.53	N	281820	500	104 억	2680437	N	N	1110	N	N
43	20241223	151117	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26950	1600	2	6.31	1147636750	43179	76.80	25450	27100	25450	32950	17750	25350	26578.59	12.85	0	26645	26750	26050	25600	24900	24450	25825	24675	104	7600	500	17740	50	1	20861556	5622	17.73	1.22	12	0.21	1520.00	22179.00	59000	20240711	-54.32	25000	20231221	7.80	59000	-54.32	20240711	25150	7.16	20241220	59000	-54.32	20240711	25150	7.16	20241220	0.53	N	281820	500	104 억	2680437	N	N	723	N	N
44	20241223	141112	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27000	1650	2	6.51	1046024400	39414	70.10	25450	27100	25450	32950	17750	25350	26539.41	12.85	0	24437	26750	26050	25600	24900	24450	25825	24675	104	7600	500	17740	50	1	20861556	5633	17.76	1.22	12	0.19	1520.00	22179.00	59000	20240711	-54.24	25000	20231221	8.00	59000	-54.24	20240711	25150	7.36	20241220	59000	-54.24	20240711	25150	7.36	20241220	0.53	N	281820	500	104 억	2680437	N	N	723	N	N
45	20241223	131112	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	1550	2	6.11	900066250	33989	60.45	25450	26950	25450	32950	17750	25350	26481.10	12.85	0	20167	26750	26050	25600	24900	24450	25825	24675	104	7600	500	17740	50	1	20861556	5612	17.70	1.21	12	0.16	1520.00	22179.00	59000	20240711	-54.41	25000	20231221	7.60	59000	-54.41	20240711	25150	6.96	20241220	59000	-54.41	20240711	25150	6.96	20241220	0.53	N	281820	500	104 억	2680437	N	N	723	N	N
46	20241223	121115	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	1550	2	6.11	766321250	29005	51.59	25450	26900	25450	32950	17750	25350	26420.32	12.85	0	17019	26750	26050	25600	24900	24450	25825	24675	104	7600	500	17740	50	1	20861556	5612	17.70	1.21	12	0.14	1520.00	22179.00	59000	20240711	-54.41	25000	20231221	7.60	59000	-54.41	20240711	25150	6.96	20241220	59000	-54.41	20240711	25150	6.96	20241220	0.53	N	281820	500	104 억	2680437	N	N	723	N	N
47	20241223	111111	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	1150	2	4.54	581810650	22093	39.29	25450	26850	25450	32950	17750	25350	26334.62	12.85	0	12433	26750	26050	25600	24900	24450	25825	24675	104	7600	500	17740	50	1	20861556	5528	17.43	1.19	12	0.11	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25150	5.37	20241220	59000	-55.08	20240711	25150	5.37	20241220	0.53	N	281820	500	104 억	2680437	N	N	723	N	N
48	20241223	101105	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26750	1400	2	5.52	386808850	14753	26.24	25450	26850	25450	32950	17750	25350	26219.00	12.85	0	8606	26750	26050	25600	24900	24450	25825	24675	104	7600	500	17740	50	1	20861556	5580	17.60	1.21	12	0.07	1520.00	22179.00	59000	20240711	-54.66	25000	20231221	7.00	59000	-54.66	20240711	25150	6.36	20241220	59000	-54.66	20240711	25150	6.36	20241220	0.53	N	281820	500	104 억	2680437	N	N	723	N	N
49	20241223	091111	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25800	450	2	1.78	62705800	2447	4.35	25450	26100	25450	32950	17750	25350	25625.58	12.85	0	-765	26750	26050	25600	24900	24450	25825	24675	104	7600	500	17740	50	1	20861556	5382	16.97	1.16	12	0.01	1520.00	22179.00	59000	20240711	-56.27	25000	20231221	3.20	59000	-56.27	20240711	25150	2.58	20241220	59000	-56.27	20240711	25150	2.58	20241220	0.53	N	281820	500	104 억	2680437	N	N	723	N	N
50	20241220	161106	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25350	-900	5	-3.43	1423915250	55978	94.87	26150	26300	25150	34100	18400	26250	25436.25	12.80	0	8403	27450	26850	26450	25850	25450	26650	25650	104	7850	500	18370	50	1	20861556	5288	16.68	1.14	12	0.27	1520.00	22179.00	59000	20240711	-57.03	25000	20231221	1.40	59000	-57.03	20240711	25150	0.80	20241220	59000	-57.03	20240711	25000	1.40	20231221	0.51	N	281820	500	104 억	2670465	N	N	723	N	N
51	20241220	151109	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25400	-850	5	-3.24	1184796800	46511	78.83	26150	26300	25250	34100	18400	26250	25472.04	12.80	0	6433	27450	26850	26450	25850	25450	26650	25650	104	7850	500	18370	50	1	20861556	5299	16.71	1.15	12	0.22	1520.00	22179.00	59000	20240711	-56.95	25000	20231221	1.60	59000	-56.95	20240711	25250	0.59	20241220	59000	-56.95	20240711	25000	1.60	20231221	0.51	N	281820	500	104 억	2670465	N	N	166	N	N
52	20241220	141107	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25500	-750	5	-2.86	1023623200	40174	68.09	26150	26300	25250	34100	18400	26250	25478.09	12.80	0	5785	27450	26850	26450	25850	25450	26650	25650	104	7850	500	18370	50	1	20861556	5320	16.78	1.15	12	0.19	1520.00	22179.00	59000	20240711	-56.78	25000	20231221	2.00	59000	-56.78	20240711	25250	0.99	20241220	59000	-56.78	20240711	25000	2.00	20231221	0.51	N	281820	500	104 억	2670465	N	N	166	N	N
53	20241220	131106	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25450	-800	5	-3.05	907431000	35611	60.35	26150	26300	25250	34100	18400	26250	25479.90	12.80	0	3315	27450	26850	26450	25850	25450	26650	25650	104	7850	500	18370	50	1	20861556	5309	16.74	1.15	12	0.17	1520.00	22179.00	59000	20240711	-56.86	25000	20231221	1.80	59000	-56.86	20240711	25250	0.79	20241220	59000	-56.86	20240711	25000	1.80	20231221	0.51	N	281820	500	104 억	2670465	N	N	166	N	N
54	20241220	121105	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25400	-850	5	-3.24	687552650	26943	45.66	26150	26300	25250	34100	18400	26250	25516.44	12.80	0	-2339	27450	26850	26450	25850	25450	26650	25650	104	7850	500	18370	50	1	20861556	5299	16.71	1.15	12	0.13	1520.00	22179.00	59000	20240711	-56.95	25000	20231221	1.60	59000	-56.95	20240711	25250	0.59	20241220	59000	-56.95	20240711	25000	1.60	20231221	0.51	N	281820	500	104 억	2670465	N	N	166	N	N
55	20241220	111105	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25650	-600	5	-2.29	552564300	21642	36.68	26150	26300	25250	34100	18400	26250	25529.17	12.80	0	-4780	27450	26850	26450	25850	25450	26650	25650	104	7850	500	18370	50	1	20861556	5351	16.88	1.16	12	0.10	1520.00	22179.00	59000	20240711	-56.53	25000	20231221	2.60	59000	-56.53	20240711	25250	1.58	20241220	59000	-56.53	20240711	25000	2.60	20231221	0.51	N	281820	500	104 억	2670465	N	N	166	N	N
56	20241220	101106	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25350	-900	5	-3.43	403577800	15765	26.72	26150	26300	25250	34100	18400	26250	25596.04	12.80	0	-5403	27450	26850	26450	25850	25450	26650	25650	104	7850	500	18370	50	1	20861556	5288	16.68	1.14	12	0.08	1520.00	22179.00	59000	20240711	-57.03	25000	20231221	1.40	59000	-57.03	20240711	25250	0.40	20241220	59000	-57.03	20240711	25000	1.40	20231221	0.51	N	281820	500	104 억	2670465	N	N	166	N	N
57	20241220	091107	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25700	-550	5	-2.10	123144550	4748	8.05	26150	26300	25700	34100	18400	26250	25930.30	12.80	0	-2920	27450	26850	26450	25850	25450	26650	25650	104	7850	500	18370	50	1	20861556	5361	16.91	1.16	12	0.02	1520.00	22179.00	59000	20240711	-56.44	25000	20231221	2.80	59000	-56.44	20240711	25350	1.38	20241204	59000	-56.44	20240711	25000	2.80	20231221	0.51	N	281820	500	104 억	2670465	N	N	166	N	N
58	20241219	161102	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26250	-900	5	-3.31	1547695450	58857	96.25	26500	27050	26050	35250	19050	27150	26295.90	12.72	0	17351	28316	27732	27316	26732	26316	27525	26525	104	8100	500	19000	50	1	20861556	5476	17.27	1.18	12	0.28	1520.00	22179.00	59000	20240711	-55.51	25000	20231221	5.00	59000	-55.51	20240711	25350	3.55	20241204	59000	-55.51	20240711	25000	5.00	20231221	0.51	N	281820	500	104 억	2652661	N	N	166	N	N
59	20241219	151101	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26300	-850	5	-3.13	1472593200	55997	91.58	26500	27050	26050	35250	19050	27150	26297.72	12.72	0	17224	28316	27732	27316	26732	26316	27525	26525	104	8100	500	19000	50	1	20861556	5487	17.30	1.19	12	0.27	1520.00	22179.00	59000	20240711	-55.42	25000	20231221	5.20	59000	-55.42	20240711	25350	3.75	20241204	59000	-55.42	20240711	25000	5.20	20231221	0.51	N	281820	500	104 억	2652661	N	N	1085	N	N
60	20241219	141103	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26200	-950	5	-3.50	1121948100	42619	69.70	26500	27050	26050	35250	19050	27150	26325.07	12.72	0	10904	28316	27732	27316	26732	26316	27525	26525	104	8100	500	19000	50	1	20861556	5466	17.24	1.18	12	0.20	1520.00	22179.00	59000	20240711	-55.59	25000	20231221	4.80	59000	-55.59	20240711	25350	3.35	20241204	59000	-55.59	20240711	25000	4.80	20231221	0.51	N	281820	500	104 억	2652661	N	N	1085	N	N
61	20241219	131101	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26300	-850	5	-3.13	978775600	37163	60.78	26500	27050	26050	35250	19050	27150	26337.37	12.72	0	7748	28316	27732	27316	26732	26316	27525	26525	104	8100	500	19000	50	1	20861556	5487	17.30	1.19	12	0.18	1520.00	22179.00	59000	20240711	-55.42	25000	20231221	5.20	59000	-55.42	20240711	25350	3.75	20241204	59000	-55.42	20240711	25000	5.20	20231221	0.51	N	281820	500	104 억	2652661	N	N	1085	N	N
62	20241219	121104	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26350	-800	5	-2.95	829338800	31467	51.46	26500	27050	26050	35250	19050	27150	26355.83	12.72	0	5045	28316	27732	27316	26732	26316	27525	26525	104	8100	500	19000	50	1	20861556	5497	17.34	1.19	12	0.15	1520.00	22179.00	59000	20240711	-55.34	25000	20231221	5.40	59000	-55.34	20240711	25350	3.94	20241204	59000	-55.34	20240711	25000	5.40	20231221	0.51	N	281820	500	104 억	2652661	N	N	1085	N	N
63	20241219	111100	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26200	-950	5	-3.50	670369400	25398	41.54	26500	27050	26050	35250	19050	27150	26394.57	12.72	0	1458	28316	27732	27316	26732	26316	27525	26525	104	8100	500	19000	50	1	20861556	5466	17.24	1.18	12	0.12	1520.00	22179.00	59000	20240711	-55.59	25000	20231221	4.80	59000	-55.59	20240711	25350	3.35	20241204	59000	-55.59	20240711	25000	4.80	20231221	0.51	N	281820	500	104 억	2652661	N	N	1085	N	N
64	20241219	101053	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26600	-550	5	-2.03	225804650	8467	13.85	26500	27050	26350	35250	19050	27150	26668.79	12.72	0	1016	28316	27732	27316	26732	26316	27525	26525	104	8100	500	19000	50	1	20861556	5549	17.50	1.20	12	0.04	1520.00	22179.00	59000	20240711	-54.92	25000	20231221	6.40	59000	-54.92	20240711	25350	4.93	20241204	59000	-54.92	20240711	25000	6.40	20231221	0.51	N	281820	500	104 억	2652661	N	N	1085	N	N
65	20241219	091104	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	-250	5	-0.92	117052050	4401	7.20	26500	26950	26350	35250	19050	27150	26596.69	12.72	0	1167	28316	27732	27316	26732	26316	27525	26525	104	8100	500	19000	50	1	20861556	5612	17.70	1.21	12	0.02	1520.00	22179.00	59000	20240711	-54.41	25000	20231221	7.60	59000	-54.41	20240711	25350	6.11	20241204	59000	-54.41	20240711	25000	7.60	20231221	0.51	N	281820	500	104 억	2652661	N	N	1085	N	N
66	20241218	161057	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27150	-500	5	-1.81	1657671900	60983	126.18	27650	27900	26900	35900	19400	27650	27182.53	12.64	0	17542	28716	28182	27866	27332	27016	28025	27175	104	8250	500	19350	50	1	20861556	5664	17.86	1.22	12	0.29	1520.00	22179.00	59000	20240711	-53.98	25000	20231221	8.60	59000	-53.98	20240711	25350	7.10	20241204	59000	-53.98	20240711	25000	8.60	20231221	0.51	N	281820	500	104 억	2636470	N	N	1085	N	N
67	20241218	151102	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27200	-450	5	-1.63	1513565200	55671	115.19	27650	27900	26900	35900	19400	27650	27187.68	12.64	0	15973	28716	28182	27866	27332	27016	28025	27175	104	8250	500	19350	50	1	20861556	5674	17.89	1.23	12	0.27	1520.00	22179.00	59000	20240711	-53.90	25000	20231221	8.80	59000	-53.90	20240711	25350	7.30	20241204	59000	-53.90	20240711	25000	8.80	20231221	0.51	N	281820	500	104 억	2636470	N	N	1061	N	N
68	20241218	141100	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27100	-550	5	-1.99	952456800	35027	72.47	27650	27900	26900	35900	19400	27650	27192.07	12.64	0	2547	28716	28182	27866	27332	27016	28025	27175	104	8250	500	19350	50	1	20861556	5653	17.83	1.22	12	0.17	1520.00	22179.00	59000	20240711	-54.07	25000	20231221	8.40	59000	-54.07	20240711	25350	6.90	20241204	59000	-54.07	20240711	25000	8.40	20231221	0.51	N	281820	500	104 억	2636470	N	N	1061	N	N
69	20241218	131101	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27050	-600	5	-2.17	610402250	22390	46.33	27650	27900	27000	35900	19400	27650	27262.27	12.64	0	-817	28716	28182	27866	27332	27016	28025	27175	104	8250	500	19350	50	1	20861556	5643	17.80	1.22	12	0.11	1520.00	22179.00	59000	20240711	-54.15	25000	20231221	8.20	59000	-54.15	20240711	25350	6.71	20241204	59000	-54.15	20240711	25000	8.20	20231221	0.51	N	281820	500	104 억	2636470	N	N	1061	N	N
70	20241218	121053	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27050	-600	5	-2.17	453974350	16608	34.36	27650	27900	27000	35900	19400	27650	27334.68	12.64	0	-3067	28716	28182	27866	27332	27016	28025	27175	104	8250	500	19350	50	1	20861556	5643	17.80	1.22	12	0.08	1520.00	22179.00	59000	20240711	-54.15	25000	20231221	8.20	59000	-54.15	20240711	25350	6.71	20241204	59000	-54.15	20240711	25000	8.20	20231221	0.51	N	281820	500	104 억	2636470	N	N	1061	N	N
71	20241218	111058	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27150	-500	5	-1.81	329249350	12003	24.84	27650	27900	27150	35900	19400	27650	27430.59	12.64	0	-3068	28716	28182	27866	27332	27016	28025	27175	104	8250	500	19350	50	1	20861556	5664	17.86	1.22	12	0.06	1520.00	22179.00	59000	20240711	-53.98	25000	20231221	8.60	59000	-53.98	20240711	25350	7.10	20241204	59000	-53.98	20240711	25000	8.60	20231221	0.51	N	281820	500	104 억	2636470	N	N	1061	N	N
72	20241218	101100	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27300	-350	5	-1.27	231209950	8409	17.40	27650	27900	27250	35900	19400	27650	27495.53	12.64	0	-1985	28716	28182	27866	27332	27016	28025	27175	104	8250	500	19350	50	1	20861556	5695	17.96	1.23	12	0.04	1520.00	22179.00	59000	20240711	-53.73	25000	20231221	9.20	59000	-53.73	20240711	25350	7.69	20241204	59000	-53.73	20240711	25000	9.20	20231221	0.51	N	281820	500	104 억	2636470	N	N	1061	N	N
73	20241218	091103	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27500	-150	5	-0.54	34718050	1260	2.61	27650	27900	27350	35900	19400	27650	27554.01	12.64	0	-590	28716	28182	27866	27332	27016	28025	27175	104	8250	500	19350	50	1	20861556	5737	18.09	1.24	12	0.01	1520.00	22179.00	59000	20240711	-53.39	25000	20231221	10.00	59000	-53.39	20240711	25350	8.48	20241204	59000	-53.39	20240711	25000	10.00	20231221	0.51	N	281820	500	104 억	2636470	N	N	1061	N	N
74	20241217	161056	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27650	-300	5	-1.07	1343239600	48246	143.18	28400	28400	27550	36300	19600	27950	27841.46	12.60	0	2575	28883	28416	28033	27566	27183	28225	27375	104	8350	500	19560	50	1	20861556	5768	18.19	1.25	12	0.23	1520.00	22179.00	59000	20240711	-53.14	25000	20231221	10.60	59000	-53.14	20240711	25350	9.07	20241204	59000	-53.14	20240711	25000	10.60	20231221	0.51	N	281820	500	104 억	2628448	N	N	1061	N	N
75	20241217	151100	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27900	-50	5	-0.18	1220563850	43817	130.04	28400	28400	27550	36300	19600	27950	27855.90	12.60	0	2038	28883	28416	28033	27566	27183	28225	27375	104	8350	500	19560	50	1	20861556	5820	18.36	1.26	12	0.21	1520.00	22179.00	59000	20240711	-52.71	25000	20231221	11.60	59000	-52.71	20240711	25350	10.06	20241204	59000	-52.71	20240711	25000	11.60	20231221	0.51	N	281820	500	104 억	2628448	N	N	478	N	N
76	20241217	141051	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28000	50	2	0.18	934602000	33522	99.49	28400	28400	27550	36300	19600	27950	27880.22	12.60	0	-908	28883	28416	28033	27566	27183	28225	27375	104	8350	500	19560	50	1	20861556	5841	18.42	1.26	12	0.16	1520.00	22179.00	59000	20240711	-52.54	25000	20231221	12.00	59000	-52.54	20240711	25350	10.45	20241204	59000	-52.54	20240711	25000	12.00	20231221	0.51	N	281820	500	104 억	2628448	N	N	478	N	N
77	20241217	131047	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27700	-250	5	-0.89	615360350	22016	65.34	28400	28400	27600	36300	19600	27950	27950.60	12.60	0	-4288	28883	28416	28033	27566	27183	28225	27375	104	8350	500	19560	50	1	20861556	5779	18.22	1.25	12	0.11	1520.00	22179.00	59000	20240711	-53.05	25000	20231221	10.80	59000	-53.05	20240711	25350	9.27	20241204	59000	-53.05	20240711	25000	10.80	20231221	0.51	N	281820	500	104 억	2628448	N	N	478	N	N
78	20241217	121020	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28000	50	2	0.18	443340900	15827	46.97	28400	28400	27750	36300	19600	27950	28011.76	12.60	0	-1158	28883	28416	28033	27566	27183	28225	27375	104	8350	500	19560	50	1	20861556	5841	18.42	1.26	12	0.08	1520.00	22179.00	59000	20240711	-52.54	25000	20231221	12.00	59000	-52.54	20240711	25350	10.45	20241204	59000	-52.54	20240711	25000	12.00	20231221	0.51	N	281820	500	104 억	2628448	N	N	478	N	N
79	20241217	111034	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27800	-150	5	-0.54	319834650	11426	33.91	28400	28400	27750	36300	19600	27950	27991.90	12.60	0	108	28883	28416	28033	27566	27183	28225	27375	104	8350	500	19560	50	1	20861556	5800	18.29	1.25	12	0.05	1520.00	22179.00	59000	20240711	-52.88	25000	20231221	11.20	59000	-52.88	20240711	25350	9.66	20241204	59000	-52.88	20240711	25000	11.20	20231221	0.51	N	281820	500	104 억	2628448	N	N	478	N	N
80	20241217	101041	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28100	150	2	0.54	239484600	8544	25.36	28400	28400	27750	36300	19600	27950	28029.75	12.60	0	1198	28883	28416	28033	27566	27183	28225	27375	104	8350	500	19560	50	1	20861556	5862	18.49	1.27	12	0.04	1520.00	22179.00	59000	20240711	-52.37	25000	20231221	12.40	59000	-52.37	20240711	25350	10.85	20241204	59000	-52.37	20240711	25000	12.40	20231221	0.51	N	281820	500	104 억	2628448	N	N	478	N	N
81	20241217	091057	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28200	250	2	0.89	34499950	1231	3.65	28400	28400	27850	36300	19600	27950	28027.21	12.60	0	253	28883	28416	28033	27566	27183	28225	27375	104	8350	500	19560	50	1	20861556	5883	18.55	1.27	12	0.01	1520.00	22179.00	59000	20240711	-52.20	25000	20231221	12.80	59000	-52.20	20240711	25350	11.24	20241204	59000	-52.20	20240711	25000	12.80	20231221	0.51	N	281820	500	104 억	2628448	N	N	478	N	N
82	20241216	161048	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27950	450	2	1.64	945599050	33693	62.97	28050	28500	27650	35750	19250	27500	28065.15	12.59	0	1021	28733	28116	27333	26716	25933	28425	27025	104	8250	500	19250	50	1	20861556	5831	18.39	1.26	12	0.16	1520.00	22179.00	59000	20240711	-52.63	25000	20231221	11.80	59000	-52.63	20240711	25350	10.26	20241204	59000	-52.63	20240711	25000	11.80	20231221	0.52	N	281820	500	104 억	2626830	N	N	478	N	N
83	20241216	151057	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27950	450	2	1.64	894622950	31868	59.56	28050	28500	27650	35750	19250	27500	28072.77	12.59	0	1235	28733	28116	27333	26716	25933	28425	27025	104	8250	500	19250	50	1	20861556	5831	18.39	1.26	12	0.15	1520.00	22179.00	59000	20240711	-52.63	25000	20231221	11.80	59000	-52.63	20240711	25350	10.26	20241204	59000	-52.63	20240711	25000	11.80	20231221	0.52	N	281820	500	104 억	2626830	N	N	3112	N	N
84	20241216	141056	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27750	250	2	0.91	728193400	25893	48.39	28050	28500	27750	35750	19250	27500	28123.18	12.59	0	731	28733	28116	27333	26716	25933	28425	27025	104	8250	500	19250	50	1	20861556	5789	18.26	1.25	12	0.12	1520.00	22179.00	59000	20240711	-52.97	25000	20231221	11.00	59000	-52.97	20240711	25350	9.47	20241204	59000	-52.97	20240711	25000	11.00	20231221	0.52	N	281820	500	104 억	2626830	N	N	3112	N	N
85	20241216	131057	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28000	500	2	1.82	563798200	19988	37.36	28050	28500	27900	35750	19250	27500	28206.83	12.59	0	915	28733	28116	27333	26716	25933	28425	27025	104	8250	500	19250	50	1	20861556	5841	18.42	1.26	12	0.10	1520.00	22179.00	59000	20240711	-52.54	25000	20231221	12.00	59000	-52.54	20240711	25350	10.45	20241204	59000	-52.54	20240711	25000	12.00	20231221	0.52	N	281820	500	104 억	2626830	N	N	3112	N	N
86	20241216	121056	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28300	800	2	2.91	450088050	15950	29.81	28050	28500	27900	35750	19250	27500	28218.69	12.59	0	2538	28733	28116	27333	26716	25933	28425	27025	104	8250	500	19250	50	1	20861556	5904	18.62	1.28	12	0.08	1520.00	22179.00	59000	20240711	-52.03	25000	20231221	13.20	59000	-52.03	20240711	25350	11.64	20241204	59000	-52.03	20240711	25000	13.20	20231221	0.52	N	281820	500	104 억	2626830	N	N	3112	N	N
87	20241216	111055	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28200	700	2	2.55	394918500	13997	26.16	28050	28500	27900	35750	19250	27500	28214.51	12.59	0	2327	28733	28116	27333	26716	25933	28425	27025	104	8250	500	19250	50	1	20861556	5883	18.55	1.27	12	0.07	1520.00	22179.00	59000	20240711	-52.20	25000	20231221	12.80	59000	-52.20	20240711	25350	11.24	20241204	59000	-52.20	20240711	25000	12.80	20231221	0.52	N	281820	500	104 억	2626830	N	N	3112	N	N
88	20241216	101056	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28450	950	2	3.45	307433600	10895	20.36	28050	28500	27900	35750	19250	27500	28217.86	12.59	0	2319	28733	28116	27333	26716	25933	28425	27025	104	8250	500	19250	50	1	20861556	5935	18.72	1.28	12	0.05	1520.00	22179.00	59000	20240711	-51.78	25000	20231221	13.80	59000	-51.78	20240711	25350	12.23	20241204	59000	-51.78	20240711	25000	13.80	20231221	0.52	N	281820	500	104 억	2626830	N	N	3112	N	N
89	20241216	091056	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28100	600	2	2.18	70708950	2520	4.71	28050	28300	27900	35750	19250	27500	28059.11	12.59	0	612	28733	28116	27333	26716	25933	28425	27025	104	8250	500	19250	50	1	20861556	5862	18.49	1.27	12	0.01	1520.00	22179.00	59000	20240711	-52.37	25000	20231221	12.40	59000	-52.37	20240711	25350	10.85	20241204	59000	-52.37	20240711	25000	12.40	20231221	0.52	N	281820	500	104 억	2626830	N	N	3112	N	N
90	20241213	161048	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27500	200	2	0.73	1464490050	53231	81.58	27250	27950	26550	35450	19150	27300	27511.98	12.62	0	-3294	29666	28482	27116	25932	24566	29075	26525	104	8150	500	19110	50	1	20861556	5737	18.09	1.24	12	0.26	1520.00	22179.00	59000	20240711	-53.39	25000	20231221	10.00	59000	-53.39	20240711	25350	8.48	20241204	59000	-53.39	20240711	25000	10.00	20231221	0.51	N	281820	500	104 억	2633350	N	N	3112	N	N
91	20241213	151054	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27800	500	2	1.83	1322309950	48073	73.67	27250	27950	26550	35450	19150	27300	27506.29	12.62	0	-5005	29666	28482	27116	25932	24566	29075	26525	104	8150	500	19110	50	1	20861556	5800	18.29	1.25	12	0.23	1520.00	22179.00	59000	20240711	-52.88	25000	20231221	11.20	59000	-52.88	20240711	25350	9.66	20241204	59000	-52.88	20240711	25000	11.20	20231221	0.51	N	281820	500	104 억	2633350	N	N	380	N	N
92	20241213	141053	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27800	500	2	1.83	1050970150	38263	58.64	27250	27950	26550	35450	19150	27300	27467.01	12.62	0	-3855	29666	28482	27116	25932	24566	29075	26525	104	8150	500	19110	50	1	20861556	5800	18.29	1.25	12	0.18	1520.00	22179.00	59000	20240711	-52.88	25000	20231221	11.20	59000	-52.88	20240711	25350	9.66	20241204	59000	-52.88	20240711	25000	11.20	20231221	0.51	N	281820	500	104 억	2633350	N	N	380	N	N
93	20241213	131054	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27900	600	2	2.20	867508050	31681	48.55	27250	27950	26550	35450	19150	27300	27382.60	12.62	0	-3483	29666	28482	27116	25932	24566	29075	26525	104	8150	500	19110	50	1	20861556	5820	18.36	1.26	12	0.15	1520.00	22179.00	59000	20240711	-52.71	25000	20231221	11.60	59000	-52.71	20240711	25350	10.06	20241204	59000	-52.71	20240711	25000	11.60	20231221	0.51	N	281820	500	104 억	2633350	N	N	380	N	N
94	20241213	121054	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27700	400	2	1.47	664058300	24368	37.34	27250	27750	26550	35450	19150	27300	27251.24	12.62	0	-2521	29666	28482	27116	25932	24566	29075	26525	104	8150	500	19110	50	1	20861556	5779	18.22	1.25	12	0.12	1520.00	22179.00	59000	20240711	-53.05	25000	20231221	10.80	59000	-53.05	20240711	25350	9.27	20241204	59000	-53.05	20240711	25000	10.80	20231221	0.51	N	281820	500	104 억	2633350	N	N	380	N	N
95	20241213	111052	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27550	250	2	0.92	512187550	18877	28.93	27250	27600	26550	35450	19150	27300	27132.89	12.62	0	-1520	29666	28482	27116	25932	24566	29075	26525	104	8150	500	19110	50	1	20861556	5747	18.12	1.24	12	0.09	1520.00	22179.00	59000	20240711	-53.31	25000	20231221	10.20	59000	-53.31	20240711	25350	8.68	20241204	59000	-53.31	20240711	25000	10.20	20231221	0.51	N	281820	500	104 억	2633350	N	N	380	N	N
96	20241213	101044	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27150	-150	5	-0.55	261213600	9715	14.89	27250	27250	26550	35450	19150	27300	26887.66	12.62	0	-1262	29666	28482	27116	25932	24566	29075	26525	104	8150	500	19110	50	1	20861556	5664	17.86	1.22	12	0.05	1520.00	22179.00	59000	20240711	-53.98	25000	20231221	8.60	59000	-53.98	20240711	25350	7.10	20241204	59000	-53.98	20240711	25000	8.60	20231221	0.51	N	281820	500	104 억	2633350	N	N	380	N	N
97	20241213	091050	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26750	-550	5	-2.01	78419100	2911	4.46	27250	27250	26700	35450	19150	27300	26938.89	12.62	0	-1355	29666	28482	27116	25932	24566	29075	26525	104	8150	500	19110	50	1	20861556	5580	17.60	1.21	12	0.01	1520.00	22179.00	59000	20240711	-54.66	25000	20231221	7.00	59000	-54.66	20240711	25350	5.52	20241204	59000	-54.66	20240711	25000	7.00	20231221	0.51	N	281820	500	104 억	2633350	N	N	380	N	N
98	20241212	161053	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27300	500	2	1.87	1767132100	64609	154.56	27200	28300	25750	34800	18800	26800	27351.44	12.59	0	5577	27700	27250	26700	26250	25700	27475	26475	104	8000	500	18760	50	1	20861556	5695	17.96	1.23	12	0.31	1520.00	22179.00	59000	20240711	-53.73	25000	20231221	9.20	59000	-53.73	20240711	25350	7.69	20241204	59000	-53.73	20240711	25000	9.20	20231221	0.51	N	281820	500	104 억	2626322	N	N	380	N	N
99	20241212	151046	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27250	450	2	1.68	1640279700	59959	143.44	27200	28300	25750	34800	18800	26800	27356.69	12.59	0	6399	27700	27250	26700	26250	25700	27475	26475	104	8000	500	18760	50	1	20861556	5685	17.93	1.23	12	0.29	1520.00	22179.00	59000	20240711	-53.81	25000	20231221	9.00	59000	-53.81	20240711	25350	7.50	20241204	59000	-53.81	20240711	25000	9.00	20231221	0.51	N	281820	500	104 억	2626322	N	N	1074	N	N
100	20241212	141044	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27150	350	2	1.31	1385139250	50581	121.00	27200	28300	25750	34800	18800	26800	27384.58	12.59	0	4481	27700	27250	26700	26250	25700	27475	26475	104	8000	500	18760	50	1	20861556	5664	17.86	1.22	12	0.24	1520.00	22179.00	59000	20240711	-53.98	25000	20231221	8.60	59000	-53.98	20240711	25350	7.10	20241204	59000	-53.98	20240711	25000	8.60	20231221	0.51	N	281820	500	104 억	2626322	N	N	1074	N	N
101	20241212	131032	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26800	0	3	0.00	1268934050	46296	110.75	27200	28300	25750	34800	18800	26800	27409.15	12.59	0	4075	27700	27250	26700	26250	25700	27475	26475	104	8000	500	18760	50	1	20861556	5591	17.63	1.21	12	0.22	1520.00	22179.00	59000	20240711	-54.58	25000	20231221	7.20	59000	-54.58	20240711	25350	5.72	20241204	59000	-54.58	20240711	25000	7.20	20231221	0.51	N	281820	500	104 억	2626322	N	N	1074	N	N
102	20241212	121027	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27100	300	2	1.12	1151117950	41923	100.29	27200	28300	25750	34800	18800	26800	27457.91	12.59	0	4369	27700	27250	26700	26250	25700	27475	26475	104	8000	500	18760	50	1	20861556	5653	17.83	1.22	12	0.20	1520.00	22179.00	59000	20240711	-54.07	25000	20231221	8.40	59000	-54.07	20240711	25350	6.90	20241204	59000	-54.07	20240711	25000	8.40	20231221	0.51	N	281820	500	104 억	2626322	N	N	1074	N	N
103	20241212	111039	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27000	200	2	0.75	1066564650	38803	92.83	27200	28300	25750	34800	18800	26800	27486.65	12.59	0	3777	27700	27250	26700	26250	25700	27475	26475	104	8000	500	18760	50	1	20861556	5633	17.76	1.22	12	0.19	1520.00	22179.00	59000	20240711	-54.24	25000	20231221	8.00	59000	-54.24	20240711	25350	6.51	20241204	59000	-54.24	20240711	25000	8.00	20231221	0.51	N	281820	500	104 억	2626322	N	N	1074	N	N
104	20241212	101036	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27300	500	2	1.87	815622450	29463	70.48	27200	28300	26950	34800	18800	26800	27682.94	12.59	0	3215	27700	27250	26700	26250	25700	27475	26475	104	8000	500	18760	50	1	20861556	5695	17.96	1.23	12	0.14	1520.00	22179.00	59000	20240711	-53.73	25000	20231221	9.20	59000	-53.73	20240711	25350	7.69	20241204	59000	-53.73	20240711	25000	9.20	20231221	0.51	N	281820	500	104 억	2626322	N	N	1074	N	N
105	20241212	091046	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28050	1250	2	4.66	464122750	16625	39.77	27200	28300	27150	34800	18800	26800	27917.16	12.59	0	6229	27700	27250	26700	26250	25700	27475	26475	104	8000	500	18760	50	1	20861556	5852	18.45	1.26	12	0.08	1520.00	22179.00	59000	20240711	-52.46	25000	20231221	12.20	59000	-52.46	20240711	25350	10.65	20241204	59000	-52.46	20240711	25000	12.20	20231221	0.51	N	281820	500	104 억	2626322	N	N	1074	N	N
106	20241211	161039	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26800	350	2	1.32	1116284900	41775	168.11	26150	27150	26150	34350	18550	26450	26720.80	12.59	0	1738	27416	26932	26466	25982	25516	27175	26225	104	7900	500	18510	50	1	20861556	5591	17.63	1.21	12	0.20	1520.00	22179.00	59000	20240711	-54.58	25000	20231221	7.20	59000	-54.58	20240711	25350	5.72	20241204	59000	-54.58	20240711	25000	7.20	20231221	0.52	N	281820	500	104 억	2625707	N	N	1071	N	N
107	20241211	151016	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26700	250	2	0.95	995769350	37269	149.98	26150	27150	26150	34350	18550	26450	26718.46	12.59	0	645	27416	26932	26466	25982	25516	27175	26225	104	7900	500	18510	50	1	20861556	5570	17.57	1.20	12	0.18	1520.00	22179.00	59000	20240711	-54.75	25000	20231221	6.80	59000	-54.75	20240711	25350	5.33	20241204	59000	-54.75	20240711	25000	6.80	20231221	0.52	N	281820	500	104 억	2625707	N	N	239	N	N
108	20241211	141046	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26400	-50	5	-0.19	799573250	29881	120.25	26150	27150	26150	34350	18550	26450	26758.62	12.59	0	-1028	27416	26932	26466	25982	25516	27175	26225	104	7900	500	18510	50	1	20861556	5507	17.37	1.19	12	0.14	1520.00	22179.00	59000	20240711	-55.25	25000	20231221	5.60	59000	-55.25	20240711	25350	4.14	20241204	59000	-55.25	20240711	25000	5.60	20231221	0.52	N	281820	500	104 억	2625707	N	N	239	N	N
109	20241211	131048	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	50	2	0.19	702989200	26232	105.56	26150	27150	26150	34350	18550	26450	26798.96	12.59	0	-645	27416	26932	26466	25982	25516	27175	26225	104	7900	500	18510	50	1	20861556	5528	17.43	1.19	12	0.13	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25350	4.54	20241204	59000	-55.08	20240711	25000	6.00	20231221	0.52	N	281820	500	104 억	2625707	N	N	239	N	N
110	20241211	121049	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26700	250	2	0.95	556774200	20739	83.46	26150	27150	26150	34350	18550	26450	26846.78	12.59	0	648	27416	26932	26466	25982	25516	27175	26225	104	7900	500	18510	50	1	20861556	5570	17.57	1.20	12	0.10	1520.00	22179.00	59000	20240711	-54.75	25000	20231221	6.80	59000	-54.75	20240711	25350	5.33	20241204	59000	-54.75	20240711	25000	6.80	20231221	0.52	N	281820	500	104 억	2625707	N	N	239	N	N
111	20241211	111045	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26700	250	2	0.95	423840450	15763	63.43	26150	27150	26150	34350	18550	26450	26888.39	12.59	0	-1220	27416	26932	26466	25982	25516	27175	26225	104	7900	500	18510	50	1	20861556	5570	17.57	1.20	12	0.08	1520.00	22179.00	59000	20240711	-54.75	25000	20231221	6.80	59000	-54.75	20240711	25350	5.33	20241204	59000	-54.75	20240711	25000	6.80	20231221	0.52	N	281820	500	104 억	2625707	N	N	239	N	N
112	20241211	101046	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	450	2	1.70	325086250	12076	48.60	26150	27150	26150	34350	18550	26450	26920.14	12.59	0	-295	27416	26932	26466	25982	25516	27175	26225	104	7900	500	18510	50	1	20861556	5612	17.70	1.21	12	0.06	1520.00	22179.00	59000	20240711	-54.41	25000	20231221	7.60	59000	-54.41	20240711	25350	6.11	20241204	59000	-54.41	20240711	25000	7.60	20231221	0.52	N	281820	500	104 억	2625707	N	N	239	N	N
113	20241211	091051	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26600	150	2	0.57	28507600	1077	4.33	26150	26600	26150	34350	18550	26450	26469.51	12.59	0	579	27416	26932	26466	25982	25516	27175	26225	104	7900	500	18510	50	1	20861556	5549	17.50	1.20	12	0.01	1520.00	22179.00	59000	20240711	-54.92	25000	20231221	6.40	59000	-54.92	20240711	25350	4.93	20241204	59000	-54.92	20240711	25000	6.40	20231221	0.52	N	281820	500	104 억	2625707	N	N	239	N	N
114	20241210	161036	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26450	150	2	0.57	650941100	24559	36.36	26000	26950	26000	34150	18450	26300	26505.20	12.61	0	-7217	27900	27100	26350	25550	24800	27500	25950	104	7850	500	18410	50	1	20861556	5518	17.40	1.19	12	0.12	1520.00	22179.00	59000	20240711	-55.17	25000	20231221	5.80	59000	-55.17	20240711	25350	4.34	20241204	59000	-55.17	20240711	25000	5.80	20231221	0.52	N	281820	500	104 억	2630563	N	N	239	N	N
115	20241210	151039	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	200	2	0.76	557708250	21035	31.14	26000	26950	26000	34150	18450	26300	26513.35	12.61	0	-6251	27900	27100	26350	25550	24800	27500	25950	104	7850	500	18410	50	1	20861556	5528	17.43	1.19	12	0.10	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25350	4.54	20241204	59000	-55.08	20240711	25000	6.00	20231221	0.52	N	281820	500	104 억	2630563	N	N	634	N	N
116	20241210	141038	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	200	2	0.76	422631300	15945	23.61	26000	26950	26000	34150	18450	26300	26505.57	12.61	0	-4501	27900	27100	26350	25550	24800	27500	25950	104	7850	500	18410	50	1	20861556	5528	17.43	1.19	12	0.08	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25350	4.54	20241204	59000	-55.08	20240711	25000	6.00	20231221	0.52	N	281820	500	104 억	2630563	N	N	634	N	N
117	20241210	131039	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	200	2	0.76	384547300	14509	21.48	26000	26950	26000	34150	18450	26300	26504.05	12.61	0	-4403	27900	27100	26350	25550	24800	27500	25950	104	7850	500	18410	50	1	20861556	5528	17.43	1.19	12	0.07	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25350	4.54	20241204	59000	-55.08	20240711	25000	6.00	20231221	0.52	N	281820	500	104 억	2630563	N	N	634	N	N
118	20241210	121038	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	200	2	0.76	342411550	12916	19.12	26000	26950	26000	34150	18450	26300	26510.65	12.61	0	-3830	27900	27100	26350	25550	24800	27500	25950	104	7850	500	18410	50	1	20861556	5528	17.43	1.19	12	0.06	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25350	4.54	20241204	59000	-55.08	20240711	25000	6.00	20231221	0.52	N	281820	500	104 억	2630563	N	N	634	N	N
119	20241210	111038	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	200	2	0.76	294902150	11120	16.46	26000	26950	26000	34150	18450	26300	26519.98	12.61	0	-2219	27900	27100	26350	25550	24800	27500	25950	104	7850	500	18410	50	1	20861556	5528	17.43	1.19	12	0.05	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25350	4.54	20241204	59000	-55.08	20240711	25000	6.00	20231221	0.52	N	281820	500	104 억	2630563	N	N	634	N	N
120	20241210	101038	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26650	350	2	1.33	215116150	8104	12.00	26000	26950	26000	34150	18450	26300	26544.44	12.61	0	-1559	27900	27100	26350	25550	24800	27500	25950	104	7850	500	18410	50	1	20861556	5560	17.53	1.20	12	0.04	1520.00	22179.00	59000	20240711	-54.83	25000	20231221	6.60	59000	-54.83	20240711	25350	5.13	20241204	59000	-54.83	20240711	25000	6.60	20231221	0.52	N	281820	500	104 억	2630563	N	N	634	N	N
121	20241210	091045	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26750	450	2	1.71	58722150	2224	3.29	26000	26850	26000	34150	18450	26300	26403.84	12.61	0	-8	27900	27100	26350	25550	24800	27500	25950	104	7850	500	18410	50	1	20861556	5580	17.60	1.21	12	0.01	1520.00	22179.00	59000	20240711	-54.66	25000	20231221	7.00	59000	-54.66	20240711	25350	5.52	20241204	59000	-54.66	20240711	25000	7.00	20231221	0.52	N	281820	500	104 억	2630563	N	N	634	N	N
122	20241209	161035	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26300	-200	5	-0.75	1775882500	66766	112.30	25600	27150	25600	34450	18550	26500	26598.88	12.53	0	16177	28500	27500	26500	25500	24500	27000	25000	104	7950	500	18550	50	1	20861556	5487	17.30	1.19	12	0.32	1520.00	22179.00	59000	20240711	-55.42	25000	20231221	5.20	59000	-55.42	20240711	25350	3.75	20241204	59000	-55.42	20240711	25000	5.20	20231221	0.55	N	281820	500	104 억	2614186	N	N	633	N	N
123	20241209	151037	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26450	-50	5	-0.19	1648888100	61947	104.19	25600	27150	25600	34450	18550	26500	26617.72	12.53	0	15697	28500	27500	26500	25500	24500	27000	25000	104	7950	500	18550	50	1	20861556	5518	17.40	1.19	12	0.30	1520.00	22179.00	59000	20240711	-55.17	25000	20231221	5.80	59000	-55.17	20240711	25350	4.34	20241204	59000	-55.17	20240711	25000	5.80	20231221	0.55	N	281820	500	104 억	2614186	N	N	562	N	N
124	20241209	141037	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26700	200	2	0.75	1294021900	48665	81.85	25600	27150	25600	34450	18550	26500	26590.40	12.53	0	12332	28500	27500	26500	25500	24500	27000	25000	104	7950	500	18550	50	1	20861556	5570	17.57	1.20	12	0.23	1520.00	22179.00	59000	20240711	-54.75	25000	20231221	6.80	59000	-54.75	20240711	25350	5.33	20241204	59000	-54.75	20240711	25000	6.80	20231221	0.55	N	281820	500	104 억	2614186	N	N	562	N	N
125	20241209	131040	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26550	50	2	0.19	1049241800	39429	66.32	25600	27150	25600	34450	18550	26500	26610.92	12.53	0	9595	28500	27500	26500	25500	24500	27000	25000	104	7950	500	18550	50	1	20861556	5539	17.47	1.20	12	0.19	1520.00	22179.00	59000	20240711	-55.00	25000	20231221	6.20	59000	-55.00	20240711	25350	4.73	20241204	59000	-55.00	20240711	25000	6.20	20231221	0.55	N	281820	500	104 억	2614186	N	N	562	N	N
126	20241209	121036	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26850	350	2	1.32	848525550	31880	53.62	25600	27150	25600	34450	18550	26500	26616.23	12.53	0	8192	28500	27500	26500	25500	24500	27000	25000	104	7950	500	18550	50	1	20861556	5601	17.66	1.21	12	0.15	1520.00	22179.00	59000	20240711	-54.49	25000	20231221	7.40	59000	-54.49	20240711	25350	5.92	20241204	59000	-54.49	20240711	25000	7.40	20231221	0.55	N	281820	500	104 억	2614186	N	N	562	N	N
127	20241209	111037	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27000	500	2	1.89	637413050	24006	40.38	25600	27150	25600	34450	18550	26500	26552.24	12.53	0	8012	28500	27500	26500	25500	24500	27000	25000	104	7950	500	18550	50	1	20861556	5633	17.76	1.22	12	0.12	1520.00	22179.00	59000	20240711	-54.24	25000	20231221	8.00	59000	-54.24	20240711	25350	6.51	20241204	59000	-54.24	20240711	25000	8.00	20231221	0.55	N	281820	500	104 억	2614186	N	N	562	N	N
128	20241209	101034	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26800	300	2	1.13	319212150	12202	20.52	25600	26800	25600	34450	18550	26500	26160.64	12.53	0	5354	28500	27500	26500	25500	24500	27000	25000	104	7950	500	18550	50	1	20861556	5591	17.63	1.21	12	0.06	1520.00	22179.00	59000	20240711	-54.58	25000	20231221	7.20	59000	-54.58	20240711	25350	5.72	20241204	59000	-54.58	20240711	25000	7.20	20231221	0.55	N	281820	500	104 억	2614186	N	N	562	N	N
129	20241209	091028	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25900	-600	5	-2.26	22232150	866	1.46	25600	26300	25600	34450	18550	26500	25672.23	12.53	0	304	28500	27500	26500	25500	24500	27000	25000	104	7950	500	18550	50	1	20861556	5403	17.04	1.17	12	0.00	1520.00	22179.00	59000	20240711	-56.10	25000	20231221	3.60	59000	-56.10	20240711	25350	2.17	20241204	59000	-56.10	20240711	25000	3.60	20231221	0.55	N	281820	500	104 억	2614186	N	N	562	N	N
130	20241206	161027	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	-1000	5	-3.64	1558342900	59042	79.91	27500	27500	25500	35750	19250	27500	26393.42	12.58	0	-9330	28766	28132	27316	26682	25866	28450	27000	104	8250	500	19250	50	1	20861556	5528	17.43	1.19	12	0.28	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25350	4.54	20241204	59000	-55.08	20240711	25000	6.00	20231221	0.56	N	281820	500	104 억	2625314	N	N	562	N	N
131	20241206	151031	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	-600	5	-2.18	1478024950	56034	75.84	27500	27500	25500	35750	19250	27500	26376.89	12.58	0	-8313	28766	28132	27316	26682	25866	28450	27000	104	8250	500	19250	50	1	20861556	5612	17.70	1.21	12	0.27	1520.00	22179.00	59000	20240711	-54.41	25000	20231221	7.60	59000	-54.41	20240711	25350	6.11	20241204	59000	-54.41	20240711	25000	7.60	20231221	0.56	N	281820	500	104 억	2625314	N	N	466	N	N
132	20241206	141029	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26100	-1400	5	-5.09	966802700	36989	50.06	27500	27500	25500	35750	19250	27500	26136.84	12.58	0	-1276	28766	28132	27316	26682	25866	28450	27000	104	8250	500	19250	50	1	20861556	5445	17.17	1.18	12	0.18	1520.00	22179.00	59000	20240711	-55.76	25000	20231221	4.40	59000	-55.76	20240711	25350	2.96	20241204	59000	-55.76	20240711	25000	4.40	20231221	0.56	N	281820	500	104 억	2625314	N	N	466	N	N
133	20241206	131029	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26050	-1450	5	-5.27	856725050	32765	44.34	27500	27500	25500	35750	19250	27500	26146.74	12.58	0	-535	28766	28132	27316	26682	25866	28450	27000	104	8250	500	19250	50	1	20861556	5434	17.14	1.17	12	0.16	1520.00	22179.00	59000	20240711	-55.85	25000	20231221	4.20	59000	-55.85	20240711	25350	2.76	20241204	59000	-55.85	20240711	25000	4.20	20231221	0.56	N	281820	500	104 억	2625314	N	N	466	N	N
134	20241206	121023	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26000	-1500	5	-5.45	754274250	28811	38.99	27500	27500	25500	35750	19250	27500	26179.16	12.58	0	-1098	28766	28132	27316	26682	25866	28450	27000	104	8250	500	19250	50	1	20861556	5424	17.11	1.17	12	0.14	1520.00	22179.00	59000	20240711	-55.93	25000	20231221	4.00	59000	-55.93	20240711	25350	2.56	20241204	59000	-55.93	20240711	25000	4.00	20231221	0.56	N	281820	500	104 억	2625314	N	N	466	N	N
135	20241206	111020	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	25900	-1600	5	-5.82	648052650	24704	33.43	27500	27500	25500	35750	19250	27500	26231.67	12.58	0	-923	28766	28132	27316	26682	25866	28450	27000	104	8250	500	19250	50	1	20861556	5403	17.04	1.17	12	0.12	1520.00	22179.00	59000	20240711	-56.10	25000	20231221	3.60	59000	-56.10	20240711	25350	2.17	20241204	59000	-56.10	20240711	25000	3.60	20231221	0.56	N	281820	500	104 억	2625314	N	N	466	N	N
136	20241206	101020	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26200	-1300	5	-4.73	340925950	12813	17.34	27500	27500	26150	35750	19250	27500	26606.42	12.58	0	711	28766	28132	27316	26682	25866	28450	27000	104	8250	500	19250	50	1	20861556	5466	17.24	1.18	12	0.06	1520.00	22179.00	59000	20240711	-55.59	25000	20231221	4.80	59000	-55.59	20240711	25350	3.35	20241204	59000	-55.59	20240711	25000	4.80	20231221	0.56	N	281820	500	104 억	2625314	N	N	466	N	N
137	20241206	091028	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26850	-650	5	-2.36	88503850	3276	4.43	27500	27500	26700	35750	19250	27500	27012.85	12.58	0	661	28766	28132	27316	26682	25866	28450	27000	104	8250	500	19250	50	1	20861556	5601	17.66	1.21	12	0.02	1520.00	22179.00	59000	20240711	-54.49	25000	20231221	7.40	59000	-54.49	20240711	25350	5.92	20241204	59000	-54.49	20240711	25000	7.40	20231221	0.56	N	281820	500	104 억	2625314	N	N	466	N	N
138	20241205	161008	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27500	1100	2	4.17	2025712100	73634	91.47	26600	27950	26500	34300	18500	26400	27510.62	12.51	0	12922	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5737	18.09	1.24	12	0.35	1520.00	22179.00	59000	20240711	-53.39	25000	20231221	10.00	59000	-53.39	20240711	25350	8.48	20241204	59000	-53.39	20240711	25000	10.00	20231221	0.56	N	281820	500	104 억	2609534	N	N	464	N	N
139	20241205	151015	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27700	1300	2	4.92	1934705650	70334	87.37	26600	27950	26500	34300	18500	26400	27507.40	12.51	0	11663	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5779	18.22	1.25	12	0.34	1520.00	22179.00	59000	20240711	-53.05	25000	20231221	10.80	59000	-53.05	20240711	25350	9.27	20241204	59000	-53.05	20240711	25000	10.80	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
140	20241205	141000	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27800	1400	2	5.30	1685432650	61307	76.16	26600	27950	26500	34300	18500	26400	27491.68	12.51	0	10729	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5800	18.29	1.25	12	0.29	1520.00	22179.00	59000	20240711	-52.88	25000	20231221	11.20	59000	-52.88	20240711	25350	9.66	20241204	59000	-52.88	20240711	25000	11.20	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
141	20241205	131010	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27700	1300	2	4.92	1498999250	54612	67.84	26600	27900	26500	34300	18500	26400	27448.17	12.51	0	11016	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5779	18.22	1.25	12	0.26	1520.00	22179.00	59000	20240711	-53.05	25000	20231221	10.80	59000	-53.05	20240711	25350	9.27	20241204	59000	-53.05	20240711	25000	10.80	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
142	20241205	121009	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27850	1450	2	5.49	1319161350	48137	59.80	26600	27850	26500	34300	18500	26400	27404.31	12.51	0	9756	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5810	18.32	1.26	12	0.23	1520.00	22179.00	59000	20240711	-52.80	25000	20231221	11.40	59000	-52.80	20240711	25350	9.86	20241204	59000	-52.80	20240711	25000	11.40	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
143	20241205	111008	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27650	1250	2	4.73	1142756650	41775	51.90	26600	27800	26500	34300	18500	26400	27355.04	12.51	0	9637	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5768	18.19	1.25	12	0.20	1520.00	22179.00	59000	20240711	-53.14	25000	20231221	10.60	59000	-53.14	20240711	25350	9.07	20241204	59000	-53.14	20240711	25000	10.60	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
144	20241205	101007	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27650	1250	2	4.73	750582500	27599	34.29	26600	27650	26500	34300	18500	26400	27196.00	12.51	0	6388	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5768	18.19	1.25	12	0.13	1520.00	22179.00	59000	20240711	-53.14	25000	20231221	10.60	59000	-53.14	20240711	25350	9.07	20241204	59000	-53.14	20240711	25000	10.60	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
145	20241205	091014	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	500	2	1.89	100835550	3771	4.68	26600	26900	26500	34300	18500	26400	26739.74	12.51	0	831	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5612	17.70	1.21	12	0.02	1520.00	22179.00	59000	20240711	-54.41	25000	20231221	7.60	59000	-54.41	20240711	25350	6.11	20241204	59000	-54.41	20240711	25000	7.60	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
146	20241204	160951	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26400	50	2	0.19	2096317150	80091	62.64	25350	26750	25350	34250	18450	26350	26174.07	12.45	0	11746	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5507	17.37	1.19	12	0.38	1520.00	22179.00	59000	20240711	-55.25	25000	20231221	5.60	59000	-55.25	20240711	25350	4.14	20241204	59000	-55.25	20240711	25000	5.60	20231221	0.52	N	281820	500	104 억	2597567	N	N	904	N	N
147	20241204	150952	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26350	0	3	0.00	2001742300	76507	59.83	25350	26750	25350	34250	18450	26350	26164.16	12.45	0	12773	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5497	17.34	1.19	12	0.37	1520.00	22179.00	59000	20240711	-55.34	25000	20231221	5.40	59000	-55.34	20240711	25350	3.94	20241204	59000	-55.34	20240711	25000	5.40	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
148	20241204	140954	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26100	-250	5	-0.95	1566020950	59933	46.87	25350	26750	25350	34250	18450	26350	26129.51	12.45	0	10684	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5445	17.17	1.18	12	0.29	1520.00	22179.00	59000	20240711	-55.76	25000	20231221	4.40	59000	-55.76	20240711	25350	2.96	20241204	59000	-55.76	20240711	25000	4.40	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
149	20241204	130946	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26450	100	2	0.38	1315855900	50376	39.40	25350	26750	25350	34250	18450	26350	26120.67	12.45	0	9992	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5518	17.40	1.19	12	0.24	1520.00	22179.00	59000	20240711	-55.17	25000	20231221	5.80	59000	-55.17	20240711	25350	4.34	20241204	59000	-55.17	20240711	25000	5.80	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
150	20241204	120942	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	150	2	0.57	1135026900	43523	34.04	25350	26750	25350	34250	18450	26350	26078.76	12.45	0	7688	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5528	17.43	1.19	12	0.21	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25350	4.54	20241204	59000	-55.08	20240711	25000	6.00	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
151	20241204	110935	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26100	-250	5	-0.95	888354050	34094	26.66	25350	26750	25350	34250	18450	26350	26055.99	12.45	0	3293	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5445	17.17	1.18	12	0.16	1520.00	22179.00	59000	20240711	-55.76	25000	20231221	4.40	59000	-55.76	20240711	25350	2.96	20241204	59000	-55.76	20240711	25000	4.40	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
152	20241204	100937	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26150	-200	5	-0.76	686709000	26351	20.61	25350	26750	25350	34250	18450	26350	26060.03	12.45	0	1116	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5455	17.20	1.18	12	0.13	1520.00	22179.00	59000	20240711	-55.68	25000	20231221	4.60	59000	-55.68	20240711	25350	3.16	20241204	59000	-55.68	20240711	25000	4.60	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
153	20241204	090958	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26250	-100	5	-0.38	198023950	7671	6.00	25350	26300	25350	34250	18450	26350	25814.34	12.45	0	2416	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5476	17.27	1.18	12	0.04	1520.00	22179.00	59000	20240711	-55.51	25000	20231221	5.00	59000	-55.51	20240711	25350	3.55	20241204	59000	-55.51	20240711	25000	5.00	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
154	20241203	161036	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26350	-1050	5	-3.83	3387049500	127696	111.26	27400	27750	25900	35600	19200	27400	26522.52	12.40	0	22322	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5497	17.34	1.19	12	0.61	1520.00	22179.00	59000	20240711	-55.34	23650	20231124	11.42	59000	-55.34	20240711	25900	1.74	20241203	59000	-55.34	20240711	25000	5.40	20231221	0.49	N	281820	500	104 억	2586896	N	N	688	N	N
155	20241203	151114	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26400	-1000	5	-3.65	3160884950	119130	103.80	27400	27750	25900	35600	19200	27400	26531.04	12.40	0	22955	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5507	17.37	1.19	12	0.57	1520.00	22179.00	59000	20240711	-55.25	23650	20231124	11.63	59000	-55.25	20240711	25900	1.93	20241203	59000	-55.25	20240711	25000	5.60	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
156	20241203	141053	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26400	-1000	5	-3.65	2777139950	104616	91.15	27400	27750	25900	35600	19200	27400	26543.75	12.40	0	20108	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5507	17.37	1.19	12	0.50	1520.00	22179.00	59000	20240711	-55.25	23650	20231124	11.63	59000	-55.25	20240711	25900	1.93	20241203	59000	-55.25	20240711	25000	5.60	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
157	20241203	131053	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26450	-950	5	-3.47	2479430900	93340	81.33	27400	27750	25900	35600	19200	27400	26560.93	12.40	0	16431	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5518	17.40	1.19	12	0.45	1520.00	22179.00	59000	20240711	-55.17	23650	20231124	11.84	59000	-55.17	20240711	25900	2.12	20241203	59000	-55.17	20240711	25000	5.80	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
158	20241203	121105	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26100	-1300	5	-4.74	2051161700	77090	67.17	27400	27750	25900	35600	19200	27400	26604.49	12.40	0	11522	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5445	17.17	1.18	12	0.37	1520.00	22179.00	59000	20240711	-55.76	23650	20231124	10.36	59000	-55.76	20240711	25900	0.77	20241203	59000	-55.76	20240711	25000	4.40	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
159	20241203	111045	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26300	-1100	5	-4.01	1396617400	51991	45.30	27400	27750	26200	35600	19200	27400	26859.78	12.40	0	5500	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5487	17.30	1.19	12	0.25	1520.00	22179.00	59000	20240711	-55.42	23650	20231124	11.21	59000	-55.42	20240711	26200	0.38	20241203	59000	-55.42	20240711	25000	5.20	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
160	20241203	101031	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	-500	5	-1.82	653336450	24005	20.92	27400	27750	26600	35600	19200	27400	27214.53	12.40	0	1576	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5612	17.70	1.21	12	0.12	1520.00	22179.00	59000	20240711	-54.41	23650	20231124	13.74	59000	-54.41	20240711	26600	1.13	20241203	59000	-54.41	20240711	25000	7.60	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
161	20241203	091023	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27600	200	2	0.73	130243350	4744	4.13	27400	27750	27300	35600	19200	27400	27457.73	12.40	0	808	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5758	18.16	1.24	12	0.02	1520.00	22179.00	59000	20240711	-53.22	23650	20231124	16.70	59000	-53.22	20240711	27000	2.22	20240102	59000	-53.22	20240711	25000	10.40	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
162	20241202	161006	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27400	-3600	5	-11.61	3232639100	114217	257.48	31300	31300	27050	40300	21700	31000	28315.60	12.40	0	-371	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5716	18.03	1.24	12	0.55	1520.00	22179.00	59000	20240711	-53.56	23600	20231123	16.10	59000	-53.56	20240711	27000	1.48	20240102	59000	-53.56	20240711	25000	9.60	20231221	0.50	N	281820	500	104 억	2586738	N	N	386	N	N
163	20241202	151137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27400	-3600	5	-11.61	2982926700	105101	236.93	31300	31300	27050	40300	21700	31000	28381.23	12.40	0	1064	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5716	18.03	1.24	12	0.50	1520.00	22179.00	59000	20240711	-53.56	23600	20231123	16.10	59000	-53.56	20240711	27000	1.48	20240102	59000	-53.56	20240711	25000	9.60	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
164	20241202	141047	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27700	-3300	5	-10.65	2153029150	74901	168.85	31300	31300	27700	40300	21700	31000	28744.64	12.40	0	-950	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5779	18.22	1.25	12	0.36	1520.00	22179.00	59000	20240711	-53.05	23600	20231123	17.37	59000	-53.05	20240711	27000	2.59	20240102	59000	-53.05	20240711	25000	10.80	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
165	20241202	131020	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28200	-2800	5	-9.03	1452057200	49833	112.34	31300	31300	28200	40300	21700	31000	29138.02	12.40	0	-2259	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5883	18.55	1.27	12	0.24	1520.00	22179.00	59000	20240711	-52.20	23600	20231123	19.49	59000	-52.20	20240711	27000	4.44	20240102	59000	-52.20	20240711	25000	12.80	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
166	20241202	121040	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28450	-2550	5	-8.23	1151787900	39254	88.49	31300	31300	28450	40300	21700	31000	29341.42	12.40	0	-945	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5935	18.72	1.28	12	0.19	1520.00	22179.00	59000	20240711	-51.78	23600	20231123	20.55	59000	-51.78	20240711	27000	5.37	20240102	59000	-51.78	20240711	25000	13.80	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
167	20241202	110948	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	29000	-2000	5	-6.45	835771100	28238	63.66	31300	31300	28950	40300	21700	31000	29596.79	12.40	0	-699	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	6050	19.08	1.31	12	0.14	1520.00	22179.00	59000	20240711	-50.85	23600	20231123	22.88	59000	-50.85	20240711	27000	7.41	20240102	59000	-50.85	20240711	25000	16.00	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
168	20241202	100956	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	29250	-1750	5	-5.65	510023850	17053	38.44	31300	31300	29200	40300	21700	31000	29907.39	12.40	0	750	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	6102	19.24	1.32	12	0.08	1520.00	22179.00	59000	20240711	-50.42	23600	20231123	23.94	59000	-50.42	20240711	27000	8.33	20240102	59000	-50.42	20240711	25000	17.00	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
169	20241202	090952	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	30800	-200	5	-0.65	32235450	1038	2.34	31300	31300	30800	40300	21700	31000	31055.99	12.40	0	-571	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	6425	20.26	1.39	12	0.00	1520.00	22179.00	59000	20240711	-47.80	23600	20231123	30.51	59000	-47.80	20240711	27000	14.07	20240102	59000	-47.80	20240711	25000	23.20	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History