KissMeData/145720/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

60 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	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	20231031	160854	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	109100	-4300	5	-3.79	10898280100	96440	103.73	114900	117500	108700	147400	79400	113400	113011.32	19.37	-1747	121066	117232	114266	110432	107466	115750	108950	62	34000	500	81640	100	1	11068830	12076	14.03	3.07	12	0.87	7776.00	35499.00	185000	20230602	-41.03	68100	20221104	60.21	185000	-41.03	20230602	83000	31.45	20230106	185000	-41.03	20230602	68100	60.21	20221104	1.16	N	145720	500	61 억	2143781	N	N	111	N	N
3	20231031	150903	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	109800	-3600	5	-3.17	10354773300	91470	98.38	114900	117500	108700	147400	79400	113400	113204.04	19.37	-2273	121066	117232	114266	110432	107466	115750	108950	62	34000	500	81640	100	1	11068830	12154	14.12	3.09	12	0.83	7776.00	35499.00	185000	20230602	-40.65	68100	20221104	61.23	185000	-40.65	20230602	83000	32.29	20230106	185000	-40.65	20230602	68100	61.23	20221104	1.16	N	145720	500	61 억	2143781	N	N	18	N	N
4	20231031	140910	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	109000	-4400	5	-3.88	9348463600	82318	88.54	114900	117500	108700	147400	79400	113400	113565.24	19.37	-1155	121066	117232	114266	110432	107466	115750	108950	62	34000	500	81640	100	1	11068830	12065	14.02	3.07	12	0.74	7776.00	35499.00	185000	20230602	-41.08	68100	20221104	60.06	185000	-41.08	20230602	83000	31.33	20230106	185000	-41.08	20230602	68100	60.06	20221104	1.16	N	145720	500	61 억	2143781	N	N	18	N	N
5	20231031	130903	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111300	-2100	5	-1.85	7918112600	69350	74.59	114900	117500	110000	147400	79400	113400	114176.10	19.37	336	121066	117232	114266	110432	107466	115750	108950	62	34000	500	81640	100	1	11068830	12320	14.31	3.14	12	0.63	7776.00	35499.00	185000	20230602	-39.84	68100	20221104	63.44	185000	-39.84	20230602	83000	34.10	20230106	185000	-39.84	20230602	68100	63.44	20221104	1.16	N	145720	500	61 억	2143781	N	N	18	N	N
6	20231031	120901	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110400	-3000	5	-2.65	7347726200	64199	69.05	114900	117500	110000	147400	79400	113400	114452.35	19.37	1804	121066	117232	114266	110432	107466	115750	108950	62	34000	500	81640	100	1	11068830	12220	14.20	3.11	12	0.58	7776.00	35499.00	185000	20230602	-40.32	68100	20221104	62.11	185000	-40.32	20230602	83000	33.01	20230106	185000	-40.32	20230602	68100	62.11	20221104	1.16	N	145720	500	61 억	2143781	N	N	18	N	N
7	20231031	110926	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113700	300	2	0.26	5297422300	45827	49.29	114900	117500	113600	147400	79400	113400	115596.10	19.37	-471	121066	117232	114266	110432	107466	115750	108950	62	34000	500	81640	100	1	11068830	12585	14.62	3.20	12	0.41	7776.00	35499.00	185000	20230602	-38.54	68100	20221104	66.96	185000	-38.54	20230602	83000	36.99	20230106	185000	-38.54	20230602	68100	66.96	20221104	1.16	N	145720	500	61 억	2143781	N	N	18	N	N
8	20231031	100910	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114500	1100	2	0.97	4071864600	35111	37.76	114900	117500	114000	147400	79400	113400	115971.19	19.37	3657	121066	117232	114266	110432	107466	115750	108950	62	34000	500	81640	100	1	11068830	12674	14.72	3.23	12	0.32	7776.00	35499.00	185000	20230602	-38.11	68100	20221104	68.14	185000	-38.11	20230602	83000	37.95	20230106	185000	-38.11	20230602	68100	68.14	20221104	1.16	N	145720	500	61 억	2143781	N	N	18	N	N
9	20231031	090910	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	117400	4000	2	3.53	1376473300	11823	12.72	114900	117400	114900	147400	79400	113400	116423.35	19.37	5488	121066	117232	114266	110432	107466	115750	108950	62	34000	500	81640	100	1	11068830	12995	15.10	3.31	12	0.11	7776.00	35499.00	185000	20230602	-36.54	68100	20221104	72.39	185000	-36.54	20230602	83000	41.45	20230106	185000	-36.54	20230602	68100	72.39	20221104	1.16	N	145720	500	61 억	2143781	N	N	18	N	N
10	20231030	160853	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113400	-1800	5	-1.56	10536122700	92381	49.47	116700	118100	111300	149700	80700	115200	114051.04	19.50	-21992	121000	118100	113600	110700	106200	119550	112150	62	34500	500	82940	100	1	11068830	12552	14.58	3.19	12	0.83	7776.00	35499.00	185000	20230602	-38.70	68100	20221104	66.52	185000	-38.70	20230602	83000	36.63	20230106	185000	-38.70	20230602	68100	66.52	20221104	1.16	N	145720	500	61 억	2158276	N	N	18	N	N
11	20231030	150835	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113800	-1400	5	-1.22	9900350800	86784	46.47	116700	118100	111300	149700	80700	115200	114080.37	19.50	-19169	121000	118100	113600	110700	106200	119550	112150	62	34500	500	82940	100	1	11068830	12596	14.63	3.21	12	0.78	7776.00	35499.00	185000	20230602	-38.49	68100	20221104	67.11	185000	-38.49	20230602	83000	37.11	20230106	185000	-38.49	20230602	68100	67.11	20221104	1.16	N	145720	500	61 억	2158276	N	N	67	N	N
12	20231030	140832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113700	-1500	5	-1.30	8805357100	77151	41.31	116700	118100	111300	149700	80700	115200	114131.47	19.50	-13522	121000	118100	113600	110700	106200	119550	112150	62	34500	500	82940	100	1	11068830	12585	14.62	3.20	12	0.70	7776.00	35499.00	185000	20230602	-38.54	68100	20221104	66.96	185000	-38.54	20230602	83000	36.99	20230106	185000	-38.54	20230602	68100	66.96	20221104	1.16	N	145720	500	61 억	2158276	N	N	67	N	N
13	20231030	130835	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112600	-2600	5	-2.26	7988186400	69953	37.46	116700	118100	111300	149700	80700	115200	114193.62	19.50	-11165	121000	118100	113600	110700	106200	119550	112150	62	34500	500	82940	100	1	11068830	12464	14.48	3.17	12	0.63	7776.00	35499.00	185000	20230602	-39.14	68100	20221104	65.35	185000	-39.14	20230602	83000	35.66	20230106	185000	-39.14	20230602	68100	65.35	20221104	1.16	N	145720	500	61 억	2158276	N	N	67	N	N
14	20231030	120829	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111900	-3300	5	-2.86	6663251500	58124	31.12	116700	118100	111700	149700	80700	115200	114638.56	19.50	-11661	121000	118100	113600	110700	106200	119550	112150	62	34500	500	82940	100	1	11068830	12386	14.39	3.15	12	0.53	7776.00	35499.00	185000	20230602	-39.51	68100	20221104	64.32	185000	-39.51	20230602	83000	34.82	20230106	185000	-39.51	20230602	68100	64.32	20221104	1.16	N	145720	500	61 억	2158276	N	N	67	N	N
15	20231030	110830	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113700	-1500	5	-1.30	4848027100	42005	22.49	116700	118100	113100	149700	80700	115200	115415.48	19.50	-7691	121000	118100	113600	110700	106200	119550	112150	62	34500	500	82940	100	1	11068830	12585	14.62	3.20	12	0.38	7776.00	35499.00	185000	20230602	-38.54	68100	20221104	66.96	185000	-38.54	20230602	83000	36.99	20230106	185000	-38.54	20230602	68100	66.96	20221104	1.16	N	145720	500	61 억	2158276	N	N	67	N	N
16	20231030	100828	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114400	-800	5	-0.69	3894564500	33634	18.01	116700	118100	113200	149700	80700	115200	115792.49	19.50	-5993	121000	118100	113600	110700	106200	119550	112150	62	34500	500	82940	100	1	11068830	12663	14.71	3.22	12	0.30	7776.00	35499.00	185000	20230602	-38.16	68100	20221104	67.99	185000	-38.16	20230602	83000	37.83	20230106	185000	-38.16	20230602	68100	67.99	20221104	1.16	N	145720	500	61 억	2158276	N	N	67	N	N
17	20231030	090826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115800	600	2	0.52	1465221100	12555	6.72	116700	118100	114000	149700	80700	115200	116704.19	19.50	-3219	121000	118100	113600	110700	106200	119550	112150	62	34500	500	82940	100	1	11068830	12818	14.89	3.26	12	0.11	7776.00	35499.00	185000	20230602	-37.41	68100	20221104	70.04	185000	-37.41	20230602	83000	39.52	20230106	185000	-37.41	20230602	68100	70.04	20221104	1.16	N	145720	500	61 억	2158276	N	N	67	N	N
18	20231027	160754	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115200	7800	2	7.26	20978260300	186283	125.09	109300	116500	109100	139600	75200	107400	112614.70	19.49	-3420	117533	112466	106833	101766	96133	115000	104300	62	32200	500	77320	100	1	11068830	12751	14.81	3.25	12	1.68	7776.00	35499.00	185000	20230602	-37.73	68100	20221104	69.16	185000	-37.73	20230602	83000	38.80	20230106	185000	-37.73	20230602	68100	69.16	20221104	1.18	N	145720	500	61 억	2157494	N	N	67	N	N
19	20231027	150828	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	115400	8000	2	7.45	19978172300	177590	119.26	109300	116500	109100	139600	75200	107400	112496.10	19.49	-4223	117533	112466	106833	101766	96133	115000	104300	62	32200	500	77320	100	1	11068830	12773	14.84	3.25	12	1.60	7776.00	35499.00	185000	20230602	-37.62	68100	20221104	69.46	185000	-37.62	20230602	83000	39.04	20230106	185000	-37.62	20230602	68100	69.46	20221104	1.18	N	145720	500	61 억	2157494	N	N	57	N	N
20	20231027	140826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114300	6900	2	6.42	17157966500	153130	102.83	109300	115500	109100	139600	75200	107400	112048.43	19.49	-2457	117533	112466	106833	101766	96133	115000	104300	62	32200	500	77320	100	1	11068830	12652	14.70	3.22	12	1.38	7776.00	35499.00	185000	20230602	-38.22	68100	20221104	67.84	185000	-38.22	20230602	83000	37.71	20230106	185000	-38.22	20230602	68100	67.84	20221104	1.18	N	145720	500	61 억	2157494	N	N	57	N	N
21	20231027	130817	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113500	6100	2	5.68	13839187900	124034	83.29	109300	113500	109100	139600	75200	107400	111575.83	19.49	-8019	117533	112466	106833	101766	96133	115000	104300	62	32200	500	77320	100	1	11068830	12563	14.60	3.20	12	1.12	7776.00	35499.00	185000	20230602	-38.65	68100	20221104	66.67	185000	-38.65	20230602	83000	36.75	20230106	185000	-38.65	20230602	68100	66.67	20221104	1.18	N	145720	500	61 억	2157494	N	N	57	N	N
22	20231027	120830	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112600	5200	2	4.84	12478880700	111991	75.20	109300	113500	109100	139600	75200	107400	111427.60	19.49	-5945	117533	112466	106833	101766	96133	115000	104300	62	32200	500	77320	100	1	11068830	12464	14.48	3.17	12	1.01	7776.00	35499.00	185000	20230602	-39.14	68100	20221104	65.35	185000	-39.14	20230602	83000	35.66	20230106	185000	-39.14	20230602	68100	65.35	20221104	1.18	N	145720	500	61 억	2157494	N	N	57	N	N
23	20231027	110835	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111300	3900	2	3.63	9704973100	87403	58.69	109300	113000	109100	139600	75200	107400	111037.15	19.49	-5614	117533	112466	106833	101766	96133	115000	104300	62	32200	500	77320	100	1	11068830	12320	14.31	3.14	12	0.79	7776.00	35499.00	185000	20230602	-39.84	68100	20221104	63.44	185000	-39.84	20230602	83000	34.10	20230106	185000	-39.84	20230602	68100	63.44	20221104	1.18	N	145720	500	61 억	2157494	N	N	57	N	N
24	20231027	100826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112600	5200	2	4.84	7822177500	70513	47.35	109300	112900	109100	139600	75200	107400	110932.52	19.49	-2241	117533	112466	106833	101766	96133	115000	104300	62	32200	500	77320	100	1	11068830	12464	14.48	3.17	12	0.64	7776.00	35499.00	185000	20230602	-39.14	68100	20221104	65.35	185000	-39.14	20230602	83000	35.66	20230106	185000	-39.14	20230602	68100	65.35	20221104	1.18	N	145720	500	61 억	2157494	N	N	57	N	N
25	20231027	090823	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110600	3200	2	2.98	1992425600	18106	12.16	109300	110900	109100	139600	75200	107400	110042.58	19.49	-3908	117533	112466	106833	101766	96133	115000	104300	62	32200	500	77320	100	1	11068830	12242	14.22	3.12	12	0.16	7776.00	35499.00	185000	20230602	-40.22	68100	20221104	62.41	185000	-40.22	20230602	83000	33.25	20230106	185000	-40.22	20230602	68100	62.41	20221104	1.18	N	145720	500	61 억	2157494	N	N	57	N	N
26	20231026	160814	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107400	2900	2	2.78	16031266100	148653	209.15	103500	111900	101200	135800	73200	104500	107843.70	19.81	-18334	109433	106966	104633	102166	99833	108200	103400	62	31300	500	75240	100	1	11068830	11888	13.81	3.03	12	1.34	7776.00	35499.00	185000	20230602	-41.95	68100	20221104	57.71	185000	-41.95	20230602	83000	29.40	20230106	185000	-41.95	20230602	68100	57.71	20221104	1.18	N	145720	500	61 억	2192320	N	N	57	N	N
27	20231026	150813	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107400	2900	2	2.78	15439568000	143155	201.41	103500	111900	101200	135800	73200	104500	107852.13	19.81	-16898	109433	106966	104633	102166	99833	108200	103400	62	31300	500	75240	100	1	11068830	11888	13.81	3.03	12	1.29	7776.00	35499.00	185000	20230602	-41.95	68100	20221104	57.71	185000	-41.95	20230602	83000	29.40	20230106	185000	-41.95	20230602	68100	57.71	20221104	1.18	N	145720	500	61 억	2192320	N	N	41	N	N
28	20231026	140816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	108100	3600	2	3.44	13453607400	124700	175.45	103500	111900	101200	135800	73200	104500	107887.82	19.81	-14250	109433	106966	104633	102166	99833	108200	103400	62	31300	500	75240	100	1	11068830	11965	13.90	3.05	12	1.13	7776.00	35499.00	185000	20230602	-41.57	68100	20221104	58.74	185000	-41.57	20230602	83000	30.24	20230106	185000	-41.57	20230602	68100	58.74	20221104	1.18	N	145720	500	61 억	2192320	N	N	41	N	N
29	20231026	130814	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106800	2300	2	2.20	10997594100	102013	143.53	103500	111900	101200	135800	73200	104500	107805.84	19.81	-10353	109433	106966	104633	102166	99833	108200	103400	62	31300	500	75240	100	1	11068830	11822	13.73	3.01	12	0.92	7776.00	35499.00	185000	20230602	-42.27	68100	20221104	56.83	185000	-42.27	20230602	83000	28.67	20230106	185000	-42.27	20230602	68100	56.83	20221104	1.18	N	145720	500	61 억	2192320	N	N	41	N	N
30	20231026	120810	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107500	3000	2	2.87	9895794600	91691	129.00	103500	111900	101200	135800	73200	104500	107925.51	19.81	-8993	109433	106966	104633	102166	99833	108200	103400	62	31300	500	75240	100	1	11068830	11899	13.82	3.03	12	0.83	7776.00	35499.00	185000	20230602	-41.89	68100	20221104	57.86	185000	-41.89	20230602	83000	29.52	20230106	185000	-41.89	20230602	68100	57.86	20221104	1.18	N	145720	500	61 억	2192320	N	N	41	N	N
31	20231026	110820	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107100	2600	2	2.49	8677321300	80342	113.04	103500	111900	101200	135800	73200	104500	108004.84	19.81	-6210	109433	106966	104633	102166	99833	108200	103400	62	31300	500	75240	100	1	11068830	11855	13.77	3.02	12	0.73	7776.00	35499.00	185000	20230602	-42.11	68100	20221104	57.27	185000	-42.11	20230602	83000	29.04	20230106	185000	-42.11	20230602	68100	57.27	20221104	1.18	N	145720	500	61 억	2192320	N	N	41	N	N
32	20231026	100817	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105900	1400	2	1.34	3092998300	29333	41.27	103500	107700	101200	135800	73200	104500	105444.35	19.81	-3170	109433	106966	104633	102166	99833	108200	103400	62	31300	500	75240	100	1	11068830	11722	13.62	2.98	12	0.27	7776.00	35499.00	185000	20230602	-42.76	68100	20221104	55.51	185000	-42.76	20230602	83000	27.59	20230106	185000	-42.76	20230602	68100	55.51	20221104	1.18	N	145720	500	61 억	2192320	N	N	41	N	N
33	20231026	090814	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	104700	200	2	0.19	858430200	8226	11.57	103500	107000	101200	135800	73200	104500	104355.71	19.81	-241	109433	106966	104633	102166	99833	108200	103400	62	31300	500	75240	100	1	11068830	11589	13.46	2.95	12	0.07	7776.00	35499.00	185000	20230602	-43.41	68100	20221104	53.74	185000	-43.41	20230602	83000	26.14	20230106	185000	-43.41	20230602	68100	53.74	20221104	1.18	N	145720	500	61 억	2192320	N	N	41	N	N
34	20231025	160816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	104500	3300	2	3.26	7471474300	70811	191.49	103000	107100	102300	131500	70900	101200	105514.72	19.95	-11116	103733	102466	100733	99466	97733	101600	98600	62	30300	500	72860	100	1	11068830	11567	13.44	2.94	12	0.64	7776.00	35499.00	185000	20230602	-43.51	68100	20221104	53.45	185000	-43.51	20230602	83000	25.90	20230106	185000	-43.51	20230602	68100	53.45	20221104	1.22	N	145720	500	61 억	2208151	N	N	41	N	N
35	20231025	150816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105700	4500	2	4.45	7217483500	68390	184.94	103000	107100	102300	131500	70900	101200	105534.19	19.95	-11004	103733	102466	100733	99466	97733	101600	98600	62	30300	500	72860	100	1	11068830	11700	13.59	2.98	12	0.62	7776.00	35499.00	185000	20230602	-42.86	68100	20221104	55.21	185000	-42.86	20230602	83000	27.35	20230106	185000	-42.86	20230602	68100	55.21	20221104	1.22	N	145720	500	61 억	2208151	N	N	287	N	N
36	20231025	140811	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106200	5000	2	4.94	6372934400	60433	163.43	103000	107100	102300	131500	70900	101200	105454.54	19.95	-7553	103733	102466	100733	99466	97733	101600	98600	62	30300	500	72860	100	1	11068830	11755	13.66	2.99	12	0.55	7776.00	35499.00	185000	20230602	-42.59	68100	20221104	55.95	185000	-42.59	20230602	83000	27.95	20230106	185000	-42.59	20230602	68100	55.95	20221104	1.22	N	145720	500	61 억	2208151	N	N	287	N	N
37	20231025	130812	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105100	3900	2	3.85	5760307100	54641	147.76	103000	107100	102300	131500	70900	101200	105420.97	19.95	-5333	103733	102466	100733	99466	97733	101600	98600	62	30300	500	72860	100	1	11068830	11633	13.52	2.96	12	0.49	7776.00	35499.00	185000	20230602	-43.19	68100	20221104	54.33	185000	-43.19	20230602	83000	26.63	20230106	185000	-43.19	20230602	68100	54.33	20221104	1.22	N	145720	500	61 억	2208151	N	N	287	N	N
38	20231025	120813	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105500	4300	2	4.25	5064208200	48009	129.83	103000	107100	102300	131500	70900	101200	105484.56	19.95	-2686	103733	102466	100733	99466	97733	101600	98600	62	30300	500	72860	100	1	11068830	11678	13.57	2.97	12	0.43	7776.00	35499.00	185000	20230602	-42.97	68100	20221104	54.92	185000	-42.97	20230602	83000	27.11	20230106	185000	-42.97	20230602	68100	54.92	20221104	1.22	N	145720	500	61 억	2208151	N	N	287	N	N
39	20231025	110815	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105300	4100	2	4.05	4433599200	42047	113.71	103000	107100	102300	131500	70900	101200	105443.89	19.95	-1978	103733	102466	100733	99466	97733	101600	98600	62	30300	500	72860	100	1	11068830	11655	13.54	2.97	12	0.38	7776.00	35499.00	185000	20230602	-43.08	68100	20221104	54.63	185000	-43.08	20230602	83000	26.87	20230106	185000	-43.08	20230602	68100	54.63	20221104	1.22	N	145720	500	61 억	2208151	N	N	287	N	N
40	20231025	100816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105700	4500	2	4.45	2655287500	25291	68.39	103000	106600	102300	131500	70900	101200	104989.42	19.95	-766	103733	102466	100733	99466	97733	101600	98600	62	30300	500	72860	100	1	11068830	11700	13.59	2.98	12	0.23	7776.00	35499.00	185000	20230602	-42.86	68100	20221104	55.21	185000	-42.86	20230602	83000	27.35	20230106	185000	-42.86	20230602	68100	55.21	20221104	1.22	N	145720	500	61 억	2208151	N	N	287	N	N
41	20231025	090810	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	103500	2300	2	2.27	362616400	3508	9.49	103000	104400	102300	131500	70900	101200	103368.42	19.95	351	103733	102466	100733	99466	97733	101600	98600	62	30300	500	72860	100	1	11068830	11456	13.31	2.92	12	0.03	7776.00	35499.00	185000	20230602	-44.05	68100	20221104	51.98	185000	-44.05	20230602	83000	24.70	20230106	185000	-44.05	20230602	68100	51.98	20221104	1.22	N	145720	500	61 억	2208151	N	N	287	N	N
42	20231024	160755	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101200	200	2	0.20	3697900100	36805	74.83	101900	102000	99000	131300	70700	101000	100472.21	20.04	-9635	105666	103332	99166	96832	92666	104500	98000	62	30300	500	72720	100	1	11068830	11202	13.01	2.85	12	0.33	7776.00	35499.00	185000	20230602	-45.30	68100	20221104	48.60	185000	-45.30	20230602	83000	21.93	20230106	185000	-45.30	20230602	68100	48.60	20221104	1.26	N	145720	500	61 억	2217859	N	N	287	N	N
43	20231024	150808	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101200	200	2	0.20	3453403000	34389	69.92	101900	102000	99000	131300	70700	101000	100421.48	20.04	-8755	105666	103332	99166	96832	92666	104500	98000	62	30300	500	72720	100	1	11068830	11202	13.01	2.85	12	0.31	7776.00	35499.00	185000	20230602	-45.30	68100	20221104	48.60	185000	-45.30	20230602	83000	21.93	20230106	185000	-45.30	20230602	68100	48.60	20221104	1.26	N	145720	500	61 억	2217859	N	N	0	N	N
44	20231024	140753	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100800	-200	5	-0.20	3004596300	29956	60.91	101900	102000	99000	131300	70700	101000	100299.97	20.04	-6944	105666	103332	99166	96832	92666	104500	98000	62	30300	500	72720	100	1	11068830	11157	12.96	2.84	12	0.27	7776.00	35499.00	185000	20230602	-45.51	68100	20221104	48.02	185000	-45.51	20230602	83000	21.45	20230106	185000	-45.51	20230602	68100	48.02	20221104	1.26	N	145720	500	61 억	2217859	N	N	0	N	N
45	20231024	130759	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100800	-200	5	-0.20	2547108400	25425	51.69	101900	102000	99000	131300	70700	101000	100180.77	20.04	-5781	105666	103332	99166	96832	92666	104500	98000	62	30300	500	72720	100	1	11068830	11157	12.96	2.84	12	0.23	7776.00	35499.00	185000	20230602	-45.51	68100	20221104	48.02	185000	-45.51	20230602	83000	21.45	20230106	185000	-45.51	20230602	68100	48.02	20221104	1.26	N	145720	500	61 억	2217859	N	N	0	N	N
46	20231024	120807	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100700	-300	5	-0.30	2248015700	22458	45.66	101900	102000	99000	131300	70700	101000	100098.06	20.04	-4691	105666	103332	99166	96832	92666	104500	98000	62	30300	500	72720	100	1	11068830	11146	12.95	2.84	12	0.20	7776.00	35499.00	185000	20230602	-45.57	68100	20221104	47.87	185000	-45.57	20230602	83000	21.33	20230106	185000	-45.57	20230602	68100	47.87	20221104	1.26	N	145720	500	61 억	2217859	N	N	0	N	N
47	20231024	110802	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100800	-200	5	-0.20	1856822600	18579	37.77	101900	102000	99000	131300	70700	101000	99941.15	20.04	-4086	105666	103332	99166	96832	92666	104500	98000	62	30300	500	72720	100	1	11068830	11157	12.96	2.84	12	0.17	7776.00	35499.00	185000	20230602	-45.51	68100	20221104	48.02	185000	-45.51	20230602	83000	21.45	20230106	185000	-45.51	20230602	68100	48.02	20221104	1.26	N	145720	500	61 억	2217859	N	N	0	N	N
48	20231024	100754	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100100	-900	5	-0.89	862898700	8628	17.54	101900	102000	99200	131300	70700	101000	100009.72	20.04	-2919	105666	103332	99166	96832	92666	104500	98000	62	30300	500	72720	100	1	11068830	11080	12.87	2.82	12	0.08	7776.00	35499.00	185000	20230602	-45.89	68100	20221104	46.99	185000	-45.89	20230602	83000	20.60	20230106	185000	-45.89	20230602	68100	46.99	20221104	1.26	N	145720	500	61 억	2217859	N	N	0	N	N
49	20231024	090801	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	99900	-1100	5	-1.09	253907100	2526	5.14	101900	102000	99400	131300	70700	101000	100514.58	20.04	-1024	105666	103332	99166	96832	92666	104500	98000	62	30300	500	72720	100	1	11068830	11058	12.85	2.81	12	0.02	7776.00	35499.00	185000	20230602	-46.00	68100	20221104	46.70	185000	-46.00	20230602	83000	20.36	20230106	185000	-46.00	20230602	68100	46.70	20221104	1.26	N	145720	500	61 억	2217859	N	N	0	N	N
50	20231023	160749	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101000	4900	2	5.10	4895088400	48946	76.61	95000	101500	95000	124900	67300	96100	100005.81	19.94	-5697	100500	98300	95700	93500	90900	99400	94600	62	28800	500	69190	100	1	11068830	11180	12.99	2.85	12	0.44	7776.00	35499.00	185000	20230602	-45.41	68100	20221104	48.31	185000	-45.41	20230602	83000	21.69	20230106	185000	-45.41	20230602	68100	48.31	20221104	1.27	N	145720	500	61 억	2207299	N	N	313	N	N
51	20231023	150754	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100500	4400	2	4.58	4540748800	45428	71.10	95000	101500	95000	124900	67300	96100	99954.85	19.94	-3707	100500	98300	95700	93500	90900	99400	94600	62	28800	500	69190	100	1	11068830	11124	12.92	2.83	12	0.41	7776.00	35499.00	185000	20230602	-45.68	68100	20221104	47.58	185000	-45.68	20230602	83000	21.08	20230106	185000	-45.68	20230602	68100	47.58	20221104	1.27	N	145720	500	61 억	2207299	N	N	313	N	N
52	20231023	140752	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100500	4400	2	4.58	3924797000	39292	61.50	95000	101500	95000	124900	67300	96100	99887.94	19.94	-1170	100500	98300	95700	93500	90900	99400	94600	62	28800	500	69190	100	1	11068830	11124	12.92	2.83	12	0.35	7776.00	35499.00	185000	20230602	-45.68	68100	20221104	47.58	185000	-45.68	20230602	83000	21.08	20230106	185000	-45.68	20230602	68100	47.58	20221104	1.27	N	145720	500	61 억	2207299	N	N	313	N	N
53	20231023	130758	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100500	4400	2	4.58	3548793000	35546	55.64	95000	101500	95000	124900	67300	96100	99836.63	19.94	518	100500	98300	95700	93500	90900	99400	94600	62	28800	500	69190	100	1	11068830	11124	12.92	2.83	12	0.32	7776.00	35499.00	185000	20230602	-45.68	68100	20221104	47.58	185000	-45.68	20230602	83000	21.08	20230106	185000	-45.68	20230602	68100	47.58	20221104	1.27	N	145720	500	61 억	2207299	N	N	313	N	N
54	20231023	120750	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100000	3900	2	4.06	3182700100	31894	49.92	95000	101500	95000	124900	67300	96100	99789.93	19.94	1794	100500	98300	95700	93500	90900	99400	94600	62	28800	500	69190	100	1	11068830	11069	12.86	2.82	12	0.29	7776.00	35499.00	185000	20230602	-45.95	68100	20221104	46.84	185000	-45.95	20230602	83000	20.48	20230106	185000	-45.95	20230602	68100	46.84	20221104	1.27	N	145720	500	61 억	2207299	N	N	313	N	N
55	20231023	110748	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101200	5100	2	5.31	2685297200	26935	42.16	95000	101500	95000	124900	67300	96100	99695.46	19.94	4617	100500	98300	95700	93500	90900	99400	94600	62	28800	500	69190	100	1	11068830	11202	13.01	2.85	12	0.24	7776.00	35499.00	185000	20230602	-45.30	68100	20221104	48.60	185000	-45.30	20230602	83000	21.93	20230106	185000	-45.30	20230602	68100	48.60	20221104	1.27	N	145720	500	61 억	2207299	N	N	313	N	N
56	20231023	100742	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100900	4800	2	4.99	2044418400	20587	32.22	95000	101300	95000	124900	67300	96100	99306.28	19.94	5364	100500	98300	95700	93500	90900	99400	94600	62	28800	500	69190	100	1	11068830	11168	12.98	2.84	12	0.19	7776.00	35499.00	185000	20230602	-45.46	68100	20221104	48.16	185000	-45.46	20230602	83000	21.57	20230106	185000	-45.46	20230602	68100	48.16	20221104	1.27	N	145720	500	61 억	2207299	N	N	313	N	N
57	20231023	090758	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	97900	1800	2	1.87	263138800	2718	4.25	95000	98500	95000	124900	67300	96100	96813.39	19.94	124	100500	98300	95700	93500	90900	99400	94600	62	28800	500	69190	100	1	11068830	10836	12.59	2.76	12	0.02	7776.00	35499.00	185000	20230602	-47.08	68100	20221104	43.76	185000	-47.08	20230602	83000	17.95	20230106	185000	-47.08	20230602	68100	43.76	20221104	1.27	N	145720	500	61 억	2207299	N	N	313	N	N
58	20231020	160747	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	96100	-1200	5	-1.23	6073245600	63707	139.29	95600	97900	93100	126400	68200	97300	95329.79	20.01	-1312	101233	99266	98233	96266	95233	98750	95750	62	29100	500	70050	100	1	11068830	10637	12.36	2.71	12	0.58	7776.00	35499.00	185000	20230602	-48.05	68100	20221104	41.12	185000	-48.05	20230602	83000	15.78	20230106	185000	-48.05	20230602	68100	41.12	20221104	1.31	N	145720	500	61 억	2214627	N	N	313	N	N
59	20231020	150746	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	96700	-600	5	-0.62	5663838200	59464	130.01	95600	97900	93100	126400	68200	97300	95248.19	20.01	862	101233	99266	98233	96266	95233	98750	95750	62	29100	500	70050	100	1	11068830	10704	12.44	2.72	12	0.54	7776.00	35499.00	185000	20230602	-47.73	68100	20221104	42.00	185000	-47.73	20230602	83000	16.51	20230106	185000	-47.73	20230602	68100	42.00	20221104	1.31	N	145720	500	61 억	2214627	N	N	3	N	N
60	20231020	140751	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	97100	-200	5	-0.21	4894591200	51520	112.64	95600	97900	93100	126400	68200	97300	95003.71	20.01	3621	101233	99266	98233	96266	95233	98750	95750	62	29100	500	70050	100	1	11068830	10748	12.49	2.74	12	0.47	7776.00	35499.00	185000	20230602	-47.51	68100	20221104	42.58	185000	-47.51	20230602	83000	16.99	20230106	185000	-47.51	20230602	68100	42.58	20221104	1.31	N	145720	500	61 억	2214627	N	N	3	N	N
61	20231020	130731	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	96100	-1200	5	-1.23	4113580300	43425	94.94	95600	96500	93100	126400	68200	97300	94728.39	20.01	3244	101233	99266	98233	96266	95233	98750	95750	62	29100	500	70050	100	1	11068830	10637	12.36	2.71	12	0.39	7776.00	35499.00	185000	20230602	-48.05	68100	20221104	41.12	185000	-48.05	20230602	83000	15.78	20230106	185000	-48.05	20230602	68100	41.12	20221104	1.31	N	145720	500	61 억	2214627	N	N	3	N	N
62	20231020	120743	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	96000	-1300	5	-1.34	3692276000	39041	85.36	95600	96500	93100	126400	68200	97300	94574.32	20.01	4239	101233	99266	98233	96266	95233	98750	95750	62	29100	500	70050	100	1	11068830	10626	12.35	2.70	12	0.35	7776.00	35499.00	185000	20230602	-48.11	68100	20221104	40.97	185000	-48.11	20230602	83000	15.66	20230106	185000	-48.11	20230602	68100	40.97	20221104	1.31	N	145720	500	61 억	2214627	N	N	3	N	N
63	20231020	110751	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	95600	-1700	5	-1.75	3043570900	32244	70.50	95600	96500	93100	126400	68200	97300	94391.85	20.01	3234	101233	99266	98233	96266	95233	98750	95750	62	29100	500	70050	100	1	11068830	10582	12.29	2.69	12	0.29	7776.00	35499.00	185000	20230602	-48.32	68100	20221104	40.38	185000	-48.32	20230602	83000	15.18	20230106	185000	-48.32	20230602	68100	40.38	20221104	1.31	N	145720	500	61 억	2214627	N	N	3	N	N
64	20231020	100741	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	94200	-3100	5	-3.19	1759041900	18581	40.62	95600	96500	93800	126400	68200	97300	94668.85	20.01	1039	101233	99266	98233	96266	95233	98750	95750	62	29100	500	70050	100	1	11068830	10427	12.11	2.65	12	0.17	7776.00	35499.00	185000	20230602	-49.08	68100	20221104	38.33	185000	-49.08	20230602	83000	13.49	20230106	185000	-49.08	20230602	68100	38.33	20221104	1.31	N	145720	500	61 억	2214627	N	N	3	N	N
65	20231020	090743	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	95900	-1400	5	-1.44	178338300	1860	4.07	95600	96500	95400	126400	68200	97300	95880.81	20.01	453	101233	99266	98233	96266	95233	98750	95750	62	29100	500	70050	100	1	11068830	10615	12.33	2.70	12	0.02	7776.00	35499.00	185000	20230602	-48.16	68100	20221104	40.82	185000	-48.16	20230602	83000	15.54	20230106	185000	-48.16	20230602	68100	40.82	20221104	1.31	N	145720	500	61 억	2214627	N	N	3	N	N
66	20231019	160740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	97300	-3000	5	-2.99	4460849400	45366	108.41	98700	100200	97200	130300	70300	100300	98334.25	20.05	-6142	102033	101166	100133	99266	98233	100650	98750	62	30000	500	72210	100	1	11068830	10770	12.51	2.74	12	0.41	7776.00	35499.00	185000	20230602	-47.41	68100	20221104	42.88	185000	-47.41	20230602	83000	17.23	20230106	185000	-47.41	20230602	68100	42.88	20221104	1.27	N	145720	500	61 억	2219800	N	N	3	N	N
67	20231019	150733	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	97500	-2800	5	-2.79	4145917100	42135	100.69	98700	100200	97300	130300	70300	100300	98395.90	20.05	-4912	102033	101166	100133	99266	98233	100650	98750	62	30000	500	72210	100	1	11068830	10792	12.54	2.75	12	0.38	7776.00	35499.00	185000	20230602	-47.30	68100	20221104	43.17	185000	-47.30	20230602	83000	17.47	20230106	185000	-47.30	20230602	68100	43.17	20221104	1.27	N	145720	500	61 억	2219800	N	N	0	N	N
68	20231019	140743	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	97800	-2500	5	-2.49	3255811200	33024	78.91	98700	100200	97700	130300	70300	100300	98589.09	20.05	-3333	102033	101166	100133	99266	98233	100650	98750	62	30000	500	72210	100	1	11068830	10825	12.58	2.76	12	0.30	7776.00	35499.00	185000	20230602	-47.14	68100	20221104	43.61	185000	-47.14	20230602	83000	17.83	20230106	185000	-47.14	20230602	68100	43.61	20221104	1.27	N	145720	500	61 억	2219800	N	N	0	N	N
69	20231019	130735	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	98100	-2200	5	-2.19	2947667500	29879	71.40	98700	100200	97700	130300	70300	100300	98653.32	20.05	-2734	102033	101166	100133	99266	98233	100650	98750	62	30000	500	72210	100	1	11068830	10859	12.62	2.76	12	0.27	7776.00	35499.00	185000	20230602	-46.97	68100	20221104	44.05	185000	-46.97	20230602	83000	18.19	20230106	185000	-46.97	20230602	68100	44.05	20221104	1.27	N	145720	500	61 억	2219800	N	N	0	N	N
70	20231019	120741	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	97800	-2500	5	-2.49	2527992600	25595	61.16	98700	100200	97700	130300	70300	100300	98768.82	20.05	-2250	102033	101166	100133	99266	98233	100650	98750	62	30000	500	72210	100	1	11068830	10825	12.58	2.76	12	0.23	7776.00	35499.00	185000	20230602	-47.14	68100	20221104	43.61	185000	-47.14	20230602	83000	17.83	20230106	185000	-47.14	20230602	68100	43.61	20221104	1.27	N	145720	500	61 억	2219800	N	N	0	N	N
71	20231019	110737	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	98300	-2000	5	-1.99	1732808500	17494	41.80	98700	100200	98000	130300	70300	100300	99051.37	20.05	127	102033	101166	100133	99266	98233	100650	98750	62	30000	500	72210	100	1	11068830	10881	12.64	2.77	12	0.16	7776.00	35499.00	185000	20230602	-46.86	68100	20221104	44.35	185000	-46.86	20230602	83000	18.43	20230106	185000	-46.86	20230602	68100	44.35	20221104	1.27	N	145720	500	61 억	2219800	N	N	0	N	N
72	20231019	100731	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	99400	-900	5	-0.90	829612000	8356	19.97	98700	100200	98500	130300	70300	100300	99283.02	20.05	568	102033	101166	100133	99266	98233	100650	98750	62	30000	500	72210	100	1	11068830	11002	12.78	2.80	12	0.08	7776.00	35499.00	185000	20230602	-46.27	68100	20221104	45.96	185000	-46.27	20230602	83000	19.76	20230106	185000	-46.27	20230602	68100	45.96	20221104	1.27	N	145720	500	61 억	2219800	N	N	0	N	N
73	20231019	090741	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	99400	-900	5	-0.90	198310600	2001	4.78	98700	100200	98500	130300	70300	100300	99103.95	20.05	319	102033	101166	100133	99266	98233	100650	98750	62	30000	500	72210	100	1	11068830	11002	12.78	2.80	12	0.02	7776.00	35499.00	185000	20230602	-46.27	68100	20221104	45.96	185000	-46.27	20230602	83000	19.76	20230106	185000	-46.27	20230602	68100	45.96	20221104	1.27	N	145720	500	61 억	2219800	N	N	0	N	N
74	20231018	160744	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100300	-1000	5	-0.99	4175232600	41774	108.04	101000	101000	99100	131600	71000	101300	99948.08	20.08	-2290	104700	103000	101300	99600	97900	102150	98750	62	30300	500	72930	100	1	11068830	11102	12.90	2.83	12	0.38	7776.00	35499.00	185000	20230602	-45.78	68100	20221104	47.28	185000	-45.78	20230602	83000	20.84	20230106	185000	-45.78	20230602	68100	47.28	20221104	1.26	N	145720	500	61 억	2222796	N	N	96	N	N
75	20231018	150736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100300	-1000	5	-0.99	4000056700	40027	103.52	101000	101000	99100	131600	71000	101300	99933.96	20.08	-2826	104700	103000	101300	99600	97900	102150	98750	62	30300	500	72930	100	1	11068830	11102	12.90	2.83	12	0.36	7776.00	35499.00	185000	20230602	-45.78	68100	20221104	47.28	185000	-45.78	20230602	83000	20.84	20230106	185000	-45.78	20230602	68100	47.28	20221104	1.26	N	145720	500	61 억	2222796	N	N	96	N	N
76	20231018	140725	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100100	-1200	5	-1.18	3370910900	33740	87.26	101000	101000	99100	131600	71000	101300	99908.44	20.08	-3737	104700	103000	101300	99600	97900	102150	98750	62	30300	500	72930	100	1	11068830	11080	12.87	2.82	12	0.30	7776.00	35499.00	185000	20230602	-45.89	68100	20221104	46.99	185000	-45.89	20230602	83000	20.60	20230106	185000	-45.89	20230602	68100	46.99	20221104	1.26	N	145720	500	61 억	2222796	N	N	96	N	N
77	20231018	130723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100000	-1300	5	-1.28	2835688300	28387	73.42	101000	101000	99100	131600	71000	101300	99893.91	20.08	-962	104700	103000	101300	99600	97900	102150	98750	62	30300	500	72930	100	1	11068830	11069	12.86	2.82	12	0.26	7776.00	35499.00	185000	20230602	-45.95	68100	20221104	46.84	185000	-45.95	20230602	83000	20.48	20230106	185000	-45.95	20230602	68100	46.84	20221104	1.26	N	145720	500	61 억	2222796	N	N	96	N	N
78	20231018	120737	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100000	-1300	5	-1.28	2617304700	26204	67.77	101000	101000	99100	131600	71000	101300	99881.88	20.08	-710	104700	103000	101300	99600	97900	102150	98750	62	30300	500	72930	100	1	11068830	11069	12.86	2.82	12	0.24	7776.00	35499.00	185000	20230602	-45.95	68100	20221104	46.84	185000	-45.95	20230602	83000	20.48	20230106	185000	-45.95	20230602	68100	46.84	20221104	1.26	N	145720	500	61 억	2222796	N	N	96	N	N
79	20231018	110730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100200	-1100	5	-1.09	2212552900	22158	57.31	101000	101000	99100	131600	71000	101300	99853.46	20.08	-637	104700	103000	101300	99600	97900	102150	98750	62	30300	500	72930	100	1	11068830	11091	12.89	2.82	12	0.20	7776.00	35499.00	185000	20230602	-45.84	68100	20221104	47.14	185000	-45.84	20230602	83000	20.72	20230106	185000	-45.84	20230602	68100	47.14	20221104	1.26	N	145720	500	61 억	2222796	N	N	96	N	N
80	20231018	100739	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	99100	-2200	5	-2.17	1577694000	15793	40.84	101000	101000	99100	131600	71000	101300	99898.31	20.08	-1875	104700	103000	101300	99600	97900	102150	98750	62	30300	500	72930	100	1	11068830	10969	12.74	2.79	12	0.14	7776.00	35499.00	185000	20230602	-46.43	68100	20221104	45.52	185000	-46.43	20230602	83000	19.40	20230106	185000	-46.43	20230602	68100	45.52	20221104	1.26	N	145720	500	61 억	2222796	N	N	96	N	N
81	20231018	090727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100600	-700	5	-0.69	288835100	2875	7.44	101000	101000	99800	131600	71000	101300	100464.38	20.08	-899	104700	103000	101300	99600	97900	102150	98750	62	30300	500	72930	100	1	11068830	11135	12.94	2.83	12	0.03	7776.00	35499.00	185000	20230602	-45.62	68100	20221104	47.72	185000	-45.62	20230602	83000	21.20	20230106	185000	-45.62	20230602	68100	47.72	20221104	1.26	N	145720	500	61 억	2222796	N	N	96	N	N
82	20231017	160730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101300	-300	5	-0.30	3899450000	38553	112.11	102000	103000	99600	132000	71200	101600	101144.61	20.14	-6168	105533	103566	101833	99866	98133	102700	99000	62	30400	500	73150	100	1	11068830	11213	13.03	2.85	12	0.35	7776.00	35499.00	185000	20230602	-45.24	68100	20221104	48.75	185000	-45.24	20230602	83000	22.05	20230106	185000	-45.24	20230602	68100	48.75	20221104	1.25	N	145720	500	61 억	2229296	N	N	96	N	N
83	20231017	150736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100800	-800	5	-0.79	3675034200	36332	105.65	102000	103000	99600	132000	71200	101600	101151.44	20.14	-5945	105533	103566	101833	99866	98133	102700	99000	62	30400	500	73150	100	1	11068830	11157	12.96	2.84	12	0.33	7776.00	35499.00	185000	20230602	-45.51	68100	20221104	48.02	185000	-45.51	20230602	83000	21.45	20230106	185000	-45.51	20230602	68100	48.02	20221104	1.25	N	145720	500	61 억	2229296	N	N	288	N	N
84	20231017	140736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101400	-200	5	-0.20	2892428800	28591	83.14	102000	103000	99600	132000	71200	101600	101165.71	20.14	-6159	105533	103566	101833	99866	98133	102700	99000	62	30400	500	73150	100	1	11068830	11224	13.04	2.86	12	0.26	7776.00	35499.00	185000	20230602	-45.19	68100	20221104	48.90	185000	-45.19	20230602	83000	22.17	20230106	185000	-45.19	20230602	68100	48.90	20221104	1.25	N	145720	500	61 억	2229296	N	N	288	N	N
85	20231017	130730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100100	-1500	5	-1.48	2218765000	21906	63.70	102000	103000	99600	132000	71200	101600	101285.72	20.14	-5573	105533	103566	101833	99866	98133	102700	99000	62	30400	500	73150	100	1	11068830	11080	12.87	2.82	12	0.20	7776.00	35499.00	185000	20230602	-45.89	68100	20221104	46.99	185000	-45.89	20230602	83000	20.60	20230106	185000	-45.89	20230602	68100	46.99	20221104	1.25	N	145720	500	61 억	2229296	N	N	288	N	N
86	20231017	120734	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100700	-900	5	-0.89	1544091200	15178	44.14	102000	103000	100700	132000	71200	101600	101732.19	20.14	-3336	105533	103566	101833	99866	98133	102700	99000	62	30400	500	73150	100	1	11068830	11146	12.95	2.84	12	0.14	7776.00	35499.00	185000	20230602	-45.57	68100	20221104	47.87	185000	-45.57	20230602	83000	21.33	20230106	185000	-45.57	20230602	68100	47.87	20221104	1.25	N	145720	500	61 억	2229296	N	N	288	N	N
87	20231017	110726	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101200	-400	5	-0.39	1223253800	12007	34.92	102000	103000	101000	132000	71200	101600	101878.39	20.14	-2603	105533	103566	101833	99866	98133	102700	99000	62	30400	500	73150	100	1	11068830	11202	13.01	2.85	12	0.11	7776.00	35499.00	185000	20230602	-45.30	68100	20221104	48.60	185000	-45.30	20230602	83000	21.93	20230106	185000	-45.30	20230602	68100	48.60	20221104	1.25	N	145720	500	61 억	2229296	N	N	288	N	N
88	20231017	100721	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	102000	400	2	0.39	814730800	7983	23.21	102000	103000	101000	132000	71200	101600	102058.22	20.14	-483	105533	103566	101833	99866	98133	102700	99000	62	30400	500	73150	100	1	11068830	11290	13.12	2.87	12	0.07	7776.00	35499.00	185000	20230602	-44.86	68100	20221104	49.78	185000	-44.86	20230602	83000	22.89	20230106	185000	-44.86	20230602	68100	49.78	20221104	1.25	N	145720	500	61 억	2229296	N	N	288	N	N
89	20231017	090726	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101600	0	3	0.00	112638600	1106	3.22	102000	102100	101000	132000	71200	101600	101843.22	20.14	-397	105533	103566	101833	99866	98133	102700	99000	62	30400	500	73150	100	1	11068830	11246	13.07	2.86	12	0.01	7776.00	35499.00	185000	20230602	-45.08	68100	20221104	49.19	185000	-45.08	20230602	83000	22.41	20230106	185000	-45.08	20230602	68100	49.19	20221104	1.25	N	145720	500	61 억	2229296	N	N	288	N	N
90	20231016	160727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101600	-2400	5	-2.31	3478110500	34355	89.68	102700	103800	100100	135200	72800	104000	101239.94	20.14	-5751	106400	105200	104100	102900	101800	104650	102350	62	31200	500	74880	100	1	11068830	11246	13.07	2.86	12	0.31	7776.00	35499.00	185000	20230602	-45.08	68100	20221104	49.19	185000	-45.08	20230602	83000	22.41	20230106	185000	-45.08	20230602	68100	49.19	20221104	1.21	N	145720	500	61 억	2229586	N	N	288	N	N
91	20231016	150727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101100	-2900	5	-2.79	3271186600	32315	84.35	102700	103800	100100	135200	72800	104000	101227.77	20.14	-5165	106400	105200	104100	102900	101800	104650	102350	62	31200	500	74880	100	1	11068830	11191	13.00	2.85	12	0.29	7776.00	35499.00	185000	20230602	-45.35	68100	20221104	48.46	185000	-45.35	20230602	83000	21.81	20230106	185000	-45.35	20230602	68100	48.46	20221104	1.21	N	145720	500	61 억	2229586	N	N	54	N	N
92	20231016	140728	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100600	-3400	5	-3.27	2749711200	27131	70.82	102700	103800	100100	135200	72800	104000	101349.03	20.14	-6123	106400	105200	104100	102900	101800	104650	102350	62	31200	500	74880	100	1	11068830	11135	12.94	2.83	12	0.25	7776.00	35499.00	185000	20230602	-45.62	68100	20221104	47.72	185000	-45.62	20230602	83000	21.20	20230106	185000	-45.62	20230602	68100	47.72	20221104	1.21	N	145720	500	61 억	2229586	N	N	54	N	N
93	20231016	130723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101400	-2600	5	-2.50	2408784700	23754	62.00	102700	103800	100100	135200	72800	104000	101405.00	20.14	-5615	106400	105200	104100	102900	101800	104650	102350	62	31200	500	74880	100	1	11068830	11224	13.04	2.86	12	0.21	7776.00	35499.00	185000	20230602	-45.19	68100	20221104	48.90	185000	-45.19	20230602	83000	22.17	20230106	185000	-45.19	20230602	68100	48.90	20221104	1.21	N	145720	500	61 억	2229586	N	N	54	N	N
94	20231016	120723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100400	-3600	5	-3.46	1957750100	19266	50.29	102700	103800	100200	135200	72800	104000	101616.35	20.14	-4834	106400	105200	104100	102900	101800	104650	102350	62	31200	500	74880	100	1	11068830	11113	12.91	2.83	12	0.17	7776.00	35499.00	185000	20230602	-45.73	68100	20221104	47.43	185000	-45.73	20230602	83000	20.96	20230106	185000	-45.73	20230602	68100	47.43	20221104	1.21	N	145720	500	61 억	2229586	N	N	54	N	N
95	20231016	110719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100800	-3200	5	-3.08	1598328700	15688	40.95	102700	103800	100700	135200	72800	104000	101881.71	20.14	-4722	106400	105200	104100	102900	101800	104650	102350	62	31200	500	74880	100	1	11068830	11157	12.96	2.84	12	0.14	7776.00	35499.00	185000	20230602	-45.51	68100	20221104	48.02	185000	-45.51	20230602	83000	21.45	20230106	185000	-45.51	20230602	68100	48.02	20221104	1.21	N	145720	500	61 억	2229586	N	N	54	N	N
96	20231016	100715	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	102200	-1800	5	-1.73	1145954300	11221	29.29	102700	103800	101300	135200	72800	104000	102125.19	20.14	-3388	106400	105200	104100	102900	101800	104650	102350	62	31200	500	74880	100	1	11068830	11312	13.14	2.88	12	0.10	7776.00	35499.00	185000	20230602	-44.76	68100	20221104	50.07	185000	-44.76	20230602	83000	23.13	20230106	185000	-44.76	20230602	68100	50.07	20221104	1.21	N	145720	500	61 억	2229586	N	N	54	N	N
97	20231016	090718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	102400	-1600	5	-1.54	173752100	1693	4.42	102700	103800	102400	135200	72800	104000	102626.47	20.14	-1159	106400	105200	104100	102900	101800	104650	102350	62	31200	500	74880	100	1	11068830	11334	13.17	2.88	12	0.02	7776.00	35499.00	185000	20230602	-44.65	68100	20221104	50.37	185000	-44.65	20230602	83000	23.37	20230106	185000	-44.65	20230602	68100	50.37	20221104	1.21	N	145720	500	61 억	2229586	N	N	54	N	N
98	20231012	160739	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105500	5500	2	5.50	7509716500	71288	182.04	100000	106800	100000	130000	70000	100000	105343.16	20.22	3765	103133	101566	100233	98666	97333	102350	99450	62	30000	500	72000	100	1	11068830	11678	13.57	2.97	12	0.64	7776.00	35499.00	185000	20230602	-42.97	68100	20221104	54.92	185000	-42.97	20230602	83000	27.11	20230106	185000	-42.97	20230602	68100	54.92	20221104	1.22	N	145720	500	61 억	2238126	N	N	186	N	N
99	20231012	150723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105800	5800	2	5.80	7214615200	68495	174.91	100000	106800	100000	130000	70000	100000	105330.54	20.22	3555	103133	101566	100233	98666	97333	102350	99450	62	30000	500	72000	100	1	11068830	11711	13.61	2.98	12	0.62	7776.00	35499.00	185000	20230602	-42.81	68100	20221104	55.36	185000	-42.81	20230602	83000	27.47	20230106	185000	-42.81	20230602	68100	55.36	20221104	1.22	N	145720	500	61 억	2238126	N	N	3479	N	N
100	20231012	140722	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106000	6000	2	6.00	6101213300	57961	148.01	100000	106800	100000	130000	70000	100000	105264.11	20.22	1823	103133	101566	100233	98666	97333	102350	99450	62	30000	500	72000	100	1	11068830	11733	13.63	2.99	12	0.52	7776.00	35499.00	185000	20230602	-42.70	68100	20221104	55.65	185000	-42.70	20230602	83000	27.71	20230106	185000	-42.70	20230602	68100	55.65	20221104	1.22	N	145720	500	61 억	2238126	N	N	3479	N	N
101	20231012	130723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106400	6400	2	6.40	5248187500	49947	127.54	100000	106800	100000	130000	70000	100000	105075.13	20.22	2023	103133	101566	100233	98666	97333	102350	99450	62	30000	500	72000	100	1	11068830	11777	13.68	3.00	12	0.45	7776.00	35499.00	185000	20230602	-42.49	68100	20221104	56.24	185000	-42.49	20230602	83000	28.19	20230106	185000	-42.49	20230602	68100	56.24	20221104	1.22	N	145720	500	61 억	2238126	N	N	3479	N	N
102	20231012	120731	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106200	6200	2	6.20	4762641200	45373	115.86	100000	106800	100000	130000	70000	100000	104966.42	20.22	2744	103133	101566	100233	98666	97333	102350	99450	62	30000	500	72000	100	1	11068830	11755	13.66	2.99	12	0.41	7776.00	35499.00	185000	20230602	-42.59	68100	20221104	55.95	185000	-42.59	20230602	83000	27.95	20230106	185000	-42.59	20230602	68100	55.95	20221104	1.22	N	145720	500	61 억	2238126	N	N	3479	N	N
103	20231012	110730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106100	6100	2	6.10	4066963600	38813	99.11	100000	106800	100000	130000	70000	100000	104783.54	20.22	2922	103133	101566	100233	98666	97333	102350	99450	62	30000	500	72000	100	1	11068830	11744	13.64	2.99	12	0.35	7776.00	35499.00	185000	20230602	-42.65	68100	20221104	55.80	185000	-42.65	20230602	83000	27.83	20230106	185000	-42.65	20230602	68100	55.80	20221104	1.22	N	145720	500	61 억	2238126	N	N	3479	N	N
104	20231012	100726	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105300	5300	2	5.30	3351563400	32042	81.82	100000	106800	100000	130000	70000	100000	104599.07	20.22	2502	103133	101566	100233	98666	97333	102350	99450	62	30000	500	72000	100	1	11068830	11655	13.54	2.97	12	0.29	7776.00	35499.00	185000	20230602	-43.08	68100	20221104	54.63	185000	-43.08	20230602	83000	26.87	20230106	185000	-43.08	20230602	68100	54.63	20221104	1.22	N	145720	500	61 억	2238126	N	N	3479	N	N
105	20231012	090731	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	103200	3200	2	3.20	560631400	5485	14.01	100000	103600	100000	130000	70000	100000	102211.74	20.22	1402	103133	101566	100233	98666	97333	102350	99450	62	30000	500	72000	100	1	11068830	11423	13.27	2.91	12	0.05	7776.00	35499.00	185000	20230602	-44.22	68100	20221104	51.54	185000	-44.22	20230602	83000	24.34	20230106	185000	-44.22	20230602	68100	51.54	20221104	1.22	N	145720	500	61 억	2238126	N	N	3479	N	N
106	20231011	160722	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100000	2200	2	2.25	3910240500	38895	52.40	99000	101800	98900	127100	68500	97800	100535.11	20.13	6707	105200	101500	99300	95600	93400	100400	94500	62	29300	500	70410	100	1	11068830	11069	12.86	2.82	12	0.35	7776.00	35499.00	185000	20230602	-45.95	68100	20221104	46.84	185000	-45.95	20230602	83000	20.48	20230106	185000	-45.95	20230602	68100	46.84	20221104	1.23	N	145720	500	61 억	2227887	N	N	3479	N	N
107	20231011	150725	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	99600	1800	2	1.84	3562084800	35398	47.69	99000	101800	98900	127100	68500	97800	100629.55	20.13	6136	105200	101500	99300	95600	93400	100400	94500	62	29300	500	70410	100	1	11068830	11025	12.81	2.81	12	0.32	7776.00	35499.00	185000	20230602	-46.16	68100	20221104	46.26	185000	-46.16	20230602	83000	20.00	20230106	185000	-46.16	20230602	68100	46.26	20221104	1.23	N	145720	500	61 억	2227887	N	N	5984	N	N
108	20231011	140729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100200	2400	2	2.45	2947053700	29251	39.41	99000	101800	98900	127100	68500	97800	100750.53	20.13	6255	105200	101500	99300	95600	93400	100400	94500	62	29300	500	70410	100	1	11068830	11091	12.89	2.82	12	0.26	7776.00	35499.00	185000	20230602	-45.84	68100	20221104	47.14	185000	-45.84	20230602	83000	20.72	20230106	185000	-45.84	20230602	68100	47.14	20221104	1.23	N	145720	500	61 억	2227887	N	N	5984	N	N
109	20231011	130719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100100	2300	2	2.35	2514304100	24936	33.60	99000	101800	98900	127100	68500	97800	100830.29	20.13	6909	105200	101500	99300	95600	93400	100400	94500	62	29300	500	70410	100	1	11068830	11080	12.87	2.82	12	0.23	7776.00	35499.00	185000	20230602	-45.89	68100	20221104	46.99	185000	-45.89	20230602	83000	20.60	20230106	185000	-45.89	20230602	68100	46.99	20221104	1.23	N	145720	500	61 억	2227887	N	N	5984	N	N
110	20231011	120734	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100300	2500	2	2.56	2169193400	21491	28.96	99000	101800	98900	127100	68500	97800	100934.97	20.13	7599	105200	101500	99300	95600	93400	100400	94500	62	29300	500	70410	100	1	11068830	11102	12.90	2.83	12	0.19	7776.00	35499.00	185000	20230602	-45.78	68100	20221104	47.28	185000	-45.78	20230602	83000	20.84	20230106	185000	-45.78	20230602	68100	47.28	20221104	1.23	N	145720	500	61 억	2227887	N	N	5984	N	N
111	20231011	110727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101600	3800	2	3.89	1677174500	16599	22.36	99000	101800	98900	127100	68500	97800	101040.70	20.13	7489	105200	101500	99300	95600	93400	100400	94500	62	29300	500	70410	100	1	11068830	11246	13.07	2.86	12	0.15	7776.00	35499.00	185000	20230602	-45.08	68100	20221104	49.19	185000	-45.08	20230602	83000	22.41	20230106	185000	-45.08	20230602	68100	49.19	20221104	1.23	N	145720	500	61 억	2227887	N	N	5984	N	N
112	20231011	100723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101600	3800	2	3.89	1296130500	12848	17.31	99000	101800	98900	127100	68500	97800	100881.89	20.13	6878	105200	101500	99300	95600	93400	100400	94500	62	29300	500	70410	100	1	11068830	11246	13.07	2.86	12	0.12	7776.00	35499.00	185000	20230602	-45.08	68100	20221104	49.19	185000	-45.08	20230602	83000	22.41	20230106	185000	-45.08	20230602	68100	49.19	20221104	1.23	N	145720	500	61 억	2227887	N	N	5984	N	N
113	20231011	090727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100800	3000	2	3.07	303817500	3036	4.09	99000	101000	98900	127100	68500	97800	100071.64	20.13	2210	105200	101500	99300	95600	93400	100400	94500	62	29300	500	70410	100	1	11068830	11157	12.96	2.84	12	0.03	7776.00	35499.00	185000	20230602	-45.51	68100	20221104	48.02	185000	-45.51	20230602	83000	21.45	20230106	185000	-45.51	20230602	68100	48.02	20221104	1.23	N	145720	500	61 억	2227887	N	N	5984	N	N
114	20231010	160719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	97800	-4100	5	-4.02	7343878200	73867	274.10	101900	103000	97100	132400	71400	101900	99420.48	19.91	22707	106500	104200	102100	99800	97700	105350	100950	62	30500	500	73360	100	1	11068830	10825	12.58	2.76	12	0.67	7776.00	35499.00	185000	20230602	-47.14	68100	20221104	43.61	185000	-47.14	20230602	83000	17.83	20230106	185000	-47.14	20230602	68100	43.61	20221104	1.26	N	145720	500	61 억	2203742	N	N	5984	N	N
115	20231010	150717	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	97900	-4000	5	-3.93	6848924200	68812	255.34	101900	103000	97100	132400	71400	101900	99530.96	19.91	21770	106500	104200	102100	99800	97700	105350	100950	62	30500	500	73360	100	1	11068830	10836	12.59	2.76	12	0.62	7776.00	35499.00	185000	20230602	-47.08	68100	20221104	43.76	185000	-47.08	20230602	83000	17.95	20230106	185000	-47.08	20230602	68100	43.76	20221104	1.26	N	145720	500	61 억	2203742	N	N	15	N	N
116	20231010	140721	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	98500	-3400	5	-3.34	5226338800	52244	193.86	101900	103000	98500	132400	71400	101900	100037.11	19.91	18677	106500	104200	102100	99800	97700	105350	100950	62	30500	500	73360	100	1	11068830	10903	12.67	2.77	12	0.47	7776.00	35499.00	185000	20230602	-46.76	68100	20221104	44.64	185000	-46.76	20230602	83000	18.67	20230106	185000	-46.76	20230602	68100	44.64	20221104	1.26	N	145720	500	61 억	2203742	N	N	15	N	N
117	20231010	130713	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	99300	-2600	5	-2.55	4212913200	41997	155.84	101900	103000	98500	132400	71400	101900	100314.62	19.91	15687	106500	104200	102100	99800	97700	105350	100950	62	30500	500	73360	100	1	11068830	10991	12.77	2.80	12	0.38	7776.00	35499.00	185000	20230602	-46.32	68100	20221104	45.81	185000	-46.32	20230602	83000	19.64	20230106	185000	-46.32	20230602	68100	45.81	20221104	1.26	N	145720	500	61 억	2203742	N	N	15	N	N
118	20231010	120713	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100100	-1800	5	-1.77	3346572800	33298	123.56	101900	103000	98500	132400	71400	101900	100503.72	19.91	13005	106500	104200	102100	99800	97700	105350	100950	62	30500	500	73360	100	1	11068830	11080	12.87	2.82	12	0.30	7776.00	35499.00	185000	20230602	-45.89	68100	20221104	46.99	185000	-45.89	20230602	83000	20.60	20230106	185000	-45.89	20230602	68100	46.99	20221104	1.26	N	145720	500	61 억	2203742	N	N	15	N	N
119	20231010	110701	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	100900	-1000	5	-0.98	2980953300	29667	110.09	101900	103000	98500	132400	71400	101900	100480.44	19.91	11224	106500	104200	102100	99800	97700	105350	100950	62	30500	500	73360	100	1	11068830	11168	12.98	2.84	12	0.27	7776.00	35499.00	185000	20230602	-45.46	68100	20221104	48.16	185000	-45.46	20230602	83000	21.57	20230106	185000	-45.46	20230602	68100	48.16	20221104	1.26	N	145720	500	61 억	2203742	N	N	15	N	N
120	20231010	100708	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101100	-800	5	-0.79	2550507500	25400	94.25	101900	103000	98500	132400	71400	101900	100413.68	19.91	9756	106500	104200	102100	99800	97700	105350	100950	62	30500	500	73360	100	1	11068830	11191	13.00	2.85	12	0.23	7776.00	35499.00	185000	20230602	-45.35	68100	20221104	48.46	185000	-45.35	20230602	83000	21.81	20230106	185000	-45.35	20230602	68100	48.46	20221104	1.26	N	145720	500	61 억	2203742	N	N	15	N	N
121	20231010	090702	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101500	-400	5	-0.39	141079000	1384	5.14	101900	103000	101500	132400	71400	101900	101935.69	19.91	-319	106500	104200	102100	99800	97700	105350	100950	62	30500	500	73360	100	1	11068830	11235	13.05	2.86	12	0.01	7776.00	35499.00	185000	20230602	-45.14	68100	20221104	49.05	185000	-45.14	20230602	83000	22.29	20230106	185000	-45.14	20230602	68100	49.05	20221104	1.26	N	145720	500	61 억	2203742	N	N	15	N	N
122	20231006	160710	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101900	100	2	0.10	2727142300	26579	38.41	100000	104400	100000	132300	71300	101800	102606.40	19.91	1471	106466	104132	102366	100032	98266	103250	99150	62	30500	500	73290	100	1	11068830	11279	13.10	2.87	12	0.24	7776.00	35499.00	185000	20230602	-44.92	68100	20221104	49.63	185000	-44.92	20230602	83000	22.77	20230106	185000	-44.92	20230602	68100	49.63	20221104	1.27	N	145720	500	61 억	2203296	N	N	15	N	N
123	20231006	150700	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101800	0	3	0.00	2544593200	24787	35.82	100000	104400	100000	132300	71300	101800	102658.41	19.91	1734	106466	104132	102366	100032	98266	103250	99150	62	30500	500	73290	100	1	11068830	11268	13.09	2.87	12	0.22	7776.00	35499.00	185000	20230602	-44.97	68100	20221104	49.49	185000	-44.97	20230602	83000	22.65	20230106	185000	-44.97	20230602	68100	49.49	20221104	1.27	N	145720	500	61 억	2203296	N	N	60	N	N
124	20231006	140701	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	102300	500	2	0.49	2061373900	20043	28.96	100000	104400	100000	132300	71300	101800	102847.62	19.91	3030	106466	104132	102366	100032	98266	103250	99150	62	30500	500	73290	100	1	11068830	11323	13.16	2.88	12	0.18	7776.00	35499.00	185000	20230602	-44.70	68100	20221104	50.22	185000	-44.70	20230602	83000	23.25	20230106	185000	-44.70	20230602	68100	50.22	20221104	1.27	N	145720	500	61 억	2203296	N	N	60	N	N
125	20231006	130653	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	102900	1100	2	1.08	1710546300	16622	24.02	100000	104400	100000	132300	71300	101800	102908.64	19.91	2769	106466	104132	102366	100032	98266	103250	99150	62	30500	500	73290	100	1	11068830	11390	13.23	2.90	12	0.15	7776.00	35499.00	185000	20230602	-44.38	68100	20221104	51.10	185000	-44.38	20230602	83000	23.98	20230106	185000	-44.38	20230602	68100	51.10	20221104	1.27	N	145720	500	61 억	2203296	N	N	60	N	N
126	20231006	120653	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	102900	1100	2	1.08	1514888900	14716	21.26	100000	104400	100000	132300	71300	101800	102941.70	19.91	2588	106466	104132	102366	100032	98266	103250	99150	62	30500	500	73290	100	1	11068830	11390	13.23	2.90	12	0.13	7776.00	35499.00	185000	20230602	-44.38	68100	20221104	51.10	185000	-44.38	20230602	83000	23.98	20230106	185000	-44.38	20230602	68100	51.10	20221104	1.27	N	145720	500	61 억	2203296	N	N	60	N	N
127	20231006	110646	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	103500	1700	2	1.67	1318478000	12806	18.50	100000	104400	100000	132300	71300	101800	102957.92	19.91	2543	106466	104132	102366	100032	98266	103250	99150	62	30500	500	73290	100	1	11068830	11456	13.31	2.92	12	0.12	7776.00	35499.00	185000	20230602	-44.05	68100	20221104	51.98	185000	-44.05	20230602	83000	24.70	20230106	185000	-44.05	20230602	68100	51.98	20221104	1.27	N	145720	500	61 억	2203296	N	N	60	N	N
128	20231006	100650	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	103800	2000	2	1.96	960254800	9352	13.51	100000	104400	100000	132300	71300	101800	102679.18	19.91	3254	106466	104132	102366	100032	98266	103250	99150	62	30500	500	73290	100	1	11068830	11489	13.35	2.92	12	0.08	7776.00	35499.00	185000	20230602	-43.89	68100	20221104	52.42	185000	-43.89	20230602	83000	25.06	20230106	185000	-43.89	20230602	68100	52.42	20221104	1.27	N	145720	500	61 억	2203296	N	N	60	N	N
129	20231006	090647	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	101700	-100	5	-0.10	286096600	2830	4.09	100000	102600	100000	132300	71300	101800	101093.96	19.91	504	106466	104132	102366	100032	98266	103250	99150	62	30500	500	73290	100	1	11068830	11257	13.08	2.86	12	0.03	7776.00	35499.00	185000	20230602	-45.03	68100	20221104	49.34	185000	-45.03	20230602	83000	22.53	20230106	185000	-45.03	20230602	68100	49.34	20221104	1.27	N	145720	500	61 억	2203296	N	N	60	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History