KissMeData/145720/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +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	20231229	160945	55	30.00	KOSPI200	의료정밀	N	N	N	Y	40	N	131000	3100	2	2.42	4941543700	37878	117.99	128500	132500	127600	166200	89600	127900	130458.66	17.34	-731	3219	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14500	16.85	3.69	12	0.34	7776.00	35499.00	185000	20230602	-29.19	83000	20230106	57.83	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	83000	57.83	20230106	1.81	N	145720	500	61 억	1919088	N	N	2339	N	N
3	20231229	150932	55	30.00	KOSPI200	의료정밀	N	N	N	Y	40	N	131000	3100	2	2.42	4941543700	37878	117.99	128500	132500	127600	166200	89600	127900	130458.66	17.34	-731	3219	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14500	16.85	3.69	12	0.34	7776.00	35499.00	185000	20230602	-29.19	83000	20230106	57.83	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	83000	57.83	20230106	1.81	N	145720	500	61 억	1919088	N	N	2339	N	N
4	20231229	140931	55	30.00	KOSPI200	의료정밀	N	N	N	Y	40	N	131000	3100	2	2.42	4941543700	37878	117.99	128500	132500	127600	166200	89600	127900	130458.66	17.34	-731	3219	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14500	16.85	3.69	12	0.34	7776.00	35499.00	185000	20230602	-29.19	83000	20230106	57.83	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	83000	57.83	20230106	1.81	N	145720	500	61 억	1919088	N	N	2339	N	N
5	20231229	130932	55	30.00	KOSPI200	의료정밀	N	N	N	Y	40	N	131000	3100	2	2.42	4941543700	37878	117.99	128500	132500	127600	166200	89600	127900	130458.66	17.34	-731	3219	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14500	16.85	3.69	12	0.34	7776.00	35499.00	185000	20230602	-29.19	83000	20230106	57.83	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	83000	57.83	20230106	1.81	N	145720	500	61 억	1919088	N	N	2339	N	N
6	20231229	120934	55	30.00	KOSPI200	의료정밀	N	N	N	Y	40	N	131000	3100	2	2.42	4941543700	37878	117.99	128500	132500	127600	166200	89600	127900	130458.66	17.34	-731	3219	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14500	16.85	3.69	12	0.34	7776.00	35499.00	185000	20230602	-29.19	83000	20230106	57.83	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	83000	57.83	20230106	1.81	N	145720	500	61 억	1919088	N	N	2339	N	N
7	20231229	110851	55	30.00	KOSPI200	의료정밀	N	N	N	Y	40	N	131000	3100	2	2.42	4941543700	37878	117.99	128500	132500	127600	166200	89600	127900	130458.66	17.34	-731	3219	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14500	16.85	3.69	12	0.34	7776.00	35499.00	185000	20230602	-29.19	83000	20230106	57.83	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	83000	57.83	20230106	1.81	N	145720	500	61 억	1919088	N	N	2339	N	N
8	20231229	100901	55	30.00	KOSPI200	의료정밀	N	N	N	Y	40	N	131000	3100	2	2.42	4941543700	37878	117.99	128500	132500	127600	166200	89600	127900	130458.66	17.34	-731	3219	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14500	16.85	3.69	12	0.34	7776.00	35499.00	185000	20230602	-29.19	83000	20230106	57.83	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	83000	57.83	20230106	1.81	N	145720	500	61 억	1919088	N	N	2339	N	N
9	20231229	090900	55	30.00	KOSPI200	의료정밀	N	N	N	Y	40	N	131000	3100	2	2.42	4941543700	37878	117.99	128500	132500	127600	166200	89600	127900	130458.66	17.34	-731	3219	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14500	16.85	3.69	12	0.34	7776.00	35499.00	185000	20230602	-29.19	83000	20230106	57.83	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	83000	57.83	20230106	1.81	N	145720	500	61 억	1919088	N	N	2339	N	N
10	20231228	160851	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	131000	3100	2	2.42	4939446300	37862	117.94	128500	132500	127600	166200	89600	127900	130458.66	17.35	216	3219	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14500	16.85	3.69	12	0.34	7776.00	35499.00	185000	20230602	-29.19	83000	20230106	57.83	185000	-29.19	20230602	83000	57.83	20230106	185000	-29.19	20230602	83000	57.83	20230106	1.81	N	145720	500	61 억	1920035	N	N	2339	N	N
11	20231228	150858	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	131300	3400	2	2.66	4353760200	33387	104.00	128500	132500	127600	166200	89600	127900	130402.86	17.35	216	1947	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14533	16.89	3.70	12	0.30	7776.00	35499.00	185000	20230602	-29.03	83000	20230106	58.19	185000	-29.03	20230602	83000	58.19	20230106	185000	-29.03	20230602	83000	58.19	20230106	1.81	N	145720	500	61 억	1920035	N	N	3216	N	N
12	20231228	140850	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	131100	3200	2	2.50	3798652900	29164	90.85	128500	132500	127600	166200	89600	127900	130251.44	17.35	216	744	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14511	16.86	3.69	12	0.26	7776.00	35499.00	185000	20230602	-29.14	83000	20230106	57.95	185000	-29.14	20230602	83000	57.95	20230106	185000	-29.14	20230602	83000	57.95	20230106	1.81	N	145720	500	61 억	1920035	N	N	3216	N	N
13	20231228	130849	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	131500	3600	2	2.81	3450216600	26509	82.58	128500	132500	127600	166200	89600	127900	130152.65	17.35	216	174	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14556	16.91	3.70	12	0.24	7776.00	35499.00	185000	20230602	-28.92	83000	20230106	58.43	185000	-28.92	20230602	83000	58.43	20230106	185000	-28.92	20230602	83000	58.43	20230106	1.81	N	145720	500	61 억	1920035	N	N	3216	N	N
14	20231228	120853	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	131900	4000	2	3.13	2956179500	22760	70.90	128500	132500	127600	166200	89600	127900	129884.86	17.35	216	412	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14600	16.96	3.72	12	0.21	7776.00	35499.00	185000	20230602	-28.70	83000	20230106	58.92	185000	-28.70	20230602	83000	58.92	20230106	185000	-28.70	20230602	83000	58.92	20230106	1.81	N	145720	500	61 억	1920035	N	N	3216	N	N
15	20231228	110854	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	130900	3000	2	2.35	2197303600	17003	52.97	128500	131000	127600	166200	89600	127900	129230.35	17.35	216	-529	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14489	16.83	3.69	12	0.15	7776.00	35499.00	185000	20230602	-29.24	83000	20230106	57.71	185000	-29.24	20230602	83000	57.71	20230106	185000	-29.24	20230602	83000	57.71	20230106	1.81	N	145720	500	61 억	1920035	N	N	3216	N	N
16	20231228	100850	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128300	400	2	0.31	1141716900	8869	27.63	128500	130400	127600	166200	89600	127900	128731.19	17.35	216	-2416	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14201	16.50	3.61	12	0.08	7776.00	35499.00	185000	20230602	-30.65	83000	20230106	54.58	185000	-30.65	20230602	83000	54.58	20230106	185000	-30.65	20230602	83000	54.58	20230106	1.81	N	145720	500	61 억	1920035	N	N	3216	N	N
17	20231228	090856	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	129300	1400	2	1.09	70020400	543	1.69	128500	129300	128100	166200	89600	127900	128951.01	17.35	216	14	131500	129700	128700	126900	125900	129200	126400	62	38300	500	92080	100	1	11068830	14312	16.63	3.64	12	0.00	7776.00	35499.00	185000	20230602	-30.11	83000	20230106	55.78	185000	-30.11	20230602	83000	55.78	20230106	185000	-30.11	20230602	83000	55.78	20230106	1.81	N	145720	500	61 억	1920035	N	N	3216	N	N
18	20231227	160842	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	127900	-800	5	-0.62	4109970900	31942	83.46	130000	130500	127700	167300	90100	128700	128670.06	17.34	-57	-2073	133166	130932	129366	127132	125566	130150	126350	62	38600	500	92660	100	1	11068830	14157	16.45	3.60	12	0.29	7776.00	35499.00	185000	20230602	-30.86	83000	20230106	54.10	185000	-30.86	20230602	83000	54.10	20230106	185000	-30.86	20230602	83000	54.10	20230106	1.64	N	145720	500	61 억	1918794	N	N	3216	N	N
19	20231227	150855	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128000	-700	5	-0.54	3875102100	30106	78.67	130000	130500	127700	167300	90100	128700	128715.28	17.34	-57	-2354	133166	130932	129366	127132	125566	130150	126350	62	38600	500	92660	100	1	11068830	14168	16.46	3.61	12	0.27	7776.00	35499.00	185000	20230602	-30.81	83000	20230106	54.22	185000	-30.81	20230602	83000	54.22	20230106	185000	-30.81	20230602	83000	54.22	20230106	1.64	N	145720	500	61 억	1918794	N	N	310	N	N
20	20231227	140851	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128400	-300	5	-0.23	2803480500	21737	56.80	130000	130500	128100	167300	90100	128700	128972.82	17.34	-57	-2277	133166	130932	129366	127132	125566	130150	126350	62	38600	500	92660	100	1	11068830	14212	16.51	3.62	12	0.20	7776.00	35499.00	185000	20230602	-30.59	83000	20230106	54.70	185000	-30.59	20230602	83000	54.70	20230106	185000	-30.59	20230602	83000	54.70	20230106	1.64	N	145720	500	61 억	1918794	N	N	310	N	N
21	20231227	130843	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128700	0	3	0.00	2293348500	17768	46.43	130000	130500	128100	167300	90100	128700	129071.97	17.34	-57	-1959	133166	130932	129366	127132	125566	130150	126350	62	38600	500	92660	100	1	11068830	14246	16.55	3.63	12	0.16	7776.00	35499.00	185000	20230602	-30.43	83000	20230106	55.06	185000	-30.43	20230602	83000	55.06	20230106	185000	-30.43	20230602	83000	55.06	20230106	1.64	N	145720	500	61 억	1918794	N	N	310	N	N
22	20231227	120846	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128900	200	2	0.16	1985404200	15377	40.18	130000	130500	128100	167300	90100	128700	129115.35	17.34	-57	-1534	133166	130932	129366	127132	125566	130150	126350	62	38600	500	92660	100	1	11068830	14268	16.58	3.63	12	0.14	7776.00	35499.00	185000	20230602	-30.32	83000	20230106	55.30	185000	-30.32	20230602	83000	55.30	20230106	185000	-30.32	20230602	83000	55.30	20230106	1.64	N	145720	500	61 억	1918794	N	N	310	N	N
23	20231227	110851	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128800	100	2	0.08	1595318800	12351	32.27	130000	130500	128100	167300	90100	128700	129165.38	17.34	-57	-1439	133166	130932	129366	127132	125566	130150	126350	62	38600	500	92660	100	1	11068830	14257	16.56	3.63	12	0.11	7776.00	35499.00	185000	20230602	-30.38	83000	20230106	55.18	185000	-30.38	20230602	83000	55.18	20230106	185000	-30.38	20230602	83000	55.18	20230106	1.64	N	145720	500	61 억	1918794	N	N	310	N	N
24	20231227	100851	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128600	-100	5	-0.08	926519900	7173	18.74	130000	130500	128200	167300	90100	128700	129168.09	17.34	-57	-1777	133166	130932	129366	127132	125566	130150	126350	62	38600	500	92660	100	1	11068830	14235	16.54	3.62	12	0.06	7776.00	35499.00	185000	20230602	-30.49	83000	20230106	54.94	185000	-30.49	20230602	83000	54.94	20230106	185000	-30.49	20230602	83000	54.94	20230106	1.64	N	145720	500	61 억	1918794	N	N	310	N	N
25	20231227	090853	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	130300	1600	2	1.24	151899800	1166	3.05	130000	130500	130000	167300	90100	128700	130282.41	17.34	-57	304	133166	130932	129366	127132	125566	130150	126350	62	38600	500	92660	100	1	11068830	14423	16.76	3.67	12	0.01	7776.00	35499.00	185000	20230602	-29.57	83000	20230106	56.99	185000	-29.57	20230602	83000	56.99	20230106	185000	-29.57	20230602	83000	56.99	20230106	1.64	N	145720	500	61 억	1918794	N	N	310	N	N
26	20231226	160853	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128700	-2700	5	-2.05	4915840700	38082	52.28	131600	131600	127800	170800	92000	131400	129086.04	17.30	-20416	8190	138466	134932	132966	129432	127466	133950	128450	62	39400	500	94600	100	1	11068830	14246	16.55	3.63	12	0.34	7776.00	35499.00	185000	20230602	-30.43	83000	20230106	55.06	185000	-30.43	20230602	83000	55.06	20230106	185000	-30.43	20230602	83000	55.06	20230106	1.49	N	145720	500	61 억	1914393	N	N	310	N	N
27	20231226	150850	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128700	-2700	5	-2.05	4511949900	34942	47.97	131600	131600	127800	170800	92000	131400	129126.84	17.30	-20416	7614	138466	134932	132966	129432	127466	133950	128450	62	39400	500	94600	100	1	11068830	14246	16.55	3.63	12	0.32	7776.00	35499.00	185000	20230602	-30.43	83000	20230106	55.06	185000	-30.43	20230602	83000	55.06	20230106	185000	-30.43	20230602	83000	55.06	20230106	1.49	N	145720	500	61 억	1914393	N	N	194	N	N
28	20231226	140852	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128800	-2600	5	-1.98	3903912300	30224	41.49	131600	131600	127800	170800	92000	131400	129165.97	17.30	-20416	7507	138466	134932	132966	129432	127466	133950	128450	62	39400	500	94600	100	1	11068830	14257	16.56	3.63	12	0.27	7776.00	35499.00	185000	20230602	-30.38	83000	20230106	55.18	185000	-30.38	20230602	83000	55.18	20230106	185000	-30.38	20230602	83000	55.18	20230106	1.49	N	145720	500	61 억	1914393	N	N	194	N	N
29	20231226	130851	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128300	-3100	5	-2.36	3380141900	26144	35.89	131600	131600	127800	170800	92000	131400	129289.39	17.30	-20416	6962	138466	134932	132966	129432	127466	133950	128450	62	39400	500	94600	100	1	11068830	14201	16.50	3.61	12	0.24	7776.00	35499.00	185000	20230602	-30.65	83000	20230106	54.58	185000	-30.65	20230602	83000	54.58	20230106	185000	-30.65	20230602	83000	54.58	20230106	1.49	N	145720	500	61 억	1914393	N	N	194	N	N
30	20231226	120850	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128700	-2700	5	-2.05	2998941300	23177	31.82	131600	131600	127800	170800	92000	131400	129392.99	17.30	-20416	6789	138466	134932	132966	129432	127466	133950	128450	62	39400	500	94600	100	1	11068830	14246	16.55	3.63	12	0.21	7776.00	35499.00	185000	20230602	-30.43	83000	20230106	55.06	185000	-30.43	20230602	83000	55.06	20230106	185000	-30.43	20230602	83000	55.06	20230106	1.49	N	145720	500	61 억	1914393	N	N	194	N	N
31	20231226	110854	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128800	-2600	5	-1.98	2786595300	21526	29.55	131600	131600	127800	170800	92000	131400	129452.54	17.30	-20416	6737	138466	134932	132966	129432	127466	133950	128450	62	39400	500	94600	100	1	11068830	14257	16.56	3.63	12	0.19	7776.00	35499.00	185000	20230602	-30.38	83000	20230106	55.18	185000	-30.38	20230602	83000	55.18	20230106	185000	-30.38	20230602	83000	55.18	20230106	1.49	N	145720	500	61 억	1914393	N	N	194	N	N
32	20231226	100849	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	129200	-2200	5	-1.67	1909473200	14713	20.20	131600	131600	127800	170800	92000	131400	129781.36	17.30	-20416	5415	138466	134932	132966	129432	127466	133950	128450	62	39400	500	94600	100	1	11068830	14301	16.62	3.64	12	0.13	7776.00	35499.00	185000	20230602	-30.16	83000	20230106	55.66	185000	-30.16	20230602	83000	55.66	20230106	185000	-30.16	20230602	83000	55.66	20230106	1.49	N	145720	500	61 억	1914393	N	N	194	N	N
33	20231226	090852	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	130700	-700	5	-0.53	496968600	3826	5.25	131600	131600	127800	170800	92000	131400	129892.47	17.30	-20416	195	138466	134932	132966	129432	127466	133950	128450	62	39400	500	94600	100	1	11068830	14467	16.81	3.68	12	0.03	7776.00	35499.00	185000	20230602	-29.35	83000	20230106	57.47	185000	-29.35	20230602	83000	57.47	20230106	185000	-29.35	20230602	83000	57.47	20230106	1.49	N	145720	500	61 억	1914393	N	N	194	N	N
34	20231222	160838	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	131400	-3700	5	-2.74	9657245400	72701	50.86	136300	136500	131000	175600	94600	135100	132835.98	17.64	-14678	-11580	142500	138800	135100	131400	127700	140650	133250	62	40500	500	97270	100	1	11068830	14544	16.90	3.70	12	0.66	7776.00	35499.00	185000	20230602	-28.97	83000	20230106	58.31	185000	-28.97	20230602	83000	58.31	20230106	185000	-28.97	20230602	83000	58.31	20230106	1.46	N	145720	500	61 억	1952110	N	N	194	N	N
35	20231222	150837	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	131400	-3700	5	-2.74	8880757900	66790	46.73	136300	136500	131000	175600	94600	135100	132965.38	17.64	-14678	-14033	142500	138800	135100	131400	127700	140650	133250	62	40500	500	97270	100	1	11068830	14544	16.90	3.70	12	0.60	7776.00	35499.00	185000	20230602	-28.97	83000	20230106	58.31	185000	-28.97	20230602	83000	58.31	20230106	185000	-28.97	20230602	83000	58.31	20230106	1.46	N	145720	500	61 억	1952110	N	N	246	N	N
36	20231222	140833	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132000	-3100	5	-2.29	7160851700	53705	37.57	136300	136500	131900	175600	94600	135100	133336.78	17.64	-14678	-10662	142500	138800	135100	131400	127700	140650	133250	62	40500	500	97270	100	1	11068830	14611	16.98	3.72	12	0.49	7776.00	35499.00	185000	20230602	-28.65	83000	20230106	59.04	185000	-28.65	20230602	83000	59.04	20230106	185000	-28.65	20230602	83000	59.04	20230106	1.46	N	145720	500	61 억	1952110	N	N	246	N	N
37	20231222	130836	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	133100	-2000	5	-1.48	5782167800	43291	30.29	136300	136500	132400	175600	94600	135100	133565.12	17.64	-14678	-6657	142500	138800	135100	131400	127700	140650	133250	62	40500	500	97270	100	1	11068830	14733	17.12	3.75	12	0.39	7776.00	35499.00	185000	20230602	-28.05	83000	20230106	60.36	185000	-28.05	20230602	83000	60.36	20230106	185000	-28.05	20230602	83000	60.36	20230106	1.46	N	145720	500	61 억	1952110	N	N	246	N	N
38	20231222	120834	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132600	-2500	5	-1.85	5388965700	40333	28.22	136300	136500	132400	175600	94600	135100	133611.82	17.64	-14678	-6491	142500	138800	135100	131400	127700	140650	133250	62	40500	500	97270	100	1	11068830	14677	17.05	3.74	12	0.36	7776.00	35499.00	185000	20230602	-28.32	83000	20230106	59.76	185000	-28.32	20230602	83000	59.76	20230106	185000	-28.32	20230602	83000	59.76	20230106	1.46	N	145720	500	61 억	1952110	N	N	246	N	N
39	20231222	110833	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132700	-2400	5	-1.78	4361331300	32585	22.80	136300	136500	132700	175600	94600	135100	133844.75	17.64	-14678	-4494	142500	138800	135100	131400	127700	140650	133250	62	40500	500	97270	100	1	11068830	14688	17.07	3.74	12	0.29	7776.00	35499.00	185000	20230602	-28.27	83000	20230106	59.88	185000	-28.27	20230602	83000	59.88	20230106	185000	-28.27	20230602	83000	59.88	20230106	1.46	N	145720	500	61 억	1952110	N	N	246	N	N
40	20231222	100831	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	134000	-1100	5	-0.81	3298191300	24602	17.21	136300	136500	133200	175600	94600	135100	134061.92	17.64	-14678	-1434	142500	138800	135100	131400	127700	140650	133250	62	40500	500	97270	100	1	11068830	14832	17.23	3.77	12	0.22	7776.00	35499.00	185000	20230602	-27.57	83000	20230106	61.45	185000	-27.57	20230602	83000	61.45	20230106	185000	-27.57	20230602	83000	61.45	20230106	1.46	N	145720	500	61 억	1952110	N	N	246	N	N
41	20231222	090835	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	133500	-1600	5	-1.18	671715700	4984	3.49	136300	136500	133500	175600	94600	135100	134774.42	17.64	-14678	-1631	142500	138800	135100	131400	127700	140650	133250	62	40500	500	97270	100	1	11068830	14777	17.17	3.76	12	0.05	7776.00	35499.00	185000	20230602	-27.84	83000	20230106	60.84	185000	-27.84	20230602	83000	60.84	20230106	185000	-27.84	20230602	83000	60.84	20230106	1.46	N	145720	500	61 억	1952110	N	N	246	N	N
42	20231221	160829	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	135100	2200	2	1.66	19464894200	142794	175.83	132200	138800	131400	172700	93100	132900	136315.84	17.79	-16516	-2715	135833	134366	132933	131466	130033	135100	132200	62	39800	500	95680	100	1	11068830	14954	17.37	3.81	12	1.29	7776.00	35499.00	185000	20230602	-26.97	83000	20230106	62.77	185000	-26.97	20230602	83000	62.77	20230106	185000	-26.97	20230602	83000	62.77	20230106	1.37	N	145720	500	61 억	1969224	N	N	246	N	N
43	20231221	150831	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	135500	2600	2	1.96	18783130100	137749	169.62	132200	138800	131400	172700	93100	132900	136357.78	17.79	-16516	-3823	135833	134366	132933	131466	130033	135100	132200	62	39800	500	95680	100	1	11068830	14998	17.43	3.82	12	1.24	7776.00	35499.00	185000	20230602	-26.76	83000	20230106	63.25	185000	-26.76	20230602	83000	63.25	20230106	185000	-26.76	20230602	83000	63.25	20230106	1.37	N	145720	500	61 억	1969224	N	N	656	N	N
44	20231221	140830	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	135900	3000	2	2.26	16173835200	118500	145.92	132200	138800	131400	172700	93100	132900	136488.21	17.79	-16516	-1853	135833	134366	132933	131466	130033	135100	132200	62	39800	500	95680	100	1	11068830	15043	17.48	3.83	12	1.07	7776.00	35499.00	185000	20230602	-26.54	83000	20230106	63.73	185000	-26.54	20230602	83000	63.73	20230106	185000	-26.54	20230602	83000	63.73	20230106	1.37	N	145720	500	61 억	1969224	N	N	656	N	N
45	20231221	130827	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	136000	3100	2	2.33	14424765000	105689	130.14	132200	138800	131400	172700	93100	132900	136483.29	17.79	-16516	-502	135833	134366	132933	131466	130033	135100	132200	62	39800	500	95680	100	1	11068830	15054	17.49	3.83	12	0.95	7776.00	35499.00	185000	20230602	-26.49	83000	20230106	63.86	185000	-26.49	20230602	83000	63.86	20230106	185000	-26.49	20230602	83000	63.86	20230106	1.37	N	145720	500	61 억	1969224	N	N	656	N	N
46	20231221	120833	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	136100	3200	2	2.41	13067900800	95720	117.87	132200	138800	131400	172700	93100	132900	136522.35	17.79	-16516	-1755	135833	134366	132933	131466	130033	135100	132200	62	39800	500	95680	100	1	11068830	15065	17.50	3.83	12	0.86	7776.00	35499.00	185000	20230602	-26.43	83000	20230106	63.98	185000	-26.43	20230602	83000	63.98	20230106	185000	-26.43	20230602	83000	63.98	20230106	1.37	N	145720	500	61 억	1969224	N	N	656	N	N
47	20231221	110833	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	135800	2900	2	2.18	10525161500	77220	95.09	132200	138800	131400	172700	93100	132900	136301.20	17.79	-16516	-1783	135833	134366	132933	131466	130033	135100	132200	62	39800	500	95680	100	1	11068830	15031	17.46	3.83	12	0.70	7776.00	35499.00	185000	20230602	-26.59	83000	20230106	63.61	185000	-26.59	20230602	83000	63.61	20230106	185000	-26.59	20230602	83000	63.61	20230106	1.37	N	145720	500	61 억	1969224	N	N	656	N	N
48	20231221	100829	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	137000	4100	2	3.09	6059854700	44609	54.93	132200	138800	131400	172700	93100	132900	135844.10	17.79	-16516	1076	135833	134366	132933	131466	130033	135100	132200	62	39800	500	95680	100	1	11068830	15164	17.62	3.86	12	0.40	7776.00	35499.00	185000	20230602	-25.95	83000	20230106	65.06	185000	-25.95	20230602	83000	65.06	20230106	185000	-25.95	20230602	83000	65.06	20230106	1.37	N	145720	500	61 억	1969224	N	N	656	N	N
49	20231221	090830	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	133900	1000	2	0.75	922118800	6906	8.50	132200	134800	131400	172700	93100	132900	133524.75	17.79	-16516	-400	135833	134366	132933	131466	130033	135100	132200	62	39800	500	95680	100	1	11068830	14821	17.22	3.77	12	0.06	7776.00	35499.00	185000	20230602	-27.62	83000	20230106	61.33	185000	-27.62	20230602	83000	61.33	20230106	185000	-27.62	20230602	83000	61.33	20230106	1.37	N	145720	500	61 억	1969224	N	N	656	N	N
50	20231220	160832	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132900	0	3	0.00	10735051400	81011	54.19	131600	134400	131500	172700	93100	132900	132513.30	18.06	10	-2447	140633	136766	129933	126066	119233	138700	128000	62	39800	500	95680	100	1	11068830	14710	17.09	3.74	12	0.73	7776.00	35499.00	185000	20230602	-28.16	83000	20230106	60.12	185000	-28.16	20230602	83000	60.12	20230106	185000	-28.16	20230602	83000	60.12	20230106	1.38	N	145720	500	61 억	1998498	N	N	656	N	N
51	20231220	150914	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	133200	300	2	0.23	9942308200	75050	50.21	131600	134400	131500	172700	93100	132900	132475.79	18.06	10	880	140633	136766	129933	126066	119233	138700	128000	62	39800	500	95680	100	1	11068830	14744	17.13	3.75	12	0.68	7776.00	35499.00	185000	20230602	-28.00	83000	20230106	60.48	185000	-28.00	20230602	83000	60.48	20230106	185000	-28.00	20230602	83000	60.48	20230106	1.38	N	145720	500	61 억	1998498	N	N	230	N	N
52	20231220	140927	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132100	-800	5	-0.60	8081140000	61011	40.81	131600	134400	131500	172700	93100	132900	132453.82	18.06	10	1238	140633	136766	129933	126066	119233	138700	128000	62	39800	500	95680	100	1	11068830	14622	16.99	3.72	12	0.55	7776.00	35499.00	185000	20230602	-28.59	83000	20230106	59.16	185000	-28.59	20230602	83000	59.16	20230106	185000	-28.59	20230602	83000	59.16	20230106	1.38	N	145720	500	61 억	1998498	N	N	230	N	N
53	20231220	130919	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132300	-600	5	-0.45	7092127900	53540	35.82	131600	134400	131500	172700	93100	132900	132464.10	18.06	10	1255	140633	136766	129933	126066	119233	138700	128000	62	39800	500	95680	100	1	11068830	14644	17.01	3.73	12	0.48	7776.00	35499.00	185000	20230602	-28.49	83000	20230106	59.40	185000	-28.49	20230602	83000	59.40	20230106	185000	-28.49	20230602	83000	59.40	20230106	1.38	N	145720	500	61 억	1998498	N	N	230	N	N
54	20231220	120827	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	131900	-1000	5	-0.75	6049783300	45662	30.55	131600	134400	131500	172700	93100	132900	132490.55	18.06	10	3347	140633	136766	129933	126066	119233	138700	128000	62	39800	500	95680	100	1	11068830	14600	16.96	3.72	12	0.41	7776.00	35499.00	185000	20230602	-28.70	83000	20230106	58.92	185000	-28.70	20230602	83000	58.92	20230106	185000	-28.70	20230602	83000	58.92	20230106	1.38	N	145720	500	61 억	1998498	N	N	230	N	N
55	20231220	110831	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132300	-600	5	-0.45	5263545100	39707	26.56	131600	134400	131500	172700	93100	132900	132559.63	18.06	10	4215	140633	136766	129933	126066	119233	138700	128000	62	39800	500	95680	100	1	11068830	14644	17.01	3.73	12	0.36	7776.00	35499.00	185000	20230602	-28.49	83000	20230106	59.40	185000	-28.49	20230602	83000	59.40	20230106	185000	-28.49	20230602	83000	59.40	20230106	1.38	N	145720	500	61 억	1998498	N	N	230	N	N
56	20231220	100830	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132700	-200	5	-0.15	3888193400	29318	19.61	131600	134400	131500	172700	93100	132900	132621.37	18.06	10	2809	140633	136766	129933	126066	119233	138700	128000	62	39800	500	95680	100	1	11068830	14688	17.07	3.74	12	0.26	7776.00	35499.00	185000	20230602	-28.27	83000	20230106	59.88	185000	-28.27	20230602	83000	59.88	20230106	185000	-28.27	20230602	83000	59.88	20230106	1.38	N	145720	500	61 억	1998498	N	N	230	N	N
57	20231220	090828	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	133000	100	2	0.08	1374459700	10348	6.92	131600	134400	131500	172700	93100	132900	132823.71	18.06	10	-682	140633	136766	129933	126066	119233	138700	128000	62	39800	500	95680	100	1	11068830	14722	17.10	3.75	12	0.09	7776.00	35499.00	185000	20230602	-28.11	83000	20230106	60.24	185000	-28.11	20230602	83000	60.24	20230106	185000	-28.11	20230602	83000	60.24	20230106	1.38	N	145720	500	61 억	1998498	N	N	230	N	N
58	20231219	160829	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132900	8800	2	7.09	19329037100	149081	205.73	124300	133800	123100	161300	86900	124100	129640.78	17.77	-26	37083	127700	125900	122800	121000	117900	126800	121900	62	37200	500	89350	100	1	11068830	14710	17.09	3.74	12	1.35	7776.00	35499.00	185000	20230602	-28.16	83000	20230106	60.12	185000	-28.16	20230602	83000	60.12	20230106	185000	-28.16	20230602	83000	60.12	20230106	1.27	N	145720	500	61 억	1966793	N	N	230	N	N
59	20231219	150832	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	132000	7900	2	6.37	17964815200	138783	191.52	124300	133800	123100	161300	86900	124100	129445.36	17.77	-26	35810	127700	125900	122800	121000	117900	126800	121900	62	37200	500	89350	100	1	11068830	14611	16.98	3.72	12	1.25	7776.00	35499.00	185000	20230602	-28.65	83000	20230106	59.04	185000	-28.65	20230602	83000	59.04	20230106	185000	-28.65	20230602	83000	59.04	20230106	1.27	N	145720	500	61 억	1966793	N	N	221	N	N
60	20231219	140827	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	131100	7000	2	5.64	15473719600	119855	165.40	124300	133800	123100	161300	86900	124100	129103.66	17.77	-26	30884	127700	125900	122800	121000	117900	126800	121900	62	37200	500	89350	100	1	11068830	14511	16.86	3.69	12	1.08	7776.00	35499.00	185000	20230602	-29.14	83000	20230106	57.95	185000	-29.14	20230602	83000	57.95	20230106	185000	-29.14	20230602	83000	57.95	20230106	1.27	N	145720	500	61 억	1966793	N	N	221	N	N
61	20231219	130832	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	128500	4400	2	3.55	8481403100	66866	92.27	124300	129700	123100	161300	86900	124100	126841.79	17.77	-26	11205	127700	125900	122800	121000	117900	126800	121900	62	37200	500	89350	100	1	11068830	14223	16.53	3.62	12	0.60	7776.00	35499.00	185000	20230602	-30.54	83000	20230106	54.82	185000	-30.54	20230602	83000	54.82	20230106	185000	-30.54	20230602	83000	54.82	20230106	1.27	N	145720	500	61 억	1966793	N	N	221	N	N
62	20231219	120835	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	127700	3600	2	2.90	5928375100	47010	64.87	124300	128300	123100	161300	86900	124100	126108.81	17.77	-26	4321	127700	125900	122800	121000	117900	126800	121900	62	37200	500	89350	100	1	11068830	14135	16.42	3.60	12	0.42	7776.00	35499.00	185000	20230602	-30.97	83000	20230106	53.86	185000	-30.97	20230602	83000	53.86	20230106	185000	-30.97	20230602	83000	53.86	20230106	1.27	N	145720	500	61 억	1966793	N	N	221	N	N
63	20231219	110831	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	127900	3800	2	3.06	4596098300	36579	50.48	124300	128000	123100	161300	86900	124100	125648.55	17.77	-26	4346	127700	125900	122800	121000	117900	126800	121900	62	37200	500	89350	100	1	11068830	14157	16.45	3.60	12	0.33	7776.00	35499.00	185000	20230602	-30.86	83000	20230106	54.10	185000	-30.86	20230602	83000	54.10	20230106	185000	-30.86	20230602	83000	54.10	20230106	1.27	N	145720	500	61 억	1966793	N	N	221	N	N
64	20231219	100829	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	124900	800	2	0.64	2046321600	16415	22.65	124300	125600	123100	161300	86900	124100	124661.69	17.77	-26	944	127700	125900	122800	121000	117900	126800	121900	62	37200	500	89350	100	1	11068830	13825	16.06	3.52	12	0.15	7776.00	35499.00	185000	20230602	-32.49	83000	20230106	50.48	185000	-32.49	20230602	83000	50.48	20230106	185000	-32.49	20230602	83000	50.48	20230106	1.27	N	145720	500	61 억	1966793	N	N	221	N	N
65	20231219	090825	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	123500	-600	5	-0.48	438406900	3523	4.86	124300	125000	123400	161300	86900	124100	124441.36	17.77	-26	-1490	127700	125900	122800	121000	117900	126800	121900	62	37200	500	89350	100	1	11068830	13670	15.88	3.48	12	0.03	7776.00	35499.00	185000	20230602	-33.24	83000	20230106	48.80	185000	-33.24	20230602	83000	48.80	20230106	185000	-33.24	20230602	83000	48.80	20230106	1.27	N	145720	500	61 억	1966793	N	N	221	N	N
66	20231218	160825	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	124100	4600	2	3.85	8844083500	71932	73.99	120200	124600	119700	155300	83700	119500	122950.02	17.61	-618	25457	127566	123532	121466	117432	115366	122500	116400	62	35800	500	86040	100	1	11068830	13736	15.96	3.50	12	0.65	7776.00	35499.00	185000	20230602	-32.92	83000	20230106	49.52	185000	-32.92	20230602	83000	49.52	20230106	185000	-32.92	20230602	83000	49.52	20230106	1.32	N	145720	500	61 억	1948969	N	N	221	N	N
67	20231218	150828	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	124200	4700	2	3.93	8052440100	65554	67.43	120200	124600	119700	155300	83700	119500	122836.85	17.61	-618	24015	127566	123532	121466	117432	115366	122500	116400	62	35800	500	86040	100	1	11068830	13747	15.97	3.50	12	0.59	7776.00	35499.00	185000	20230602	-32.86	83000	20230106	49.64	185000	-32.86	20230602	83000	49.64	20230106	185000	-32.86	20230602	83000	49.64	20230106	1.32	N	145720	500	61 억	1948969	N	N	10003	N	N
68	20231218	140824	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	124300	4800	2	4.02	7289553600	59408	61.10	120200	124600	119700	155300	83700	119500	122703.34	17.61	-618	22902	127566	123532	121466	117432	115366	122500	116400	62	35800	500	86040	100	1	11068830	13759	15.99	3.50	12	0.54	7776.00	35499.00	185000	20230602	-32.81	83000	20230106	49.76	185000	-32.81	20230602	83000	49.76	20230106	185000	-32.81	20230602	83000	49.76	20230106	1.32	N	145720	500	61 억	1948969	N	N	10003	N	N
69	20231218	130825	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	124200	4700	2	3.93	6192632800	50577	52.02	120200	124300	119700	155300	83700	119500	122439.82	17.61	-618	20561	127566	123532	121466	117432	115366	122500	116400	62	35800	500	86040	100	1	11068830	13747	15.97	3.50	12	0.46	7776.00	35499.00	185000	20230602	-32.86	83000	20230106	49.64	185000	-32.86	20230602	83000	49.64	20230106	185000	-32.86	20230602	83000	49.64	20230106	1.32	N	145720	500	61 억	1948969	N	N	10003	N	N
70	20231218	120819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	123300	3800	2	3.18	4620253600	37872	38.95	120200	123500	119700	155300	83700	119500	121996.69	17.61	-618	14078	127566	123532	121466	117432	115366	122500	116400	62	35800	500	86040	100	1	11068830	13648	15.86	3.47	12	0.34	7776.00	35499.00	185000	20230602	-33.35	83000	20230106	48.55	185000	-33.35	20230602	83000	48.55	20230106	185000	-33.35	20230602	83000	48.55	20230106	1.32	N	145720	500	61 억	1948969	N	N	10003	N	N
71	20231218	110823	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	123100	3600	2	3.01	3843125400	31556	32.46	120200	123500	119700	155300	83700	119500	121787.61	17.61	-618	12948	127566	123532	121466	117432	115366	122500	116400	62	35800	500	86040	100	1	11068830	13626	15.83	3.47	12	0.29	7776.00	35499.00	185000	20230602	-33.46	83000	20230106	48.31	185000	-33.46	20230602	83000	48.31	20230106	185000	-33.46	20230602	83000	48.31	20230106	1.32	N	145720	500	61 억	1948969	N	N	10003	N	N
72	20231218	100820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	121000	1500	2	1.26	1318320100	10929	11.24	120200	121500	119700	155300	83700	119500	120626.07	17.61	-618	1143	127566	123532	121466	117432	115366	122500	116400	62	35800	500	86040	100	1	11068830	13393	15.56	3.41	12	0.10	7776.00	35499.00	185000	20230602	-34.59	83000	20230106	45.78	185000	-34.59	20230602	83000	45.78	20230106	185000	-34.59	20230602	83000	45.78	20230106	1.32	N	145720	500	61 억	1948969	N	N	10003	N	N
73	20231218	090819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	119900	400	2	0.33	308031800	2561	2.63	120200	120700	119700	155300	83700	119500	120278.55	17.61	-618	-1131	127566	123532	121466	117432	115366	122500	116400	62	35800	500	86040	100	1	11068830	13272	15.42	3.38	12	0.02	7776.00	35499.00	185000	20230602	-35.19	83000	20230106	44.46	185000	-35.19	20230602	83000	44.46	20230106	185000	-35.19	20230602	83000	44.46	20230106	1.32	N	145720	500	61 억	1948969	N	N	10003	N	N
74	20231215	160820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	119500	-3100	5	-2.53	11693545000	96852	39.32	122600	125500	119400	159300	85900	122600	120737.21	17.82	13624	-13987	127333	124966	122133	119766	116933	126150	120950	62	36700	500	88270	100	1	11068830	13227	15.37	3.37	12	0.87	7776.00	35499.00	185000	20230602	-35.41	83000	20230106	43.98	185000	-35.41	20230602	83000	43.98	20230106	185000	-35.41	20230602	83000	43.98	20230106	1.29	N	145720	500	61 억	1972511	N	N	10003	N	N
75	20231215	150824	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	119500	-3100	5	-2.53	10221258600	84550	34.33	122600	125500	119400	159300	85900	122600	120889.36	17.82	13624	-10502	127333	124966	122133	119766	116933	126150	120950	62	36700	500	88270	100	1	11068830	13227	15.37	3.37	12	0.76	7776.00	35499.00	185000	20230602	-35.41	83000	20230106	43.98	185000	-35.41	20230602	83000	43.98	20230106	185000	-35.41	20230602	83000	43.98	20230106	1.29	N	145720	500	61 억	1972511	N	N	14085	N	N
76	20231215	140824	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	119700	-2900	5	-2.37	8895602400	73481	29.83	122600	125500	119400	159300	85900	122600	121059.12	17.82	13624	-8465	127333	124966	122133	119766	116933	126150	120950	62	36700	500	88270	100	1	11068830	13249	15.39	3.37	12	0.66	7776.00	35499.00	185000	20230602	-35.30	83000	20230106	44.22	185000	-35.30	20230602	83000	44.22	20230106	185000	-35.30	20230602	83000	44.22	20230106	1.29	N	145720	500	61 억	1972511	N	N	14085	N	N
77	20231215	130818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	120200	-2400	5	-1.96	6688584900	55049	22.35	122600	125500	120100	159300	85900	122600	121501.65	17.82	13624	-2921	127333	124966	122133	119766	116933	126150	120950	62	36700	500	88270	100	1	11068830	13305	15.46	3.39	12	0.50	7776.00	35499.00	185000	20230602	-35.03	83000	20230106	44.82	185000	-35.03	20230602	83000	44.82	20230106	185000	-35.03	20230602	83000	44.82	20230106	1.29	N	145720	500	61 억	1972511	N	N	14085	N	N
78	20231215	120819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	121200	-1400	5	-1.14	5292498700	43473	17.65	122600	125500	120600	159300	85900	122600	121741.47	17.82	13624	1504	127333	124966	122133	119766	116933	126150	120950	62	36700	500	88270	100	1	11068830	13415	15.59	3.41	12	0.39	7776.00	35499.00	185000	20230602	-34.49	83000	20230106	46.02	185000	-34.49	20230602	83000	46.02	20230106	185000	-34.49	20230602	83000	46.02	20230106	1.29	N	145720	500	61 억	1972511	N	N	14085	N	N
79	20231215	110814	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	120700	-1900	5	-1.55	4596058100	37712	15.31	122600	125500	120600	159300	85900	122600	121871.85	17.82	13624	815	127333	124966	122133	119766	116933	126150	120950	62	36700	500	88270	100	1	11068830	13360	15.52	3.40	12	0.34	7776.00	35499.00	185000	20230602	-34.76	83000	20230106	45.42	185000	-34.76	20230602	83000	45.42	20230106	185000	-34.76	20230602	83000	45.42	20230106	1.29	N	145720	500	61 억	1972511	N	N	14085	N	N
80	20231215	100818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	121400	-1200	5	-0.98	3122784100	25538	10.37	122600	125500	120600	159300	85900	122600	122279.44	17.82	13624	-79	127333	124966	122133	119766	116933	126150	120950	62	36700	500	88270	100	1	11068830	13438	15.61	3.42	12	0.23	7776.00	35499.00	185000	20230602	-34.38	83000	20230106	46.27	185000	-34.38	20230602	83000	46.27	20230106	185000	-34.38	20230602	83000	46.27	20230106	1.29	N	145720	500	61 억	1972511	N	N	14085	N	N
81	20231215	090822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	124700	2100	2	1.71	599186000	4824	1.96	122600	125500	122500	159300	85900	122600	124221.81	17.82	13624	1080	127333	124966	122133	119766	116933	126150	120950	62	36700	500	88270	100	1	11068830	13803	16.04	3.51	12	0.04	7776.00	35499.00	185000	20230602	-32.59	83000	20230106	50.24	185000	-32.59	20230602	83000	50.24	20230106	185000	-32.59	20230602	83000	50.24	20230106	1.29	N	145720	500	61 억	1972511	N	N	14085	N	N
82	20231214	160815	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122600	2300	2	1.91	30002500900	245795	415.40	121600	124500	119300	156300	84300	120300	122062.19	18.57	8413	76013	126233	123266	121633	118666	117033	122450	117850	62	36000	500	86610	100	1	11068830	13570	15.77	3.45	12	2.22	7776.00	35499.00	185000	20230602	-33.73	83000	20230106	47.71	185000	-33.73	20230602	83000	47.71	20230106	185000	-33.73	20230602	83000	47.71	20230106	1.30	N	145720	500	61 억	2055764	N	N	13720	N	N
83	20231214	150844	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123600	3300	2	2.74	14250972500	117487	198.56	121600	123600	119300	156300	84300	120300	121298.29	18.57	8413	47471	126233	123266	121633	118666	117033	122450	117850	62	36000	500	86610	100	1	11068830	13681	15.90	3.48	12	1.06	7776.00	35499.00	185000	20230602	-33.19	83000	20230106	48.92	185000	-33.19	20230602	83000	48.92	20230106	185000	-33.19	20230602	83000	48.92	20230106	1.30	N	145720	500	61 억	2055764	N	N	49	N	N
84	20231214	140821	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121100	800	2	0.67	8812312700	72791	123.02	121600	123000	119300	156300	84300	120300	121063.22	18.57	8413	28075	126233	123266	121633	118666	117033	122450	117850	62	36000	500	86610	100	1	11068830	13404	15.57	3.41	12	0.66	7776.00	35499.00	185000	20230602	-34.54	83000	20230106	45.90	185000	-34.54	20230602	83000	45.90	20230106	185000	-34.54	20230602	83000	45.90	20230106	1.30	N	145720	500	61 억	2055764	N	N	49	N	N
85	20231214	130841	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121500	1200	2	1.00	7043182400	58203	98.37	121600	123000	119300	156300	84300	120300	121010.64	18.57	8413	19795	126233	123266	121633	118666	117033	122450	117850	62	36000	500	86610	100	1	11068830	13449	15.62	3.42	12	0.53	7776.00	35499.00	185000	20230602	-34.32	83000	20230106	46.39	185000	-34.32	20230602	83000	46.39	20230106	185000	-34.32	20230602	83000	46.39	20230106	1.30	N	145720	500	61 억	2055764	N	N	49	N	N
86	20231214	120853	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120100	-200	5	-0.17	4860539700	40192	67.93	121600	123000	119300	156300	84300	120300	120933.01	18.57	8413	9779	126233	123266	121633	118666	117033	122450	117850	62	36000	500	86610	100	1	11068830	13294	15.44	3.38	12	0.36	7776.00	35499.00	185000	20230602	-35.08	83000	20230106	44.70	185000	-35.08	20230602	83000	44.70	20230106	185000	-35.08	20230602	83000	44.70	20230106	1.30	N	145720	500	61 억	2055764	N	N	49	N	N
87	20231214	110825	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120500	200	2	0.17	3671449400	30296	51.20	121600	123000	119300	156300	84300	120300	121185.95	18.57	8413	6257	126233	123266	121633	118666	117033	122450	117850	62	36000	500	86610	100	1	11068830	13338	15.50	3.39	12	0.27	7776.00	35499.00	185000	20230602	-34.86	83000	20230106	45.18	185000	-34.86	20230602	83000	45.18	20230106	185000	-34.86	20230602	83000	45.18	20230106	1.30	N	145720	500	61 억	2055764	N	N	49	N	N
88	20231214	100809	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120700	400	2	0.33	1935339200	15880	26.84	121600	123000	120500	156300	84300	120300	121872.75	18.57	8413	3963	126233	123266	121633	118666	117033	122450	117850	62	36000	500	86610	100	1	11068830	13360	15.52	3.40	12	0.14	7776.00	35499.00	185000	20230602	-34.76	83000	20230106	45.42	185000	-34.76	20230602	83000	45.42	20230106	185000	-34.76	20230602	83000	45.42	20230106	1.30	N	145720	500	61 억	2055764	N	N	49	N	N
89	20231214	090748	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122400	2100	2	1.75	374485300	3069	5.19	121600	122400	121000	156300	84300	120300	122021.93	18.57	8413	1339	126233	123266	121633	118666	117033	122450	117850	62	36000	500	86610	100	1	11068830	13548	15.74	3.45	12	0.03	7776.00	35499.00	185000	20230602	-33.84	83000	20230106	47.47	185000	-33.84	20230602	83000	47.47	20230106	185000	-33.84	20230602	83000	47.47	20230106	1.30	N	145720	500	61 억	2055764	N	N	49	N	N
90	20231213	160813	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120300	-4300	5	-3.45	7179845200	59122	137.82	124500	124600	120000	161900	87300	124600	121441.83	18.66	0	-7857	128400	126500	124600	122700	120800	125550	121750	62	37300	500	89710	100	1	11068830	13316	15.47	3.39	12	0.53	7776.00	35499.00	185000	20230602	-34.97	83000	20230106	44.94	185000	-34.97	20230602	83000	44.94	20230106	185000	-34.97	20230602	83000	44.94	20230106	1.34	N	145720	500	61 억	2065576	N	N	48	N	N
91	20231213	150831	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120100	-4500	5	-3.61	6801040100	55969	130.47	124500	124600	120100	161900	87300	124600	121514.41	18.66	0	-8041	128400	126500	124600	122700	120800	125550	121750	62	37300	500	89710	100	1	11068830	13294	15.44	3.38	12	0.51	7776.00	35499.00	185000	20230602	-35.08	83000	20230106	44.70	185000	-35.08	20230602	83000	44.70	20230106	185000	-35.08	20230602	83000	44.70	20230106	1.34	N	145720	500	61 억	2065576	N	N	386	N	N
92	20231213	140830	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121400	-3200	5	-2.57	5415372500	44504	103.75	124500	124600	120700	161900	87300	124600	121682.83	18.66	0	-10438	128400	126500	124600	122700	120800	125550	121750	62	37300	500	89710	100	1	11068830	13438	15.61	3.42	12	0.40	7776.00	35499.00	185000	20230602	-34.38	83000	20230106	46.27	185000	-34.38	20230602	83000	46.27	20230106	185000	-34.38	20230602	83000	46.27	20230106	1.34	N	145720	500	61 억	2065576	N	N	386	N	N
93	20231213	130832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120900	-3700	5	-2.97	4578674300	37588	87.62	124500	124600	120800	161900	87300	124600	121812.13	18.66	0	-11680	128400	126500	124600	122700	120800	125550	121750	62	37300	500	89710	100	1	11068830	13382	15.55	3.41	12	0.34	7776.00	35499.00	185000	20230602	-34.65	83000	20230106	45.66	185000	-34.65	20230602	83000	45.66	20230106	185000	-34.65	20230602	83000	45.66	20230106	1.34	N	145720	500	61 억	2065576	N	N	386	N	N
94	20231213	120829	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121500	-3100	5	-2.49	3355304500	27493	64.09	124500	124600	121300	161900	87300	124600	122042.14	18.66	0	-7457	128400	126500	124600	122700	120800	125550	121750	62	37300	500	89710	100	1	11068830	13449	15.62	3.42	12	0.25	7776.00	35499.00	185000	20230602	-34.32	83000	20230106	46.39	185000	-34.32	20230602	83000	46.39	20230106	185000	-34.32	20230602	83000	46.39	20230106	1.34	N	145720	500	61 억	2065576	N	N	386	N	N
95	20231213	110832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121600	-3000	5	-2.41	2889934500	23662	55.16	124500	124600	121300	161900	87300	124600	122133.99	18.66	0	-7557	128400	126500	124600	122700	120800	125550	121750	62	37300	500	89710	100	1	11068830	13460	15.64	3.43	12	0.21	7776.00	35499.00	185000	20230602	-34.27	83000	20230106	46.51	185000	-34.27	20230602	83000	46.51	20230106	185000	-34.27	20230602	83000	46.51	20230106	1.34	N	145720	500	61 억	2065576	N	N	386	N	N
96	20231213	100836	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121400	-3200	5	-2.57	2203607400	18013	41.99	124500	124600	121300	161900	87300	124600	122334.28	18.66	0	-6664	128400	126500	124600	122700	120800	125550	121750	62	37300	500	89710	100	1	11068830	13438	15.61	3.42	12	0.16	7776.00	35499.00	185000	20230602	-34.38	83000	20230106	46.27	185000	-34.38	20230602	83000	46.27	20230106	185000	-34.38	20230602	83000	46.27	20230106	1.34	N	145720	500	61 억	2065576	N	N	386	N	N
97	20231213	090823	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124300	-300	5	-0.24	119378300	960	2.24	124500	124600	123900	161900	87300	124600	124352.40	18.66	0	-401	128400	126500	124600	122700	120800	125550	121750	62	37300	500	89710	100	1	11068830	13759	15.99	3.50	12	0.01	7776.00	35499.00	185000	20230602	-32.81	83000	20230106	49.76	185000	-32.81	20230602	83000	49.76	20230106	185000	-32.81	20230602	83000	49.76	20230106	1.34	N	145720	500	61 억	2065576	N	N	386	N	N
98	20231212	160756	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124600	-200	5	-0.16	5357215400	42858	76.77	124800	126500	122700	162200	87400	124800	124999.29	18.72	560	3527	129200	127000	123300	121100	117400	128100	122200	62	37400	500	89850	100	1	11068830	13792	16.02	3.51	12	0.39	7776.00	35499.00	185000	20230602	-32.65	83000	20230106	50.12	185000	-32.65	20230602	83000	50.12	20230106	185000	-32.65	20230602	83000	50.12	20230106	1.35	N	145720	500	61 억	2072098	N	N	386	N	N
99	20231212	150803	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125100	300	2	0.24	5004707600	40033	71.71	124800	126500	122700	162200	87400	124800	125014.55	18.72	560	3945	129200	127000	123300	121100	117400	128100	122200	62	37400	500	89850	100	1	11068830	13847	16.09	3.52	12	0.36	7776.00	35499.00	185000	20230602	-32.38	83000	20230106	50.72	185000	-32.38	20230602	83000	50.72	20230106	185000	-32.38	20230602	83000	50.72	20230106	1.35	N	145720	500	61 억	2072098	N	N	182	N	N
100	20231212	140721	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125000	200	2	0.16	4397049200	35182	63.02	124800	126500	122700	162200	87400	124800	124980.08	18.72	560	4006	129200	127000	123300	121100	117400	128100	122200	62	37400	500	89850	100	1	11068830	13836	16.08	3.52	12	0.32	7776.00	35499.00	185000	20230602	-32.43	83000	20230106	50.60	185000	-32.43	20230602	83000	50.60	20230106	185000	-32.43	20230602	83000	50.60	20230106	1.35	N	145720	500	61 억	2072098	N	N	182	N	N
101	20231212	130724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126000	1200	2	0.96	3450457500	27659	49.54	124800	126000	122700	162200	87400	124800	124749.90	18.72	560	2059	129200	127000	123300	121100	117400	128100	122200	62	37400	500	89850	100	1	11068830	13947	16.20	3.55	12	0.25	7776.00	35499.00	185000	20230602	-31.89	83000	20230106	51.81	185000	-31.89	20230602	83000	51.81	20230106	185000	-31.89	20230602	83000	51.81	20230106	1.35	N	145720	500	61 억	2072098	N	N	182	N	N
102	20231212	120716	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125000	200	2	0.16	2456020100	19743	35.36	124800	125700	122700	162200	87400	124800	124399.54	18.72	560	452	129200	127000	123300	121100	117400	128100	122200	62	37400	500	89850	100	1	11068830	13836	16.08	3.52	12	0.18	7776.00	35499.00	185000	20230602	-32.43	83000	20230106	50.60	185000	-32.43	20230602	83000	50.60	20230106	185000	-32.43	20230602	83000	50.60	20230106	1.35	N	145720	500	61 억	2072098	N	N	182	N	N
103	20231212	110727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123800	-1000	5	-0.80	2003276800	16105	28.85	124800	125700	122700	162200	87400	124800	124388.50	18.72	560	-968	129200	127000	123300	121100	117400	128100	122200	62	37400	500	89850	100	1	11068830	13703	15.92	3.49	12	0.15	7776.00	35499.00	185000	20230602	-33.08	83000	20230106	49.16	185000	-33.08	20230602	83000	49.16	20230106	185000	-33.08	20230602	83000	49.16	20230106	1.35	N	145720	500	61 억	2072098	N	N	182	N	N
104	20231212	100756	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124600	-200	5	-0.16	1079935800	8717	15.61	124800	124900	122700	162200	87400	124800	123888.47	18.72	560	-1305	129200	127000	123300	121100	117400	128100	122200	62	37400	500	89850	100	1	11068830	13792	16.02	3.51	12	0.08	7776.00	35499.00	185000	20230602	-32.65	83000	20230106	50.12	185000	-32.65	20230602	83000	50.12	20230106	185000	-32.65	20230602	83000	50.12	20230106	1.35	N	145720	500	61 억	2072098	N	N	182	N	N
105	20231212	090756	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124700	-100	5	-0.08	161329000	1296	2.32	124800	124900	123700	162200	87400	124800	124482.25	18.72	560	-388	129200	127000	123300	121100	117400	128100	122200	62	37400	500	89850	100	1	11068830	13803	16.04	3.51	12	0.01	7776.00	35499.00	185000	20230602	-32.59	83000	20230106	50.24	185000	-32.59	20230602	83000	50.24	20230106	185000	-32.59	20230602	83000	50.24	20230106	1.35	N	145720	500	61 억	2072098	N	N	182	N	N
106	20231211	160759	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124800	4600	2	3.83	6796960000	55098	201.82	119800	125500	119600	156200	84200	120200	123359.46	18.61	-485	11187	122066	121132	119866	118932	117666	121600	119400	62	36000	500	86540	100	1	11068830	13814	16.05	3.52	12	0.50	7776.00	35499.00	185000	20230602	-32.54	83000	20230106	50.36	185000	-32.54	20230602	83000	50.36	20230106	185000	-32.54	20230602	83000	50.36	20230106	1.34	N	145720	500	61 억	2059647	N	N	182	N	N
107	20231211	150757	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124400	4200	2	3.49	6475302800	52518	192.37	119800	125500	119600	156200	84200	120200	123297.48	18.61	-485	10173	122066	121132	119866	118932	117666	121600	119400	62	36000	500	86540	100	1	11068830	13770	16.00	3.50	12	0.47	7776.00	35499.00	185000	20230602	-32.76	83000	20230106	49.88	185000	-32.76	20230602	83000	49.88	20230106	185000	-32.76	20230602	83000	49.88	20230106	1.34	N	145720	500	61 억	2059647	N	N	137	N	N
108	20231211	140756	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124500	4300	2	3.58	5591046100	45424	166.39	119800	125500	119600	156200	84200	120200	123086.43	18.61	-485	8989	122066	121132	119866	118932	117666	121600	119400	62	36000	500	86540	100	1	11068830	13781	16.01	3.51	12	0.41	7776.00	35499.00	185000	20230602	-32.70	83000	20230106	50.00	185000	-32.70	20230602	83000	50.00	20230106	185000	-32.70	20230602	83000	50.00	20230106	1.34	N	145720	500	61 억	2059647	N	N	137	N	N
109	20231211	130757	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124300	4100	2	3.41	4104690300	33515	122.77	119800	124500	119600	156200	84200	120200	122473.98	18.61	-485	5779	122066	121132	119866	118932	117666	121600	119400	62	36000	500	86540	100	1	11068830	13759	15.99	3.50	12	0.30	7776.00	35499.00	185000	20230602	-32.81	83000	20230106	49.76	185000	-32.81	20230602	83000	49.76	20230106	185000	-32.81	20230602	83000	49.76	20230106	1.34	N	145720	500	61 억	2059647	N	N	137	N	N
110	20231211	120756	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122700	2500	2	2.08	2693851800	22105	80.97	119800	123200	119600	156200	84200	120200	121867.00	18.61	-485	1975	122066	121132	119866	118932	117666	121600	119400	62	36000	500	86540	100	1	11068830	13581	15.78	3.46	12	0.20	7776.00	35499.00	185000	20230602	-33.68	83000	20230106	47.83	185000	-33.68	20230602	83000	47.83	20230106	185000	-33.68	20230602	83000	47.83	20230106	1.34	N	145720	500	61 억	2059647	N	N	137	N	N
111	20231211	110753	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121800	1600	2	1.33	1375767500	11355	41.59	119800	121800	119600	156200	84200	120200	121160.55	18.61	-485	936	122066	121132	119866	118932	117666	121600	119400	62	36000	500	86540	100	1	11068830	13482	15.66	3.43	12	0.10	7776.00	35499.00	185000	20230602	-34.16	83000	20230106	46.75	185000	-34.16	20230602	83000	46.75	20230106	185000	-34.16	20230602	83000	46.75	20230106	1.34	N	145720	500	61 억	2059647	N	N	137	N	N
112	20231211	100752	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121200	1000	2	0.83	801314100	6620	24.25	119800	121600	119600	156200	84200	120200	121045.83	18.61	-485	466	122066	121132	119866	118932	117666	121600	119400	62	36000	500	86540	100	1	11068830	13415	15.59	3.41	12	0.06	7776.00	35499.00	185000	20230602	-34.49	83000	20230106	46.02	185000	-34.49	20230602	83000	46.02	20230106	185000	-34.49	20230602	83000	46.02	20230106	1.34	N	145720	500	61 억	2059647	N	N	137	N	N
113	20231211	090752	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120700	500	2	0.42	107713700	895	3.28	119800	120900	119600	156200	84200	120200	120352.38	18.61	-485	53	122066	121132	119866	118932	117666	121600	119400	62	36000	500	86540	100	1	11068830	13360	15.52	3.40	12	0.01	7776.00	35499.00	185000	20230602	-34.76	83000	20230106	45.42	185000	-34.76	20230602	83000	45.42	20230106	185000	-34.76	20230602	83000	45.42	20230106	1.34	N	145720	500	61 억	2059647	N	N	137	N	N
114	20231208	160744	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120200	1100	2	0.92	3250096300	27112	55.31	119100	120800	118600	154800	83400	119100	119876.04	18.61	0	-2263	121766	120432	119166	117832	116566	121100	118500	62	35700	500	85750	100	1	11068830	13305	15.46	3.39	12	0.24	7776.00	35499.00	185000	20230602	-35.03	83000	20230106	44.82	185000	-35.03	20230602	83000	44.82	20230106	185000	-35.03	20230602	83000	44.82	20230106	1.35	N	145720	500	61 억	2059647	N	N	137	N	N
115	20231208	150747	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120300	1200	2	1.01	3098516300	25851	52.74	119100	120800	118600	154800	83400	119100	119860.69	18.61	0	-2569	121766	120432	119166	117832	116566	121100	118500	62	35700	500	85750	100	1	11068830	13316	15.47	3.39	12	0.23	7776.00	35499.00	185000	20230602	-34.97	83000	20230106	44.94	185000	-34.97	20230602	83000	44.94	20230106	185000	-34.97	20230602	83000	44.94	20230106	1.35	N	145720	500	61 억	2059647	N	N	4	N	N
116	20231208	140746	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120000	900	2	0.76	2442642400	20397	41.61	119100	120800	118600	154800	83400	119100	119755.08	18.61	0	-2668	121766	120432	119166	117832	116566	121100	118500	62	35700	500	85750	100	1	11068830	13283	15.43	3.38	12	0.18	7776.00	35499.00	185000	20230602	-35.14	83000	20230106	44.58	185000	-35.14	20230602	83000	44.58	20230106	185000	-35.14	20230602	83000	44.58	20230106	1.35	N	145720	500	61 억	2059647	N	N	4	N	N
117	20231208	130745	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120200	1100	2	0.92	2207425900	18440	37.62	119100	120800	118600	154800	83400	119100	119708.66	18.61	0	-2152	121766	120432	119166	117832	116566	121100	118500	62	35700	500	85750	100	1	11068830	13305	15.46	3.39	12	0.17	7776.00	35499.00	185000	20230602	-35.03	83000	20230106	44.82	185000	-35.03	20230602	83000	44.82	20230106	185000	-35.03	20230602	83000	44.82	20230106	1.35	N	145720	500	61 억	2059647	N	N	4	N	N
118	20231208	120742	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120100	1000	2	0.84	1983263700	16575	33.81	119100	120800	118600	154800	83400	119100	119654.02	18.61	0	-1727	121766	120432	119166	117832	116566	121100	118500	62	35700	500	85750	100	1	11068830	13294	15.44	3.38	12	0.15	7776.00	35499.00	185000	20230602	-35.08	83000	20230106	44.70	185000	-35.08	20230602	83000	44.70	20230106	185000	-35.08	20230602	83000	44.70	20230106	1.35	N	145720	500	61 억	2059647	N	N	4	N	N
119	20231208	110740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120300	1200	2	1.01	1617652800	13536	27.61	119100	120800	118600	154800	83400	119100	119507.54	18.61	0	-2132	121766	120432	119166	117832	116566	121100	118500	62	35700	500	85750	100	1	11068830	13316	15.47	3.39	12	0.12	7776.00	35499.00	185000	20230602	-34.97	83000	20230106	44.94	185000	-34.97	20230602	83000	44.94	20230106	185000	-34.97	20230602	83000	44.94	20230106	1.35	N	145720	500	61 억	2059647	N	N	4	N	N
120	20231208	100749	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119300	200	2	0.17	1059790600	8870	18.10	119100	120800	118600	154800	83400	119100	119480.47	18.61	0	-1812	121766	120432	119166	117832	116566	121100	118500	62	35700	500	85750	100	1	11068830	13205	15.34	3.36	12	0.08	7776.00	35499.00	185000	20230602	-35.51	83000	20230106	43.73	185000	-35.51	20230602	83000	43.73	20230106	185000	-35.51	20230602	83000	43.73	20230106	1.35	N	145720	500	61 억	2059647	N	N	4	N	N
121	20231208	090738	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119300	200	2	0.17	225394300	1886	3.85	119100	120300	119100	154800	83400	119100	119509.82	18.61	0	-80	121766	120432	119166	117832	116566	121100	118500	62	35700	500	85750	100	1	11068830	13205	15.34	3.36	12	0.02	7776.00	35499.00	185000	20230602	-35.51	83000	20230106	43.73	185000	-35.51	20230602	83000	43.73	20230106	185000	-35.51	20230602	83000	43.73	20230106	1.35	N	145720	500	61 억	2059647	N	N	4	N	N
122	20231207	160742	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119100	-700	5	-0.58	5802852200	48902	90.55	118400	120500	117900	155700	83900	119800	118662.63	18.56	0	5718	123200	121500	120500	118800	117800	121000	118300	62	35900	500	86250	100	1	11068830	13183	15.32	3.36	12	0.44	7776.00	35499.00	185000	20230602	-35.62	83000	20230106	43.49	185000	-35.62	20230602	83000	43.49	20230106	185000	-35.62	20230602	83000	43.49	20230106	1.35	N	145720	500	61 억	2054549	N	N	4	N	N
123	20231207	150743	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119100	-700	5	-0.58	5231797800	44118	81.70	118400	120500	117900	155700	83900	119800	118586.30	18.56	0	5931	123200	121500	120500	118800	117800	121000	118300	62	35900	500	86250	100	1	11068830	13183	15.32	3.36	12	0.40	7776.00	35499.00	185000	20230602	-35.62	83000	20230106	43.49	185000	-35.62	20230602	83000	43.49	20230106	185000	-35.62	20230602	83000	43.49	20230106	1.35	N	145720	500	61 억	2054549	N	N	60	N	N
124	20231207	140739	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118100	-1700	5	-1.42	4004365200	33787	62.57	118400	120500	117900	155700	83900	119800	118517.70	18.56	0	5098	123200	121500	120500	118800	117800	121000	118300	62	35900	500	86250	100	1	11068830	13072	15.19	3.33	12	0.31	7776.00	35499.00	185000	20230602	-36.16	83000	20230106	42.29	185000	-36.16	20230602	83000	42.29	20230106	185000	-36.16	20230602	83000	42.29	20230106	1.35	N	145720	500	61 억	2054549	N	N	60	N	N
125	20231207	130738	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118100	-1700	5	-1.42	3538341600	29844	55.26	118400	120500	117900	155700	83900	119800	118560.99	18.56	0	3552	123200	121500	120500	118800	117800	121000	118300	62	35900	500	86250	100	1	11068830	13072	15.19	3.33	12	0.27	7776.00	35499.00	185000	20230602	-36.16	83000	20230106	42.29	185000	-36.16	20230602	83000	42.29	20230106	185000	-36.16	20230602	83000	42.29	20230106	1.35	N	145720	500	61 억	2054549	N	N	60	N	N
126	20231207	120741	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118100	-1700	5	-1.42	3078926400	25953	48.06	118400	120500	117900	155700	83900	119800	118634.43	18.56	0	3223	123200	121500	120500	118800	117800	121000	118300	62	35900	500	86250	100	1	11068830	13072	15.19	3.33	12	0.23	7776.00	35499.00	185000	20230602	-36.16	83000	20230106	42.29	185000	-36.16	20230602	83000	42.29	20230106	185000	-36.16	20230602	83000	42.29	20230106	1.35	N	145720	500	61 억	2054549	N	N	60	N	N
127	20231207	110736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118200	-1600	5	-1.34	2502446200	21072	39.02	118400	120500	117900	155700	83900	119800	118756.64	18.56	0	2735	123200	121500	120500	118800	117800	121000	118300	62	35900	500	86250	100	1	11068830	13083	15.20	3.33	12	0.19	7776.00	35499.00	185000	20230602	-36.11	83000	20230106	42.41	185000	-36.11	20230602	83000	42.41	20230106	185000	-36.11	20230602	83000	42.41	20230106	1.35	N	145720	500	61 억	2054549	N	N	60	N	N
128	20231207	100734	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118700	-1100	5	-0.92	1538607100	12917	23.92	118400	120500	118200	155700	83900	119800	119114.58	18.56	0	1848	123200	121500	120500	118800	117800	121000	118300	62	35900	500	86250	100	1	11068830	13139	15.26	3.34	12	0.12	7776.00	35499.00	185000	20230602	-35.84	83000	20230106	43.01	185000	-35.84	20230602	83000	43.01	20230106	185000	-35.84	20230602	83000	43.01	20230106	1.35	N	145720	500	61 억	2054549	N	N	60	N	N
129	20231207	090741	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119900	100	2	0.08	415940700	3486	6.46	118400	120500	118200	155700	83900	119800	119316.64	18.56	0	167	123200	121500	120500	118800	117800	121000	118300	62	35900	500	86250	100	1	11068830	13272	15.42	3.38	12	0.03	7776.00	35499.00	185000	20230602	-35.19	83000	20230106	44.46	185000	-35.19	20230602	83000	44.46	20230106	185000	-35.19	20230602	83000	44.46	20230106	1.35	N	145720	500	61 억	2054549	N	N	60	N	N
130	20231206	160730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119800	-2500	5	-2.04	6444498200	53526	76.39	122200	122200	119500	158900	85700	122300	120399.73	18.50	0	5931	126166	124232	122566	120632	118966	125200	121600	62	36600	500	88050	100	1	11068830	13260	15.41	3.37	12	0.48	7776.00	35499.00	185000	20230602	-35.24	83000	20230106	44.34	185000	-35.24	20230602	83000	44.34	20230106	185000	-35.24	20230602	83000	44.34	20230106	1.34	N	145720	500	61 억	2047985	N	N	60	N	N
131	20231206	150742	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120000	-2300	5	-1.88	5948340300	49389	70.49	122200	122200	119500	158900	85700	122300	120438.34	18.50	0	6663	126166	124232	122566	120632	118966	125200	121600	62	36600	500	88050	100	1	11068830	13283	15.43	3.38	12	0.45	7776.00	35499.00	185000	20230602	-35.14	83000	20230106	44.58	185000	-35.14	20230602	83000	44.58	20230106	185000	-35.14	20230602	83000	44.58	20230106	1.34	N	145720	500	61 억	2047985	N	N	105	N	N
132	20231206	140740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120400	-1900	5	-1.55	4606755900	38211	54.53	122200	122200	119500	158900	85700	122300	120560.71	18.50	0	6641	126166	124232	122566	120632	118966	125200	121600	62	36600	500	88050	100	1	11068830	13327	15.48	3.39	12	0.35	7776.00	35499.00	185000	20230602	-34.92	83000	20230106	45.06	185000	-34.92	20230602	83000	45.06	20230106	185000	-34.92	20230602	83000	45.06	20230106	1.34	N	145720	500	61 억	2047985	N	N	105	N	N
133	20231206	130732	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120800	-1500	5	-1.23	4115574600	34147	48.73	122200	122200	119500	158900	85700	122300	120524.91	18.50	0	6337	126166	124232	122566	120632	118966	125200	121600	62	36600	500	88050	100	1	11068830	13371	15.53	3.40	12	0.31	7776.00	35499.00	185000	20230602	-34.70	83000	20230106	45.54	185000	-34.70	20230602	83000	45.54	20230106	185000	-34.70	20230602	83000	45.54	20230106	1.34	N	145720	500	61 억	2047985	N	N	105	N	N
134	20231206	120729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121200	-1100	5	-0.90	3630740300	30140	43.01	122200	122200	119500	158900	85700	122300	120462.15	18.50	0	5261	126166	124232	122566	120632	118966	125200	121600	62	36600	500	88050	100	1	11068830	13415	15.59	3.41	12	0.27	7776.00	35499.00	185000	20230602	-34.49	83000	20230106	46.02	185000	-34.49	20230602	83000	46.02	20230106	185000	-34.49	20230602	83000	46.02	20230106	1.34	N	145720	500	61 억	2047985	N	N	105	N	N
135	20231206	110742	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121100	-1200	5	-0.98	3113277200	25876	36.93	122200	122200	119500	158900	85700	122300	120314.78	18.50	0	4105	126166	124232	122566	120632	118966	125200	121600	62	36600	500	88050	100	1	11068830	13404	15.57	3.41	12	0.23	7776.00	35499.00	185000	20230602	-34.54	83000	20230106	45.90	185000	-34.54	20230602	83000	45.90	20230106	185000	-34.54	20230602	83000	45.90	20230106	1.34	N	145720	500	61 억	2047985	N	N	105	N	N
136	20231206	100733	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120100	-2200	5	-1.80	2064718700	17176	24.51	122200	122200	119500	158900	85700	122300	120208.79	18.50	0	25	126166	124232	122566	120632	118966	125200	121600	62	36600	500	88050	100	1	11068830	13294	15.44	3.38	12	0.16	7776.00	35499.00	185000	20230602	-35.08	83000	20230106	44.70	185000	-35.08	20230602	83000	44.70	20230106	185000	-35.08	20230602	83000	44.70	20230106	1.34	N	145720	500	61 억	2047985	N	N	105	N	N
137	20231206	090736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121000	-1300	5	-1.06	134689200	1110	1.58	122200	122200	120900	158900	85700	122300	121336.41	18.50	0	-119	126166	124232	122566	120632	118966	125200	121600	62	36600	500	88050	100	1	11068830	13393	15.56	3.41	12	0.01	7776.00	35499.00	185000	20230602	-34.59	83000	20230106	45.78	185000	-34.59	20230602	83000	45.78	20230106	185000	-34.59	20230602	83000	45.78	20230106	1.34	N	145720	500	61 억	2047985	N	N	105	N	N
138	20231205	160739	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122300	-800	5	-0.65	8509698000	69286	130.30	122100	124500	120900	160000	86200	123100	122820.21	18.57	0	24063	127633	125366	123533	121266	119433	124450	120350	62	36900	500	88630	100	1	11068830	13537	15.73	3.45	12	0.63	7776.00	35499.00	185000	20230602	-33.89	83000	20230106	47.35	185000	-33.89	20230602	83000	47.35	20230106	185000	-33.89	20230602	83000	47.35	20230106	1.34	N	145720	500	61 억	2055460	N	N	103	N	N
139	20231205	150734	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122100	-1000	5	-0.81	7785376000	63340	119.11	122100	124500	120900	160000	86200	123100	122914.05	18.57	0	21061	127633	125366	123533	121266	119433	124450	120350	62	36900	500	88630	100	1	11068830	13515	15.70	3.44	12	0.57	7776.00	35499.00	185000	20230602	-34.00	83000	20230106	47.11	185000	-34.00	20230602	83000	47.11	20230106	185000	-34.00	20230602	83000	47.11	20230106	1.34	N	145720	500	61 억	2055460	N	N	88	N	N
140	20231205	140736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123000	-100	5	-0.08	5347918000	43362	81.54	122100	124500	120900	160000	86200	123100	123331.91	18.57	0	13679	127633	125366	123533	121266	119433	124450	120350	62	36900	500	88630	100	1	11068830	13615	15.82	3.46	12	0.39	7776.00	35499.00	185000	20230602	-33.51	83000	20230106	48.19	185000	-33.51	20230602	83000	48.19	20230106	185000	-33.51	20230602	83000	48.19	20230106	1.34	N	145720	500	61 억	2055460	N	N	88	N	N
141	20231205	130732	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123700	600	2	0.49	4762619900	38615	72.62	122100	124500	120900	160000	86200	123100	123336.01	18.57	0	13055	127633	125366	123533	121266	119433	124450	120350	62	36900	500	88630	100	1	11068830	13692	15.91	3.48	12	0.35	7776.00	35499.00	185000	20230602	-33.14	83000	20230106	49.04	185000	-33.14	20230602	83000	49.04	20230106	185000	-33.14	20230602	83000	49.04	20230106	1.34	N	145720	500	61 억	2055460	N	N	88	N	N
142	20231205	120729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124400	1300	2	1.06	3606479800	29289	55.08	122100	124500	120900	160000	86200	123100	123134.28	18.57	0	8896	127633	125366	123533	121266	119433	124450	120350	62	36900	500	88630	100	1	11068830	13770	16.00	3.50	12	0.26	7776.00	35499.00	185000	20230602	-32.76	83000	20230106	49.88	185000	-32.76	20230602	83000	49.88	20230106	185000	-32.76	20230602	83000	49.88	20230106	1.34	N	145720	500	61 억	2055460	N	N	88	N	N
143	20231205	110731	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124300	1200	2	0.97	3023446900	24596	46.25	122100	124300	120900	160000	86200	123100	122924.33	18.57	0	7367	127633	125366	123533	121266	119433	124450	120350	62	36900	500	88630	100	1	11068830	13759	15.99	3.50	12	0.22	7776.00	35499.00	185000	20230602	-32.81	83000	20230106	49.76	185000	-32.81	20230602	83000	49.76	20230106	185000	-32.81	20230602	83000	49.76	20230106	1.34	N	145720	500	61 억	2055460	N	N	88	N	N
144	20231205	100734	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123100	0	3	0.00	1959707500	16002	30.09	122100	124000	120900	160000	86200	123100	122466.37	18.57	0	2906	127633	125366	123533	121266	119433	124450	120350	62	36900	500	88630	100	1	11068830	13626	15.83	3.47	12	0.14	7776.00	35499.00	185000	20230602	-33.46	83000	20230106	48.31	185000	-33.46	20230602	83000	48.31	20230106	185000	-33.46	20230602	83000	48.31	20230106	1.34	N	145720	500	61 억	2055460	N	N	88	N	N
145	20231205	090728	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121200	-1900	5	-1.54	398335000	3272	6.15	122100	123100	120900	160000	86200	123100	121740.11	18.57	0	-1144	127633	125366	123533	121266	119433	124450	120350	62	36900	500	88630	100	1	11068830	13415	15.59	3.41	12	0.03	7776.00	35499.00	185000	20230602	-34.49	83000	20230106	46.02	185000	-34.49	20230602	83000	46.02	20230106	185000	-34.49	20230602	83000	46.02	20230106	1.34	N	145720	500	61 억	2055460	N	N	88	N	N
146	20231204	160725	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123100	-2400	5	-1.91	6533819200	52984	52.01	125800	125800	121700	163100	87900	125500	123316.87	18.66	0	3121	134300	129900	126700	122300	119100	128300	120700	62	37600	500	90360	100	1	11068830	13626	15.83	3.47	12	0.48	7776.00	35499.00	185000	20230602	-33.46	83000	20230106	48.31	185000	-33.46	20230602	83000	48.31	20230106	185000	-33.46	20230602	83000	48.31	20230106	1.33	N	145720	500	61 억	2065053	N	N	88	N	N
147	20231204	150729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123400	-2100	5	-1.67	5858223700	47505	46.63	125800	125800	121700	163100	87900	125500	123317.95	18.66	0	1981	134300	129900	126700	122300	119100	128300	120700	62	37600	500	90360	100	1	11068830	13659	15.87	3.48	12	0.43	7776.00	35499.00	185000	20230602	-33.30	83000	20230106	48.67	185000	-33.30	20230602	83000	48.67	20230106	185000	-33.30	20230602	83000	48.67	20230106	1.33	N	145720	500	61 억	2065053	N	N	44	N	N
148	20231204	140724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123600	-1900	5	-1.51	5275291100	42782	42.00	125800	125800	121700	163100	87900	125500	123306.22	18.66	0	954	134300	129900	126700	122300	119100	128300	120700	62	37600	500	90360	100	1	11068830	13681	15.90	3.48	12	0.39	7776.00	35499.00	185000	20230602	-33.19	83000	20230106	48.92	185000	-33.19	20230602	83000	48.92	20230106	185000	-33.19	20230602	83000	48.92	20230106	1.33	N	145720	500	61 억	2065053	N	N	44	N	N
149	20231204	130723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124000	-1500	5	-1.20	4888607100	39662	38.93	125800	125800	121700	163100	87900	125500	123256.58	18.66	0	451	134300	129900	126700	122300	119100	128300	120700	62	37600	500	90360	100	1	11068830	13725	15.95	3.49	12	0.36	7776.00	35499.00	185000	20230602	-32.97	83000	20230106	49.40	185000	-32.97	20230602	83000	49.40	20230106	185000	-32.97	20230602	83000	49.40	20230106	1.33	N	145720	500	61 억	2065053	N	N	44	N	N
150	20231204	120724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123800	-1700	5	-1.35	3987176800	32384	31.79	125800	125800	121700	163100	87900	125500	123121.67	18.66	0	-3100	134300	129900	126700	122300	119100	128300	120700	62	37600	500	90360	100	1	11068830	13703	15.92	3.49	12	0.29	7776.00	35499.00	185000	20230602	-33.08	83000	20230106	49.16	185000	-33.08	20230602	83000	49.16	20230106	185000	-33.08	20230602	83000	49.16	20230106	1.33	N	145720	500	61 억	2065053	N	N	44	N	N
151	20231204	110726	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122900	-2600	5	-2.07	3448022500	28017	27.50	125800	125800	121700	163100	87900	125500	123068.77	18.66	0	-3802	134300	129900	126700	122300	119100	128300	120700	62	37600	500	90360	100	1	11068830	13604	15.81	3.46	12	0.25	7776.00	35499.00	185000	20230602	-33.57	83000	20230106	48.07	185000	-33.57	20230602	83000	48.07	20230106	185000	-33.57	20230602	83000	48.07	20230106	1.33	N	145720	500	61 억	2065053	N	N	44	N	N
152	20231204	100725	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123200	-2300	5	-1.83	2927963600	23785	23.35	125800	125800	121700	163100	87900	125500	123101.06	18.66	0	-4519	134300	129900	126700	122300	119100	128300	120700	62	37600	500	90360	100	1	11068830	13637	15.84	3.47	12	0.21	7776.00	35499.00	185000	20230602	-33.41	83000	20230106	48.43	185000	-33.41	20230602	83000	48.43	20230106	185000	-33.41	20230602	83000	48.43	20230106	1.33	N	145720	500	61 억	2065053	N	N	44	N	N
153	20231204	090724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124200	-1300	5	-1.04	641663700	5172	5.08	125800	125800	123000	163100	87900	125500	124064.35	18.66	0	-2811	134300	129900	126700	122300	119100	128300	120700	62	37600	500	90360	100	1	11068830	13747	15.97	3.50	12	0.05	7776.00	35499.00	185000	20230602	-32.86	83000	20230106	49.64	185000	-32.86	20230602	83000	49.64	20230106	185000	-32.86	20230602	83000	49.64	20230106	1.33	N	145720	500	61 억	2065053	N	N	44	N	N
154	20231201	160724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125500	-200	5	-0.16	12836877200	101529	144.45	126700	131100	123500	163400	88000	125700	126436.71	18.75	0	-6102	132766	129232	126866	123332	120966	131000	125100	62	37700	500	90500	100	1	11068830	13891	16.14	3.54	12	0.92	7776.00	35499.00	185000	20230602	-32.16	80000	20221129	56.88	185000	-32.16	20230602	83000	51.20	20230106	185000	-32.16	20230602	83000	51.20	20230106	1.31	N	145720	500	61 억	2075438	N	N	44	N	N
155	20231201	150722	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	125800	100	2	0.08	12324534900	97453	138.65	126700	131100	123500	163400	88000	125700	126466.45	18.75	0	-6068	132766	129232	126866	123332	120966	131000	125100	62	37700	500	90500	100	1	11068830	13925	16.18	3.54	12	0.88	7776.00	35499.00	185000	20230602	-32.00	80000	20221129	57.25	185000	-32.00	20230602	83000	51.57	20230106	185000	-32.00	20230602	83000	51.57	20230106	1.31	N	145720	500	61 억	2075438	N	N	458	N	N
156	20231201	140723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126000	300	2	0.24	11361798900	89796	127.75	126700	131100	123500	163400	88000	125700	126529.01	18.75	0	-3800	132766	129232	126866	123332	120966	131000	125100	62	37700	500	90500	100	1	11068830	13947	16.20	3.55	12	0.81	7776.00	35499.00	185000	20230602	-31.89	80000	20221129	57.50	185000	-31.89	20230602	83000	51.81	20230106	185000	-31.89	20230602	83000	51.81	20230106	1.31	N	145720	500	61 억	2075438	N	N	458	N	N
157	20231201	130724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124200	-1500	5	-1.19	10597442100	83692	119.07	126700	131100	123500	163400	88000	125700	126624.31	18.75	0	-2740	132766	129232	126866	123332	120966	131000	125100	62	37700	500	90500	100	1	11068830	13747	15.97	3.50	12	0.76	7776.00	35499.00	185000	20230602	-32.86	80000	20221129	55.25	185000	-32.86	20230602	83000	49.64	20230106	185000	-32.86	20230602	83000	49.64	20230106	1.31	N	145720	500	61 억	2075438	N	N	458	N	N
158	20231201	120729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124600	-1100	5	-0.88	10019455300	79040	112.45	126700	131100	123500	163400	88000	125700	126764.36	18.75	0	-2015	132766	129232	126866	123332	120966	131000	125100	62	37700	500	90500	100	1	11068830	13792	16.02	3.51	12	0.71	7776.00	35499.00	185000	20230602	-32.65	80000	20221129	55.75	185000	-32.65	20230602	83000	50.12	20230106	185000	-32.65	20230602	83000	50.12	20230106	1.31	N	145720	500	61 억	2075438	N	N	458	N	N
159	20231201	110725	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123700	-2000	5	-1.59	9021222300	71026	101.05	126700	131100	123600	163400	88000	125700	127012.96	18.75	0	386	132766	129232	126866	123332	120966	131000	125100	62	37700	500	90500	100	1	11068830	13692	15.91	3.48	12	0.64	7776.00	35499.00	185000	20230602	-33.14	80000	20221129	54.62	185000	-33.14	20230602	83000	49.04	20230106	185000	-33.14	20230602	83000	49.04	20230106	1.31	N	145720	500	61 억	2075438	N	N	458	N	N
160	20231201	100730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	126700	1000	2	0.80	5444155800	42539	60.52	126700	131100	125900	163400	88000	125700	127980.34	18.75	0	1498	132766	129232	126866	123332	120966	131000	125100	62	37700	500	90500	100	1	11068830	14024	16.29	3.57	12	0.38	7776.00	35499.00	185000	20230602	-31.51	80000	20221129	58.38	185000	-31.51	20230602	83000	52.65	20230106	185000	-31.51	20230602	83000	52.65	20230106	1.31	N	145720	500	61 억	2075438	N	N	458	N	N
161	20231201	090722	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128200	2500	2	1.99	2562087500	19856	28.25	126700	131100	125900	163400	88000	125700	129033.42	18.75	0	7152	132766	129232	126866	123332	120966	131000	125100	62	37700	500	90500	100	1	11068830	14190	16.49	3.61	12	0.18	7776.00	35499.00	185000	20230602	-30.70	80000	20221129	60.25	185000	-30.70	20230602	83000	54.46	20230106	185000	-30.70	20230602	83000	54.46	20230106	1.31	N	145720	500	61 억	2075438	N	N	458	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History