KissMeData/029460/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

75 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	20230731	160358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18760	110	2	0.59	683201270	36551	213.74	18860	18940	18500	24200	13060	18650	18691.73	8.24	0	3390	19016	18832	18516	18332	18016	18925	18425	68	5570	500	13420	10	1	13554044	2543	2.55	0.35	12	0.27	7343.00	53279.00	22450	20230411	-16.44	13900	20220930	34.96	22450	-16.44	20230411	16450	14.04	20230103	22450	-16.44	20230411	13900	34.96	20220930	0.77	N	029460	500	67 억	1117473	N	N	3	N	N
3	20230731	150359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18760	110	2	0.59	655772220	35089	205.19	18860	18940	18500	24200	13060	18650	18688.83	8.24	0	3387	19016	18832	18516	18332	18016	18925	18425	68	5570	500	13420	10	1	13554044	2543	2.55	0.35	12	0.26	7343.00	53279.00	22450	20230411	-16.44	13900	20220930	34.96	22450	-16.44	20230411	16450	14.04	20230103	22450	-16.44	20230411	13900	34.96	20220930	0.77	N	029460	500	67 억	1117473	N	N	6	N	N
4	20230731	140359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18600	-50	5	-0.27	584099830	31253	182.76	18860	18940	18500	24200	13060	18650	18689.40	8.24	0	3165	19016	18832	18516	18332	18016	18925	18425	68	5570	500	13420	10	1	13554044	2521	2.53	0.35	12	0.23	7343.00	53279.00	22450	20230411	-17.15	13900	20220930	33.81	22450	-17.15	20230411	16450	13.07	20230103	22450	-17.15	20230411	13900	33.81	20220930	0.77	N	029460	500	67 억	1117473	N	N	6	N	N
5	20230731	130401	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18560	-90	5	-0.48	543859660	29085	170.08	18860	18940	18500	24200	13060	18650	18698.97	8.24	0	2317	19016	18832	18516	18332	18016	18925	18425	68	5570	500	13420	10	1	13554044	2516	2.53	0.35	12	0.21	7343.00	53279.00	22450	20230411	-17.33	13900	20220930	33.53	22450	-17.33	20230411	16450	12.83	20230103	22450	-17.33	20230411	13900	33.53	20220930	0.77	N	029460	500	67 억	1117473	N	N	6	N	N
6	20230731	120403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18670	20	2	0.11	438879150	23423	136.97	18860	18940	18510	24200	13060	18650	18737.10	8.24	0	1322	19016	18832	18516	18332	18016	18925	18425	68	5570	500	13420	10	1	13554044	2531	2.54	0.35	12	0.17	7343.00	53279.00	22450	20230411	-16.84	13900	20220930	34.32	22450	-16.84	20230411	16450	13.50	20230103	22450	-16.84	20230411	13900	34.32	20220930	0.77	N	029460	500	67 억	1117473	N	N	6	N	N
7	20230731	110405	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18620	-30	5	-0.16	377484910	20147	117.81	18860	18940	18510	24200	13060	18650	18736.53	8.24	0	653	19016	18832	18516	18332	18016	18925	18425	68	5570	500	13420	10	1	13554044	2524	2.54	0.35	12	0.15	7343.00	53279.00	22450	20230411	-17.06	13900	20220930	33.96	22450	-17.06	20230411	16450	13.19	20230103	22450	-17.06	20230411	13900	33.96	20220930	0.77	N	029460	500	67 억	1117473	N	N	6	N	N
8	20230731	100403	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18760	110	2	0.59	169782630	9021	52.75	18860	18940	18670	24200	13060	18650	18820.82	8.24	0	144	19016	18832	18516	18332	18016	18925	18425	68	5570	500	13420	10	1	13554044	2543	2.55	0.35	12	0.07	7343.00	53279.00	22450	20230411	-16.44	13900	20220930	34.96	22450	-16.44	20230411	16450	14.04	20230103	22450	-16.44	20230411	13900	34.96	20220930	0.77	N	029460	500	67 억	1117473	N	N	6	N	N
9	20230731	090400	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18840	190	2	1.02	15298440	812	4.75	18860	18860	18800	24200	13060	18650	18840.44	8.24	0	-439	19016	18832	18516	18332	18016	18925	18425	68	5570	500	13420	10	1	13554044	2554	2.57	0.35	12	0.01	7343.00	53279.00	22450	20230411	-16.08	13900	20220930	35.54	22450	-16.08	20230411	16450	14.53	20230103	22450	-16.08	20230411	13900	35.54	20220930	0.77	N	029460	500	67 억	1117473	N	N	6	N	N
10	20230728	160401	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18650	280	2	1.52	314933190	16997	75.56	18380	18700	18200	23850	12860	18370	18528.75	8.24	0	2085	18896	18632	18116	17852	17336	18765	17985	68	5495	500	13220	10	1	13554044	2528	2.54	0.35	12	0.13	7343.00	53279.00	22450	20230411	-16.93	13900	20220930	34.17	22450	-16.93	20230411	16450	13.37	20230103	22450	-16.93	20230411	13900	34.17	20220930	0.74	N	029460	500	67 억	1116304	N	N	6	N	N
11	20230728	150400	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18590	220	2	1.20	300546650	16225	72.13	18380	18700	18200	23850	12860	18370	18523.68	8.24	0	1962	18896	18632	18116	17852	17336	18765	17985	68	5495	500	13220	10	1	13554044	2520	2.53	0.35	12	0.12	7343.00	53279.00	22450	20230411	-17.19	13900	20220930	33.74	22450	-17.19	20230411	16450	13.01	20230103	22450	-17.19	20230411	13900	33.74	20220930	0.74	N	029460	500	67 억	1116304	N	N	0	N	N
12	20230728	140400	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18510	140	2	0.76	283010320	15281	67.93	18380	18700	18200	23850	12860	18370	18520.41	8.24	0	1630	18896	18632	18116	17852	17336	18765	17985	68	5495	500	13220	10	1	13554044	2509	2.52	0.35	12	0.11	7343.00	53279.00	22450	20230411	-17.55	13900	20220930	33.17	22450	-17.55	20230411	16450	12.52	20230103	22450	-17.55	20230411	13900	33.17	20220930	0.74	N	029460	500	67 억	1116304	N	N	0	N	N
13	20230728	130400	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18520	150	2	0.82	265939840	14359	63.83	18380	18700	18200	23850	12860	18370	18520.78	8.24	0	1309	18896	18632	18116	17852	17336	18765	17985	68	5495	500	13220	10	1	13554044	2510	2.52	0.35	12	0.11	7343.00	53279.00	22450	20230411	-17.51	13900	20220930	33.24	22450	-17.51	20230411	16450	12.58	20230103	22450	-17.51	20230411	13900	33.24	20220930	0.74	N	029460	500	67 억	1116304	N	N	0	N	N
14	20230728	120357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18540	170	2	0.93	221097580	11944	53.10	18380	18700	18200	23850	12860	18370	18511.18	8.24	0	993	18896	18632	18116	17852	17336	18765	17985	68	5495	500	13220	10	1	13554044	2513	2.52	0.35	12	0.09	7343.00	53279.00	22450	20230411	-17.42	13900	20220930	33.38	22450	-17.42	20230411	16450	12.71	20230103	22450	-17.42	20230411	13900	33.38	20220930	0.74	N	029460	500	67 억	1116304	N	N	0	N	N
15	20230728	110402	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18390	20	2	0.11	170264980	9186	40.84	18380	18700	18200	23850	12860	18370	18535.27	8.24	0	70	18896	18632	18116	17852	17336	18765	17985	68	5495	500	13220	10	1	13554044	2493	2.50	0.35	12	0.07	7343.00	53279.00	22450	20230411	-18.08	13900	20220930	32.30	22450	-18.08	20230411	16450	11.79	20230103	22450	-18.08	20230411	13900	32.30	20220930	0.74	N	029460	500	67 억	1116304	N	N	0	N	N
16	20230728	100359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18580	210	2	1.14	114525000	6168	27.42	18380	18700	18200	23850	12860	18370	18567.61	8.24	0	-375	18896	18632	18116	17852	17336	18765	17985	68	5495	500	13220	10	1	13554044	2518	2.53	0.35	12	0.05	7343.00	53279.00	22450	20230411	-17.24	13900	20220930	33.67	22450	-17.24	20230411	16450	12.95	20230103	22450	-17.24	20230411	13900	33.67	20220930	0.74	N	029460	500	67 억	1116304	N	N	0	N	N
17	20230728	090401	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18200	-170	5	-0.93	7050580	385	1.71	18380	18400	18200	23850	12860	18370	18313.19	8.24	0	-13	18896	18632	18116	17852	17336	18765	17985	68	5495	500	13220	10	1	13554044	2467	2.48	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.93	13900	20220930	30.94	22450	-18.93	20230411	16450	10.64	20230103	22450	-18.93	20230411	13900	30.94	20220930	0.74	N	029460	500	67 억	1116304	N	N	0	N	N
18	20230727	160359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	770	2	4.38	403755310	22469	43.30	17610	18380	17600	22850	12320	17600	17969.44	8.20	896	5293	18793	18196	17773	17176	16753	17985	16965	68	5265	500	12670	10	1	13554044	2490	2.50	0.34	12	0.17	7343.00	53279.00	22450	20230411	-18.17	13900	20220930	32.16	22450	-18.17	20230411	16450	11.67	20230103	22450	-18.17	20230411	13900	32.16	20220930	0.76	N	029460	500	67 억	1111162	N	N	0	N	N
19	20230727	150359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18320	720	2	4.09	366811930	20455	39.41	17610	18360	17600	22850	12320	17600	17932.63	8.20	896	5227	18793	18196	17773	17176	16753	17985	16965	68	5265	500	12670	10	1	13554044	2483	2.49	0.34	12	0.15	7343.00	53279.00	22450	20230411	-18.40	13900	20220930	31.80	22450	-18.40	20230411	16450	11.37	20230103	22450	-18.40	20230411	13900	31.80	20220930	0.76	N	029460	500	67 억	1111162	N	N	0	N	N
20	20230727	140356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18150	550	2	3.12	301102050	16855	32.48	17610	18160	17600	22850	12320	17600	17864.26	8.20	896	3415	18793	18196	17773	17176	16753	17985	16965	68	5265	500	12670	10	1	13554044	2460	2.47	0.34	12	0.12	7343.00	53279.00	22450	20230411	-19.15	13900	20220930	30.58	22450	-19.15	20230411	16450	10.33	20230103	22450	-19.15	20230411	13900	30.58	20220930	0.76	N	029460	500	67 억	1111162	N	N	0	N	N
21	20230727	130357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17970	370	2	2.10	244325640	13710	26.42	17610	18080	17600	22850	12320	17600	17820.98	8.20	896	2741	18793	18196	17773	17176	16753	17985	16965	68	5265	500	12670	10	1	13554044	2436	2.45	0.34	12	0.10	7343.00	53279.00	22450	20230411	-19.96	13900	20220930	29.28	22450	-19.96	20230411	16450	9.24	20230103	22450	-19.96	20230411	13900	29.28	20220930	0.76	N	029460	500	67 억	1111162	N	N	0	N	N
22	20230727	120359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17880	280	2	1.59	208099420	11686	22.52	17610	18080	17600	22850	12320	17600	17807.58	8.20	896	2410	18793	18196	17773	17176	16753	17985	16965	68	5265	500	12670	10	1	13554044	2423	2.43	0.34	12	0.09	7343.00	53279.00	22450	20230411	-20.36	13900	20220930	28.63	22450	-20.36	20230411	16450	8.69	20230103	22450	-20.36	20230411	13900	28.63	20220930	0.76	N	029460	500	67 억	1111162	N	N	0	N	N
23	20230727	110357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17950	350	2	1.99	174300430	9807	18.90	17610	18010	17600	22850	12320	17600	17773.06	8.20	896	2673	18793	18196	17773	17176	16753	17985	16965	68	5265	500	12670	10	1	13554044	2433	2.44	0.34	12	0.07	7343.00	53279.00	22450	20230411	-20.04	13900	20220930	29.14	22450	-20.04	20230411	16450	9.12	20230103	22450	-20.04	20230411	13900	29.14	20220930	0.76	N	029460	500	67 억	1111162	N	N	0	N	N
24	20230727	100358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17660	60	2	0.34	82806450	4685	9.03	17610	17780	17600	22850	12320	17600	17674.80	8.20	896	1338	18793	18196	17773	17176	16753	17985	16965	68	5265	500	12670	10	1	13554044	2394	2.41	0.33	12	0.03	7343.00	53279.00	22450	20230411	-21.34	13900	20220930	27.05	22450	-21.34	20230411	16450	7.36	20230103	22450	-21.34	20230411	13900	27.05	20220930	0.76	N	029460	500	67 억	1111162	N	N	0	N	N
25	20230727	090357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17610	10	2	0.06	18684400	1061	2.04	17610	17770	17610	22850	12320	17600	17610.18	8.20	896	1001	18793	18196	17773	17176	16753	17985	16965	68	5265	500	12670	10	1	13554044	2387	2.40	0.33	12	0.01	7343.00	53279.00	22450	20230411	-21.56	13900	20220930	26.69	22450	-21.56	20230411	16450	7.05	20230103	22450	-21.56	20230411	13900	26.69	20220930	0.76	N	029460	500	67 억	1111162	N	N	0	N	N
26	20230726	160356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17600	-770	5	-4.19	915642300	51814	179.95	18370	18370	17350	23850	12860	18370	17671.77	8.19	0	1737	19010	18690	18470	18150	17930	18580	18040	68	5495	500	13220	10	1	13554044	2386	2.40	0.33	12	0.38	7343.00	53279.00	22450	20230411	-21.60	13900	20220930	26.62	22450	-21.60	20230411	16450	6.99	20230103	22450	-21.60	20230411	13900	26.62	20220930	0.76	N	029460	500	67 억	1110266	N	N	4	N	N
27	20230726	150358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17470	-900	5	-4.90	858029630	48519	168.50	18370	18370	17350	23850	12860	18370	17684.40	8.19	0	3192	19010	18690	18470	18150	17930	18580	18040	68	5495	500	13220	10	1	13554044	2368	2.38	0.33	12	0.36	7343.00	53279.00	22450	20230411	-22.18	13900	20220930	25.68	22450	-22.18	20230411	16450	6.20	20230103	22450	-22.18	20230411	13900	25.68	20220930	0.76	N	029460	500	67 억	1110266	N	N	4	N	N
28	20230726	140359	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17440	-930	5	-5.06	800957190	45256	157.17	18370	18370	17350	23850	12860	18370	17698.36	8.19	0	3085	19010	18690	18470	18150	17930	18580	18040	68	5495	500	13220	10	1	13554044	2364	2.38	0.33	12	0.33	7343.00	53279.00	22450	20230411	-22.32	13900	20220930	25.47	22450	-22.32	20230411	16450	6.02	20230103	22450	-22.32	20230411	13900	25.47	20220930	0.76	N	029460	500	67 억	1110266	N	N	4	N	N
29	20230726	130354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17480	-890	5	-4.84	670984630	37819	131.34	18370	18370	17470	23850	12860	18370	17742.00	8.19	0	1940	19010	18690	18470	18150	17930	18580	18040	68	5495	500	13220	10	1	13554044	2369	2.38	0.33	12	0.28	7343.00	53279.00	22450	20230411	-22.14	13900	20220930	25.76	22450	-22.14	20230411	16450	6.26	20230103	22450	-22.14	20230411	13900	25.76	20220930	0.76	N	029460	500	67 억	1110266	N	N	4	N	N
30	20230726	120358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17690	-680	5	-3.70	547885830	30802	106.97	18370	18370	17530	23850	12860	18370	17787.35	8.19	0	4524	19010	18690	18470	18150	17930	18580	18040	68	5495	500	13220	10	1	13554044	2398	2.41	0.33	12	0.23	7343.00	53279.00	22450	20230411	-21.20	13900	20220930	27.27	22450	-21.20	20230411	16450	7.54	20230103	22450	-21.20	20230411	13900	27.27	20220930	0.76	N	029460	500	67 억	1110266	N	N	4	N	N
31	20230726	110355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17640	-730	5	-3.97	414441650	23228	80.67	18370	18370	17580	23850	12860	18370	17842.33	8.19	0	4533	19010	18690	18470	18150	17930	18580	18040	68	5495	500	13220	10	1	13554044	2391	2.40	0.33	12	0.17	7343.00	53279.00	22450	20230411	-21.43	13900	20220930	26.91	22450	-21.43	20230411	16450	7.23	20230103	22450	-21.43	20230411	13900	26.91	20220930	0.76	N	029460	500	67 억	1110266	N	N	4	N	N
32	20230726	100358	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17900	-470	5	-2.56	184725680	10242	35.57	18370	18370	17900	23850	12860	18370	18036.09	8.19	0	819	19010	18690	18470	18150	17930	18580	18040	68	5495	500	13220	10	1	13554044	2426	2.44	0.34	12	0.08	7343.00	53279.00	22450	20230411	-20.27	13900	20220930	28.78	22450	-20.27	20230411	16450	8.81	20230103	22450	-20.27	20230411	13900	28.78	20220930	0.76	N	029460	500	67 억	1110266	N	N	4	N	N
33	20230726	090353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18320	-50	5	-0.27	3581740	195	0.68	18370	18370	18320	23850	12860	18370	18367.90	8.19	0	-2	19010	18690	18470	18150	17930	18580	18040	68	5495	500	13220	10	1	13554044	2483	2.49	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.40	13900	20220930	31.80	22450	-18.40	20230411	16450	11.37	20230103	22450	-18.40	20230411	13900	31.80	20220930	0.76	N	029460	500	67 억	1110266	N	N	4	N	N
34	20230725	160354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	-310	5	-1.66	531320720	28745	113.76	18510	18790	18250	24250	13080	18680	18483.94	8.17	0	1924	19400	19040	18790	18430	18180	18915	18305	68	5585	500	13440	10	1	13554044	2490	2.50	0.34	12	0.21	7343.00	53279.00	22450	20230411	-18.17	13900	20220930	32.16	22450	-18.17	20230411	16450	11.67	20230103	22450	-18.17	20230411	13900	32.16	20220930	0.77	N	029460	500	67 억	1106866	N	N	4	N	N
35	20230725	150351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18300	-380	5	-2.03	498373390	26948	106.64	18510	18790	18250	24250	13080	18680	18493.89	8.17	0	2050	19400	19040	18790	18430	18180	18915	18305	68	5585	500	13440	10	1	13554044	2480	2.49	0.34	12	0.20	7343.00	53279.00	22450	20230411	-18.49	13900	20220930	31.65	22450	-18.49	20230411	16450	11.25	20230103	22450	-18.49	20230411	13900	31.65	20220930	0.77	N	029460	500	67 억	1106866	N	N	0	N	N
36	20230725	140352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18270	-410	5	-2.19	445448200	24052	95.18	18510	18790	18260	24250	13080	18680	18520.21	8.17	0	2219	19400	19040	18790	18430	18180	18915	18305	68	5585	500	13440	10	1	13554044	2476	2.49	0.34	12	0.18	7343.00	53279.00	22450	20230411	-18.62	13900	20220930	31.44	22450	-18.62	20230411	16450	11.06	20230103	22450	-18.62	20230411	13900	31.44	20220930	0.77	N	029460	500	67 억	1106866	N	N	0	N	N
37	20230725	130354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18390	-290	5	-1.55	378225330	20383	80.66	18510	18790	18260	24250	13080	18680	18555.92	8.17	0	2607	19400	19040	18790	18430	18180	18915	18305	68	5585	500	13440	10	1	13554044	2493	2.50	0.35	12	0.15	7343.00	53279.00	22450	20230411	-18.08	13900	20220930	32.30	22450	-18.08	20230411	16450	11.79	20230103	22450	-18.08	20230411	13900	32.30	20220930	0.77	N	029460	500	67 억	1106866	N	N	0	N	N
38	20230725	120354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18420	-260	5	-1.39	323254180	17389	68.82	18510	18790	18260	24250	13080	18680	18589.58	8.17	0	2454	19400	19040	18790	18430	18180	18915	18305	68	5585	500	13440	10	1	13554044	2497	2.51	0.35	12	0.13	7343.00	53279.00	22450	20230411	-17.95	13900	20220930	32.52	22450	-17.95	20230411	16450	11.98	20230103	22450	-17.95	20230411	13900	32.52	20220930	0.77	N	029460	500	67 억	1106866	N	N	0	N	N
39	20230725	110353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18560	-120	5	-0.64	213432940	11425	45.21	18510	18790	18510	24250	13080	18680	18681.22	8.17	0	2019	19400	19040	18790	18430	18180	18915	18305	68	5585	500	13440	10	1	13554044	2516	2.53	0.35	12	0.08	7343.00	53279.00	22450	20230411	-17.33	13900	20220930	33.53	22450	-17.33	20230411	16450	12.83	20230103	22450	-17.33	20230411	13900	33.53	20220930	0.77	N	029460	500	67 억	1106866	N	N	0	N	N
40	20230725	100352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18760	80	2	0.43	155357030	8314	32.90	18510	18790	18510	24250	13080	18680	18686.20	8.17	0	2949	19400	19040	18790	18430	18180	18915	18305	68	5585	500	13440	10	1	13554044	2543	2.55	0.35	12	0.06	7343.00	53279.00	22450	20230411	-16.44	13900	20220930	34.96	22450	-16.44	20230411	16450	14.04	20230103	22450	-16.44	20230411	13900	34.96	20220930	0.77	N	029460	500	67 억	1106866	N	N	0	N	N
41	20230725	090352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18640	-40	5	-0.21	8571280	463	1.83	18510	18640	18510	24250	13080	18680	18512.48	8.17	0	47	19400	19040	18790	18430	18180	18915	18305	68	5585	500	13440	10	1	13554044	2526	2.54	0.35	12	0.00	7343.00	53279.00	22450	20230411	-16.97	13900	20220930	34.10	22450	-16.97	20230411	16450	13.31	20230103	22450	-16.97	20230411	13900	34.10	20220930	0.77	N	029460	500	67 억	1106866	N	N	0	N	N
42	20230724	160352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18680	-410	5	-2.15	471786460	25268	136.02	19150	19150	18540	24800	13370	19090	18671.13	8.20	0	-3472	19423	19256	19023	18856	18623	19140	18740	68	5715	500	13740	10	1	13554044	2532	2.54	0.35	12	0.19	7343.00	53279.00	22450	20230411	-16.79	13900	20220930	34.39	22450	-16.79	20230411	16450	13.56	20230103	22450	-16.79	20230411	13900	34.39	20220930	0.79	N	029460	500	67 억	1111386	N	N	0	N	N
43	20230724	150351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18680	-410	5	-2.15	420761000	22533	121.30	19150	19150	18540	24800	13370	19090	18673.10	8.20	0	-3303	19423	19256	19023	18856	18623	19140	18740	68	5715	500	13740	10	1	13554044	2532	2.54	0.35	12	0.17	7343.00	53279.00	22450	20230411	-16.79	13900	20220930	34.39	22450	-16.79	20230411	16450	13.56	20230103	22450	-16.79	20230411	13900	34.39	20220930	0.79	N	029460	500	67 억	1111386	N	N	0	N	N
44	20230724	140350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18660	-430	5	-2.25	401032810	21476	115.61	19150	19150	18540	24800	13370	19090	18673.53	8.20	0	-3220	19423	19256	19023	18856	18623	19140	18740	68	5715	500	13740	10	1	13554044	2529	2.54	0.35	12	0.16	7343.00	53279.00	22450	20230411	-16.88	13900	20220930	34.24	22450	-16.88	20230411	16450	13.43	20230103	22450	-16.88	20230411	13900	34.24	20220930	0.79	N	029460	500	67 억	1111386	N	N	0	N	N
45	20230724	130351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18630	-460	5	-2.41	388949550	20828	112.12	19150	19150	18540	24800	13370	19090	18674.36	8.20	0	-3383	19423	19256	19023	18856	18623	19140	18740	68	5715	500	13740	10	1	13554044	2525	2.54	0.35	12	0.15	7343.00	53279.00	22450	20230411	-17.02	13900	20220930	34.03	22450	-17.02	20230411	16450	13.25	20230103	22450	-17.02	20230411	13900	34.03	20220930	0.79	N	029460	500	67 억	1111386	N	N	0	N	N
46	20230724	120350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18540	-550	5	-2.88	357412100	19137	103.02	19150	19150	18540	24800	13370	19090	18676.50	8.20	0	-2765	19423	19256	19023	18856	18623	19140	18740	68	5715	500	13740	10	1	13554044	2513	2.52	0.35	12	0.14	7343.00	53279.00	22450	20230411	-17.42	13900	20220930	33.38	22450	-17.42	20230411	16450	12.71	20230103	22450	-17.42	20230411	13900	33.38	20220930	0.79	N	029460	500	67 억	1111386	N	N	0	N	N
47	20230724	110353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18570	-520	5	-2.72	280776820	15015	80.83	19150	19150	18560	24800	13370	19090	18699.75	8.20	0	-2509	19423	19256	19023	18856	18623	19140	18740	68	5715	500	13740	10	1	13554044	2517	2.53	0.35	12	0.11	7343.00	53279.00	22450	20230411	-17.28	13900	20220930	33.60	22450	-17.28	20230411	16450	12.89	20230103	22450	-17.28	20230411	13900	33.60	20220930	0.79	N	029460	500	67 억	1111386	N	N	0	N	N
48	20230724	100348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18620	-470	5	-2.46	180114460	9604	51.70	19150	19150	18610	24800	13370	19090	18754.11	8.20	0	-2152	19423	19256	19023	18856	18623	19140	18740	68	5715	500	13740	10	1	13554044	2524	2.54	0.35	12	0.07	7343.00	53279.00	22450	20230411	-17.06	13900	20220930	33.96	22450	-17.06	20230411	16450	13.19	20230103	22450	-17.06	20230411	13900	33.96	20220930	0.79	N	029460	500	67 억	1111386	N	N	0	N	N
49	20230724	090350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19000	-90	5	-0.47	6984540	367	1.98	19150	19150	19000	24800	13370	19090	19031.44	8.20	0	-333	19423	19256	19023	18856	18623	19140	18740	68	5715	500	13740	10	1	13554044	2575	2.59	0.36	12	0.00	7343.00	53279.00	22450	20230411	-15.37	13900	20220930	36.69	22450	-15.37	20230411	16450	15.50	20230103	22450	-15.37	20230411	13900	36.69	20220930	0.79	N	029460	500	67 억	1111386	N	N	0	N	N
50	20230721	160347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19090	-160	5	-0.83	350560990	18475	57.11	19190	19190	18790	25000	13480	19250	18974.88	8.20	0	1133	19556	19402	19136	18982	18716	19480	19060	68	5760	500	13860	10	1	13554044	2587	2.60	0.36	12	0.14	7343.00	53279.00	22450	20230411	-14.97	13900	20220930	37.34	22450	-14.97	20230411	16450	16.05	20230103	22450	-14.97	20230411	13900	37.34	20220930	0.75	N	029460	500	67 억	1111023	N	N	4	N	N
51	20230721	150350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19010	-240	5	-1.25	307424380	16208	50.10	19190	19190	18790	25000	13480	19250	18967.45	8.20	0	950	19556	19402	19136	18982	18716	19480	19060	68	5760	500	13860	10	1	13554044	2577	2.59	0.36	12	0.12	7343.00	53279.00	22450	20230411	-15.32	13900	20220930	36.76	22450	-15.32	20230411	16450	15.56	20230103	22450	-15.32	20230411	13900	36.76	20220930	0.75	N	029460	500	67 억	1111023	N	N	4	N	N
52	20230721	140348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19010	-240	5	-1.25	281334600	14837	45.86	19190	19190	18790	25000	13480	19250	18961.69	8.20	0	665	19556	19402	19136	18982	18716	19480	19060	68	5760	500	13860	10	1	13554044	2577	2.59	0.36	12	0.11	7343.00	53279.00	22450	20230411	-15.32	13900	20220930	36.76	22450	-15.32	20230411	16450	15.56	20230103	22450	-15.32	20230411	13900	36.76	20220930	0.75	N	029460	500	67 억	1111023	N	N	4	N	N
53	20230721	130348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19030	-220	5	-1.14	215185110	11355	35.10	19190	19190	18790	25000	13480	19250	18950.69	8.20	0	1725	19556	19402	19136	18982	18716	19480	19060	68	5760	500	13860	10	1	13554044	2579	2.59	0.36	12	0.08	7343.00	53279.00	22450	20230411	-15.23	13900	20220930	36.91	22450	-15.23	20230411	16450	15.68	20230103	22450	-15.23	20230411	13900	36.91	20220930	0.75	N	029460	500	67 억	1111023	N	N	4	N	N
54	20230721	120353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19050	-200	5	-1.04	190210100	10043	31.04	19190	19190	18790	25000	13480	19250	18939.57	8.20	0	1692	19556	19402	19136	18982	18716	19480	19060	68	5760	500	13860	10	1	13554044	2582	2.59	0.36	12	0.07	7343.00	53279.00	22450	20230411	-15.14	13900	20220930	37.05	22450	-15.14	20230411	16450	15.81	20230103	22450	-15.14	20230411	13900	37.05	20220930	0.75	N	029460	500	67 억	1111023	N	N	4	N	N
55	20230721	110351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19020	-230	5	-1.19	146586320	7751	23.96	19190	19190	18790	25000	13480	19250	18911.92	8.20	0	1040	19556	19402	19136	18982	18716	19480	19060	68	5760	500	13860	10	1	13554044	2578	2.59	0.36	12	0.06	7343.00	53279.00	22450	20230411	-15.28	13900	20220930	36.83	22450	-15.28	20230411	16450	15.62	20230103	22450	-15.28	20230411	13900	36.83	20220930	0.75	N	029460	500	67 억	1111023	N	N	4	N	N
56	20230721	100351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18940	-310	5	-1.61	113931080	6034	18.65	19190	19190	18790	25000	13480	19250	18881.52	8.20	0	158	19556	19402	19136	18982	18716	19480	19060	68	5760	500	13860	10	1	13554044	2567	2.58	0.36	12	0.04	7343.00	53279.00	22450	20230411	-15.63	13900	20220930	36.26	22450	-15.63	20230411	16450	15.14	20230103	22450	-15.63	20230411	13900	36.26	20220930	0.75	N	029460	500	67 억	1111023	N	N	4	N	N
57	20230721	090351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18810	-440	5	-2.29	9137160	478	1.48	19190	19190	18810	25000	13480	19250	19115.40	8.20	0	-74	19556	19402	19136	18982	18716	19480	19060	68	5760	500	13860	10	1	13554044	2550	2.56	0.35	12	0.00	7343.00	53279.00	22450	20230411	-16.21	13900	20220930	35.32	22450	-16.21	20230411	16450	14.35	20230103	22450	-16.21	20230411	13900	35.32	20220930	0.75	N	029460	500	67 억	1111023	N	N	4	N	N
58	20230720	160349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19250	70	2	0.36	616006940	32350	53.25	19170	19290	18870	24900	13430	19180	19041.82	8.14	0	4668	20320	19750	19320	18750	18320	19535	18535	68	5735	500	13800	10	1	13554044	2609	2.62	0.36	12	0.24	7343.00	53279.00	22450	20230411	-14.25	13900	20220930	38.49	22450	-14.25	20230411	16450	17.02	20230103	22450	-14.25	20230411	13900	38.49	20220930	0.74	N	029460	500	67 억	1103747	N	N	4	N	N
59	20230720	150347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19210	30	2	0.16	557435310	29304	48.24	19170	19270	18870	24900	13430	19180	19022.50	8.14	0	4756	20320	19750	19320	18750	18320	19535	18535	68	5735	500	13800	10	1	13554044	2604	2.62	0.36	12	0.22	7343.00	53279.00	22450	20230411	-14.43	13900	20220930	38.20	22450	-14.43	20230411	16450	16.78	20230103	22450	-14.43	20230411	13900	38.20	20220930	0.74	N	029460	500	67 억	1103747	N	N	5	N	N
60	20230720	140347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19160	-20	5	-0.10	535329770	28151	46.34	19170	19270	18870	24900	13430	19180	19016.37	8.14	0	4220	20320	19750	19320	18750	18320	19535	18535	68	5735	500	13800	10	1	13554044	2597	2.61	0.36	12	0.21	7343.00	53279.00	22450	20230411	-14.65	13900	20220930	37.84	22450	-14.65	20230411	16450	16.47	20230103	22450	-14.65	20230411	13900	37.84	20220930	0.74	N	029460	500	67 억	1103747	N	N	5	N	N
61	20230720	130346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19270	90	2	0.47	398316680	20996	34.56	19170	19270	18870	24900	13430	19180	18971.07	8.14	0	635	20320	19750	19320	18750	18320	19535	18535	68	5735	500	13800	10	1	13554044	2612	2.62	0.36	12	0.15	7343.00	53279.00	22450	20230411	-14.16	13900	20220930	38.63	22450	-14.16	20230411	16450	17.14	20230103	22450	-14.16	20230411	13900	38.63	20220930	0.74	N	029460	500	67 억	1103747	N	N	5	N	N
62	20230720	120351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19050	-130	5	-0.68	330325830	17446	28.72	19170	19170	18870	24900	13430	19180	18934.19	8.14	0	-710	20320	19750	19320	18750	18320	19535	18535	68	5735	500	13800	10	1	13554044	2582	2.59	0.36	12	0.13	7343.00	53279.00	22450	20230411	-15.14	13900	20220930	37.05	22450	-15.14	20230411	16450	15.81	20230103	22450	-15.14	20230411	13900	37.05	20220930	0.74	N	029460	500	67 억	1103747	N	N	5	N	N
63	20230720	110349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18900	-280	5	-1.46	203870300	10772	17.73	19170	19170	18880	24900	13430	19180	18925.95	8.14	0	-334	20320	19750	19320	18750	18320	19535	18535	68	5735	500	13800	10	1	13554044	2562	2.57	0.35	12	0.08	7343.00	53279.00	22450	20230411	-15.81	13900	20220930	35.97	22450	-15.81	20230411	16450	14.89	20230103	22450	-15.81	20230411	13900	35.97	20220930	0.74	N	029460	500	67 억	1103747	N	N	5	N	N
64	20230720	100346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18890	-290	5	-1.51	84356490	4451	7.33	19170	19170	18890	24900	13430	19180	18952.26	8.14	0	-363	20320	19750	19320	18750	18320	19535	18535	68	5735	500	13800	10	1	13554044	2560	2.57	0.35	12	0.03	7343.00	53279.00	22450	20230411	-15.86	13900	20220930	35.90	22450	-15.86	20230411	16450	14.83	20230103	22450	-15.86	20230411	13900	35.90	20220930	0.74	N	029460	500	67 억	1103747	N	N	5	N	N
65	20230720	090345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19120	-60	5	-0.31	1897510	99	0.16	19170	19170	19120	24900	13430	19180	19166.77	8.14	0	-23	20320	19750	19320	18750	18320	19535	18535	68	5735	500	13800	10	1	13554044	2592	2.60	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.83	13900	20220930	37.55	22450	-14.83	20230411	16450	16.23	20230103	22450	-14.83	20230411	13900	37.55	20220930	0.74	N	029460	500	67 억	1103747	N	N	5	N	N
66	20230719	160354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19180	-500	5	-2.54	1160095170	60732	260.48	19890	19890	18890	25550	13780	19680	19101.88	8.19	0	-4368	20293	19986	19743	19436	19193	19865	19315	68	5885	500	14160	10	1	13554044	2600	2.61	0.36	12	0.45	7343.00	53279.00	22450	20230411	-14.57	13900	20220930	37.99	22450	-14.57	20230411	16450	16.60	20230103	22450	-14.57	20230411	13900	37.99	20220930	0.75	N	029460	500	67 억	1110504	N	N	5	N	N
67	20230719	150351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19170	-510	5	-2.59	1131147610	59221	254.00	19890	19890	18890	25550	13780	19680	19100.45	8.19	0	-4263	20293	19986	19743	19436	19193	19865	19315	68	5885	500	14160	10	1	13554044	2598	2.61	0.36	12	0.44	7343.00	53279.00	22450	20230411	-14.61	13900	20220930	37.91	22450	-14.61	20230411	16450	16.53	20230103	22450	-14.61	20230411	13900	37.91	20220930	0.75	N	029460	500	67 억	1110504	N	N	17	N	N
68	20230719	140353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18940	-740	5	-3.76	1005396610	52597	225.59	19890	19890	18890	25550	13780	19680	19115.09	8.19	0	-3312	20293	19986	19743	19436	19193	19865	19315	68	5885	500	14160	10	1	13554044	2567	2.58	0.36	12	0.39	7343.00	53279.00	22450	20230411	-15.63	13900	20220930	36.26	22450	-15.63	20230411	16450	15.14	20230103	22450	-15.63	20230411	13900	36.26	20220930	0.75	N	029460	500	67 억	1110504	N	N	17	N	N
69	20230719	130348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18970	-710	5	-3.61	879338810	45938	197.03	19890	19890	18960	25550	13780	19680	19141.86	8.19	0	-4010	20293	19986	19743	19436	19193	19865	19315	68	5885	500	14160	10	1	13554044	2571	2.58	0.36	12	0.34	7343.00	53279.00	22450	20230411	-15.50	13900	20220930	36.47	22450	-15.50	20230411	16450	15.32	20230103	22450	-15.50	20230411	13900	36.47	20220930	0.75	N	029460	500	67 억	1110504	N	N	17	N	N
70	20230719	120351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18990	-690	5	-3.51	757527980	39525	169.53	19890	19890	18960	25550	13780	19680	19165.79	8.19	0	-4138	20293	19986	19743	19436	19193	19865	19315	68	5885	500	14160	10	1	13554044	2574	2.59	0.36	12	0.29	7343.00	53279.00	22450	20230411	-15.41	13900	20220930	36.62	22450	-15.41	20230411	16450	15.44	20230103	22450	-15.41	20230411	13900	36.62	20220930	0.75	N	029460	500	67 억	1110504	N	N	17	N	N
71	20230719	110352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19070	-610	5	-3.10	559917460	29134	124.96	19890	19890	19070	25550	13780	19680	19218.69	8.19	0	-436	20293	19986	19743	19436	19193	19865	19315	68	5885	500	14160	10	1	13554044	2585	2.60	0.36	12	0.21	7343.00	53279.00	22450	20230411	-15.06	13900	20220930	37.19	22450	-15.06	20230411	16450	15.93	20230103	22450	-15.06	20230411	13900	37.19	20220930	0.75	N	029460	500	67 억	1110504	N	N	17	N	N
72	20230719	100350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19210	-470	5	-2.39	253826460	13110	56.23	19890	19890	19210	25550	13780	19680	19361.29	8.19	0	-546	20293	19986	19743	19436	19193	19865	19315	68	5885	500	14160	10	1	13554044	2604	2.62	0.36	12	0.10	7343.00	53279.00	22450	20230411	-14.43	13900	20220930	38.20	22450	-14.43	20230411	16450	16.78	20230103	22450	-14.43	20230411	13900	38.20	20220930	0.75	N	029460	500	67 억	1110504	N	N	17	N	N
73	20230719	090350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19770	90	2	0.46	4059890	205	0.88	19890	19890	19770	25550	13780	19680	19804.34	8.19	0	-156	20293	19986	19743	19436	19193	19865	19315	68	5885	500	14160	10	1	13554044	2680	2.69	0.37	12	0.00	7343.00	53279.00	22450	20230411	-11.94	13900	20220930	42.23	22450	-11.94	20230411	16450	20.18	20230103	22450	-11.94	20230411	13900	42.23	20220930	0.75	N	029460	500	67 억	1110504	N	N	17	N	N
74	20230718	160349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19680	-210	5	-1.06	457619810	23309	72.80	20000	20050	19500	25850	13930	19890	19632.75	8.25	0	-6462	20470	20180	19860	19570	19250	20325	19715	68	5960	500	14320	10	1	13554044	2667	2.68	0.37	12	0.17	7343.00	53279.00	22450	20230411	-12.34	13900	20220930	41.58	22450	-12.34	20230411	16450	19.64	20230103	22450	-12.34	20230411	13900	41.58	20220930	0.77	N	029460	500	67 억	1118699	N	N	17	N	N
75	20230718	150349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19550	-340	5	-1.71	387700220	19738	61.64	20000	20050	19500	25850	13930	19890	19642.33	8.25	0	-6650	20470	20180	19860	19570	19250	20325	19715	68	5960	500	14320	10	1	13554044	2650	2.66	0.37	12	0.15	7343.00	53279.00	22450	20230411	-12.92	13900	20220930	40.65	22450	-12.92	20230411	16450	18.84	20230103	22450	-12.92	20230411	13900	40.65	20220930	0.77	N	029460	500	67 억	1118699	N	N	38	N	N
76	20230718	140347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19590	-300	5	-1.51	335992500	17094	53.39	20000	20050	19500	25850	13930	19890	19655.58	8.25	0	-5843	20470	20180	19860	19570	19250	20325	19715	68	5960	500	14320	10	1	13554044	2655	2.67	0.37	12	0.13	7343.00	53279.00	22450	20230411	-12.74	13900	20220930	40.94	22450	-12.74	20230411	16450	19.09	20230103	22450	-12.74	20230411	13900	40.94	20220930	0.77	N	029460	500	67 억	1118699	N	N	38	N	N
77	20230718	130348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19600	-290	5	-1.46	316132020	16079	50.22	20000	20050	19500	25850	13930	19890	19661.17	8.25	0	-5346	20470	20180	19860	19570	19250	20325	19715	68	5960	500	14320	10	1	13554044	2657	2.67	0.37	12	0.12	7343.00	53279.00	22450	20230411	-12.69	13900	20220930	41.01	22450	-12.69	20230411	16450	19.15	20230103	22450	-12.69	20230411	13900	41.01	20220930	0.77	N	029460	500	67 억	1118699	N	N	38	N	N
78	20230718	120349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19580	-310	5	-1.56	253523960	12874	40.21	20000	20050	19540	25850	13930	19890	19692.71	8.25	0	-4603	20470	20180	19860	19570	19250	20325	19715	68	5960	500	14320	10	1	13554044	2654	2.67	0.37	12	0.09	7343.00	53279.00	22450	20230411	-12.78	13900	20220930	40.86	22450	-12.78	20230411	16450	19.03	20230103	22450	-12.78	20230411	13900	40.86	20220930	0.77	N	029460	500	67 억	1118699	N	N	38	N	N
79	20230718	110350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19660	-230	5	-1.16	186253860	9440	29.48	20000	20050	19570	25850	13930	19890	19730.28	8.25	0	-3753	20470	20180	19860	19570	19250	20325	19715	68	5960	500	14320	10	1	13554044	2665	2.68	0.37	12	0.07	7343.00	53279.00	22450	20230411	-12.43	13900	20220930	41.44	22450	-12.43	20230411	16450	19.51	20230103	22450	-12.43	20230411	13900	41.44	20220930	0.77	N	029460	500	67 억	1118699	N	N	38	N	N
80	20230718	100346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19740	-150	5	-0.75	119002230	6028	18.83	20000	20050	19570	25850	13930	19890	19741.58	8.25	0	-2884	20470	20180	19860	19570	19250	20325	19715	68	5960	500	14320	10	1	13554044	2676	2.69	0.37	12	0.04	7343.00	53279.00	22450	20230411	-12.07	13900	20220930	42.01	22450	-12.07	20230411	16450	20.00	20230103	22450	-12.07	20230411	13900	42.01	20220930	0.77	N	029460	500	67 억	1118699	N	N	38	N	N
81	20230718	090347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19920	30	2	0.15	9145010	457	1.43	20000	20050	19910	25850	13930	19890	20010.96	8.25	0	-157	20470	20180	19860	19570	19250	20325	19715	68	5960	500	14320	10	1	13554044	2700	2.71	0.37	12	0.00	7343.00	53279.00	22450	20230411	-11.27	13900	20220930	43.31	22450	-11.27	20230411	16450	21.09	20230103	22450	-11.27	20230411	13900	43.31	20220930	0.77	N	029460	500	67 억	1118699	N	N	38	N	N
82	20230717	160348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19890	190	2	0.96	637420220	32005	76.21	19760	20150	19540	25600	13790	19700	19916.57	8.20	0	7177	20126	19912	19566	19352	19006	20020	19460	68	5905	500	14180	10	1	13554044	2696	2.71	0.37	12	0.24	7343.00	53279.00	22450	20230411	-11.40	13900	20220930	43.09	22450	-11.40	20230411	16450	20.91	20230103	22450	-11.40	20230411	13900	43.09	20220930	0.79	N	029460	500	67 억	1110837	N	N	38	N	N
83	20230717	150346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19910	210	2	1.07	608917290	30572	72.80	19760	20150	19540	25600	13790	19700	19917.48	8.20	0	7165	20126	19912	19566	19352	19006	20020	19460	68	5905	500	14180	10	1	13554044	2699	2.71	0.37	12	0.23	7343.00	53279.00	22450	20230411	-11.31	13900	20220930	43.24	22450	-11.31	20230411	16450	21.03	20230103	22450	-11.31	20230411	13900	43.24	20220930	0.79	N	029460	500	67 억	1110837	N	N	14	N	N
84	20230717	140348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19860	160	2	0.81	577938420	29013	69.09	19760	20150	19540	25600	13790	19700	19919.98	8.20	0	7349	20126	19912	19566	19352	19006	20020	19460	68	5905	500	14180	10	1	13554044	2692	2.70	0.37	12	0.21	7343.00	53279.00	22450	20230411	-11.54	13900	20220930	42.88	22450	-11.54	20230411	16450	20.73	20230103	22450	-11.54	20230411	13900	42.88	20220930	0.79	N	029460	500	67 억	1110837	N	N	14	N	N
85	20230717	130345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19820	120	2	0.61	536645900	26931	64.13	19760	20150	19540	25600	13790	19700	19926.70	8.20	0	7868	20126	19912	19566	19352	19006	20020	19460	68	5905	500	14180	10	1	13554044	2686	2.70	0.37	12	0.20	7343.00	53279.00	22450	20230411	-11.71	13900	20220930	42.59	22450	-11.71	20230411	16450	20.49	20230103	22450	-11.71	20230411	13900	42.59	20220930	0.79	N	029460	500	67 억	1110837	N	N	14	N	N
86	20230717	120349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19910	210	2	1.07	467338720	23439	55.81	19760	20150	19540	25600	13790	19700	19938.51	8.20	0	8319	20126	19912	19566	19352	19006	20020	19460	68	5905	500	14180	10	1	13554044	2699	2.71	0.37	12	0.17	7343.00	53279.00	22450	20230411	-11.31	13900	20220930	43.24	22450	-11.31	20230411	16450	21.03	20230103	22450	-11.31	20230411	13900	43.24	20220930	0.79	N	029460	500	67 억	1110837	N	N	14	N	N
87	20230717	110345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19970	270	2	1.37	407738020	20457	48.71	19760	20150	19540	25600	13790	19700	19931.47	8.20	0	8122	20126	19912	19566	19352	19006	20020	19460	68	5905	500	14180	10	1	13554044	2707	2.72	0.37	12	0.15	7343.00	53279.00	22450	20230411	-11.05	13900	20220930	43.67	22450	-11.05	20230411	16450	21.40	20230103	22450	-11.05	20230411	13900	43.67	20220930	0.79	N	029460	500	67 억	1110837	N	N	14	N	N
88	20230717	100346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20100	400	2	2.03	304160820	15294	36.42	19760	20100	19540	25600	13790	19700	19887.59	8.20	0	7585	20126	19912	19566	19352	19006	20020	19460	68	5905	500	14180	50	1	13554044	2724	2.74	0.38	12	0.11	7343.00	53279.00	22450	20230411	-10.47	13900	20220930	44.60	22450	-10.47	20230411	16450	22.19	20230103	22450	-10.47	20230411	13900	44.60	20220930	0.79	N	029460	500	67 억	1110837	N	N	14	N	N
89	20230717	090345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19610	-90	5	-0.46	2935240	149	0.35	19760	19760	19610	25600	13790	19700	19699.60	8.20	0	-54	20126	19912	19566	19352	19006	20020	19460	68	5905	500	14180	10	1	13554044	2658	2.67	0.37	12	0.00	7343.00	53279.00	22450	20230411	-12.65	13900	20220930	41.08	22450	-12.65	20230411	16450	19.21	20230103	22450	-12.65	20230411	13900	41.08	20220930	0.79	N	029460	500	67 억	1110837	N	N	14	N	N
90	20230714	160345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19700	520	2	2.71	815218090	41667	126.61	19380	19780	19220	24900	13430	19180	19564.65	8.17	0	2604	19586	19382	19096	18892	18606	19485	18995	68	5735	500	13800	10	1	13554044	2670	2.68	0.37	12	0.31	7343.00	53279.00	22450	20230411	-12.25	13900	20220930	41.73	22450	-12.25	20230411	16450	19.76	20230103	22450	-12.25	20230411	13900	41.73	20220930	0.71	N	029460	500	67 억	1107522	N	N	14	N	N
91	20230714	150346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19650	470	2	2.45	781380590	39948	121.39	19380	19780	19220	24900	13430	19180	19559.94	8.17	0	2533	19586	19382	19096	18892	18606	19485	18995	68	5735	500	13800	10	1	13554044	2663	2.68	0.37	12	0.29	7343.00	53279.00	22450	20230411	-12.47	13900	20220930	41.37	22450	-12.47	20230411	16450	19.45	20230103	22450	-12.47	20230411	13900	41.37	20220930	0.71	N	029460	500	67 억	1107522	N	N	160	N	N
92	20230714	140347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19700	520	2	2.71	720348180	36841	111.94	19380	19780	19220	24900	13430	19180	19552.89	8.17	0	2570	19586	19382	19096	18892	18606	19485	18995	68	5735	500	13800	10	1	13554044	2670	2.68	0.37	12	0.27	7343.00	53279.00	22450	20230411	-12.25	13900	20220930	41.73	22450	-12.25	20230411	16450	19.76	20230103	22450	-12.25	20230411	13900	41.73	20220930	0.71	N	029460	500	67 억	1107522	N	N	160	N	N
93	20230714	130343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19730	550	2	2.87	635537190	32531	98.85	19380	19780	19220	24900	13430	19180	19536.36	8.17	0	2832	19586	19382	19096	18892	18606	19485	18995	68	5735	500	13800	10	1	13554044	2674	2.69	0.37	12	0.24	7343.00	53279.00	22450	20230411	-12.12	13900	20220930	41.94	22450	-12.12	20230411	16450	19.94	20230103	22450	-12.12	20230411	13900	41.94	20220930	0.71	N	029460	500	67 억	1107522	N	N	160	N	N
94	20230714	120344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19620	440	2	2.29	395650590	20313	61.72	19380	19700	19220	24900	13430	19180	19477.70	8.17	0	1074	19586	19382	19096	18892	18606	19485	18995	68	5735	500	13800	10	1	13554044	2659	2.67	0.37	12	0.15	7343.00	53279.00	22450	20230411	-12.61	13900	20220930	41.15	22450	-12.61	20230411	16450	19.27	20230103	22450	-12.61	20230411	13900	41.15	20220930	0.71	N	029460	500	67 억	1107522	N	N	160	N	N
95	20230714	110345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19500	320	2	1.67	274833080	14156	43.01	19380	19600	19220	24900	13430	19180	19414.60	8.17	0	-1326	19586	19382	19096	18892	18606	19485	18995	68	5735	500	13800	10	1	13554044	2643	2.66	0.37	12	0.10	7343.00	53279.00	22450	20230411	-13.14	13900	20220930	40.29	22450	-13.14	20230411	16450	18.54	20230103	22450	-13.14	20230411	13900	40.29	20220930	0.71	N	029460	500	67 억	1107522	N	N	160	N	N
96	20230714	100347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19280	100	2	0.52	167510820	8635	26.24	19380	19600	19220	24900	13430	19180	19399.05	8.17	0	-386	19586	19382	19096	18892	18606	19485	18995	68	5735	500	13800	10	1	13554044	2613	2.63	0.36	12	0.06	7343.00	53279.00	22450	20230411	-14.12	13900	20220930	38.71	22450	-14.12	20230411	16450	17.20	20230103	22450	-14.12	20230411	13900	38.71	20220930	0.71	N	029460	500	67 억	1107522	N	N	160	N	N
97	20230714	090346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19260	80	2	0.42	1876020	97	0.29	19380	19380	19260	24900	13430	19180	19340.41	8.17	0	-21	19586	19382	19096	18892	18606	19485	18995	68	5735	500	13800	10	1	13554044	2611	2.62	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.21	13900	20220930	38.56	22450	-14.21	20230411	16450	17.08	20230103	22450	-14.21	20230411	13900	38.56	20220930	0.71	N	029460	500	67 억	1107522	N	N	160	N	N
98	20230713	160345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19180	430	2	2.29	630286710	32910	76.98	18890	19300	18810	24350	13130	18750	19151.67	8.10	0	8853	19183	18966	18833	18616	18483	18900	18550	68	5610	500	13500	10	1	13554044	2600	2.61	0.36	12	0.24	7343.00	53279.00	22450	20230411	-14.57	13900	20220930	37.99	22450	-14.57	20230411	16450	16.60	20230103	22450	-14.57	20230411	13900	37.99	20220930	0.69	N	029460	500	67 억	1097552	N	N	160	N	N
99	20230713	150341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19190	440	2	2.35	593309490	30982	72.47	18890	19300	18810	24350	13130	18750	19150.14	8.10	0	8349	19183	18966	18833	18616	18483	18900	18550	68	5610	500	13500	10	1	13554044	2601	2.61	0.36	12	0.23	7343.00	53279.00	22450	20230411	-14.52	13900	20220930	38.06	22450	-14.52	20230411	16450	16.66	20230103	22450	-14.52	20230411	13900	38.06	20220930	0.69	N	029460	500	67 억	1097552	N	N	1	N	N
100	20230713	140340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19200	450	2	2.40	527295620	27545	64.43	18890	19300	18810	24350	13130	18750	19143.06	8.10	0	7760	19183	18966	18833	18616	18483	18900	18550	68	5610	500	13500	10	1	13554044	2602	2.61	0.36	12	0.20	7343.00	53279.00	22450	20230411	-14.48	13900	20220930	38.13	22450	-14.48	20230411	16450	16.72	20230103	22450	-14.48	20230411	13900	38.13	20220930	0.69	N	029460	500	67 억	1097552	N	N	1	N	N
101	20230713	130343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19230	480	2	2.56	452780200	23670	55.37	18890	19300	18810	24350	13130	18750	19128.86	8.10	0	8288	19183	18966	18833	18616	18483	18900	18550	68	5610	500	13500	10	1	13554044	2606	2.62	0.36	12	0.17	7343.00	53279.00	22450	20230411	-14.34	13900	20220930	38.35	22450	-14.34	20230411	16450	16.90	20230103	22450	-14.34	20230411	13900	38.35	20220930	0.69	N	029460	500	67 억	1097552	N	N	1	N	N
102	20230713	120340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19290	540	2	2.88	411150770	21507	50.31	18890	19300	18810	24350	13130	18750	19117.07	8.10	0	8154	19183	18966	18833	18616	18483	18900	18550	68	5610	500	13500	10	1	13554044	2615	2.63	0.36	12	0.16	7343.00	53279.00	22450	20230411	-14.08	13900	20220930	38.78	22450	-14.08	20230411	16450	17.26	20230103	22450	-14.08	20230411	13900	38.78	20220930	0.69	N	029460	500	67 억	1097552	N	N	1	N	N
103	20230713	110344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19270	520	2	2.77	349800270	18324	42.86	18890	19270	18810	24350	13130	18750	19089.73	8.10	0	7191	19183	18966	18833	18616	18483	18900	18550	68	5610	500	13500	10	1	13554044	2612	2.62	0.36	12	0.14	7343.00	53279.00	22450	20230411	-14.16	13900	20220930	38.63	22450	-14.16	20230411	16450	17.14	20230103	22450	-14.16	20230411	13900	38.63	20220930	0.69	N	029460	500	67 억	1097552	N	N	1	N	N
104	20230713	100342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19080	330	2	1.76	140888120	7420	17.36	18890	19090	18810	24350	13130	18750	18987.62	8.10	0	2063	19183	18966	18833	18616	18483	18900	18550	68	5610	500	13500	10	1	13554044	2586	2.60	0.36	12	0.05	7343.00	53279.00	22450	20230411	-15.01	13900	20220930	37.27	22450	-15.01	20230411	16450	15.99	20230103	22450	-15.01	20230411	13900	37.27	20220930	0.69	N	029460	500	67 억	1097552	N	N	1	N	N
105	20230713	090314	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18910	160	2	0.85	2493500	132	0.31	18890	18910	18890	24350	13130	18750	18890.15	8.10	0	-6	19183	18966	18833	18616	18483	18900	18550	68	5610	500	13500	10	1	13554044	2563	2.58	0.35	12	0.00	7343.00	53279.00	22450	20230411	-15.77	13900	20220930	36.04	22450	-15.77	20230411	16450	14.95	20230103	22450	-15.77	20230411	13900	36.04	20220930	0.69	N	029460	500	67 억	1097552	N	N	1	N	N
106	20230712	160340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18750	-240	5	-1.26	799175200	42620	156.00	19050	19050	18700	24650	13300	18990	18751.21	8.16	0	-11424	19290	19140	19020	18870	18750	19080	18810	68	5675	500	13670	10	1	13554044	2541	2.55	0.35	12	0.31	7343.00	53279.00	22450	20230411	-16.48	13900	20220930	34.89	22450	-16.48	20230411	16450	13.98	20230103	22450	-16.48	20230411	13900	34.89	20220930	0.84	N	029460	500	67 억	1105987	N	N	1	N	N
107	20230712	150338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18720	-270	5	-1.42	743061470	39627	145.04	19050	19050	18700	24650	13300	18990	18751.39	8.16	0	-10823	19290	19140	19020	18870	18750	19080	18810	68	5675	500	13670	10	1	13554044	2537	2.55	0.35	12	0.29	7343.00	53279.00	22450	20230411	-16.61	13900	20220930	34.68	22450	-16.61	20230411	16450	13.80	20230103	22450	-16.61	20230411	13900	34.68	20220930	0.84	N	029460	500	67 억	1105987	N	N	19	N	N
108	20230712	140337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18770	-220	5	-1.16	489924600	26109	95.56	19050	19050	18700	24650	13300	18990	18764.59	8.16	0	-5899	19290	19140	19020	18870	18750	19080	18810	68	5675	500	13670	10	1	13554044	2544	2.56	0.35	12	0.19	7343.00	53279.00	22450	20230411	-16.39	13900	20220930	35.04	22450	-16.39	20230411	16450	14.10	20230103	22450	-16.39	20230411	13900	35.04	20220930	0.84	N	029460	500	67 억	1105987	N	N	19	N	N
109	20230712	130339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18710	-280	5	-1.47	436995620	23285	85.23	19050	19050	18700	24650	13300	18990	18767.26	8.16	0	-4893	19290	19140	19020	18870	18750	19080	18810	68	5675	500	13670	10	1	13554044	2536	2.55	0.35	12	0.17	7343.00	53279.00	22450	20230411	-16.66	13900	20220930	34.60	22450	-16.66	20230411	16450	13.74	20230103	22450	-16.66	20230411	13900	34.60	20220930	0.84	N	029460	500	67 억	1105987	N	N	19	N	N
110	20230712	120340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18740	-250	5	-1.32	242748400	12906	47.24	19050	19050	18720	24650	13300	18990	18808.96	8.16	0	-4496	19290	19140	19020	18870	18750	19080	18810	68	5675	500	13670	10	1	13554044	2540	2.55	0.35	12	0.10	7343.00	53279.00	22450	20230411	-16.53	13900	20220930	34.82	22450	-16.53	20230411	16450	13.92	20230103	22450	-16.53	20230411	13900	34.82	20220930	0.84	N	029460	500	67 억	1105987	N	N	19	N	N
111	20230712	110339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18770	-220	5	-1.16	182512260	9697	35.49	19050	19050	18720	24650	13300	18990	18821.52	8.16	0	-3905	19290	19140	19020	18870	18750	19080	18810	68	5675	500	13670	10	1	13554044	2544	2.56	0.35	12	0.07	7343.00	53279.00	22450	20230411	-16.39	13900	20220930	35.04	22450	-16.39	20230411	16450	14.10	20230103	22450	-16.39	20230411	13900	35.04	20220930	0.84	N	029460	500	67 억	1105987	N	N	19	N	N
112	20230712	100341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18820	-170	5	-0.90	98236860	5207	19.06	19050	19050	18760	24650	13300	18990	18866.31	8.16	0	-1957	19290	19140	19020	18870	18750	19080	18810	68	5675	500	13670	10	1	13554044	2551	2.56	0.35	12	0.04	7343.00	53279.00	22450	20230411	-16.17	13900	20220930	35.40	22450	-16.17	20230411	16450	14.41	20230103	22450	-16.17	20230411	13900	35.40	20220930	0.84	N	029460	500	67 억	1105987	N	N	19	N	N
113	20230712	090339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18920	-70	5	-0.37	10168500	535	1.96	19050	19050	18920	24650	13300	18990	19006.54	8.16	0	-403	19290	19140	19020	18870	18750	19080	18810	68	5675	500	13670	10	1	13554044	2564	2.58	0.36	12	0.00	7343.00	53279.00	22450	20230411	-15.72	13900	20220930	36.12	22450	-15.72	20230411	16450	15.02	20230103	22450	-15.72	20230411	13900	36.12	20220930	0.84	N	029460	500	67 억	1105987	N	N	19	N	N
114	20230711	160335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18990	-120	5	-0.63	518539410	27293	60.68	19120	19170	18900	24800	13380	19110	18998.99	8.15	0	1256	19883	19496	19213	18826	18543	19355	18685	68	5710	500	13750	10	1	13554044	2574	2.59	0.36	12	0.20	7343.00	53279.00	22450	20230411	-15.41	13900	20220930	36.62	22450	-15.41	20230411	16450	15.44	20230103	22450	-15.41	20230411	13900	36.62	20220930	0.84	N	029460	500	67 억	1104624	N	N	19	N	N
115	20230711	150335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18990	-120	5	-0.63	474909630	24996	55.58	19120	19170	18900	24800	13380	19110	18999.43	8.15	0	1159	19883	19496	19213	18826	18543	19355	18685	68	5710	500	13750	10	1	13554044	2574	2.59	0.36	12	0.18	7343.00	53279.00	22450	20230411	-15.41	13900	20220930	36.62	22450	-15.41	20230411	16450	15.44	20230103	22450	-15.41	20230411	13900	36.62	20220930	0.84	N	029460	500	67 억	1104624	N	N	0	N	N
116	20230711	140334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19050	-60	5	-0.31	425850320	22412	49.83	19120	19170	18900	24800	13380	19110	19001.00	8.15	0	1031	19883	19496	19213	18826	18543	19355	18685	68	5710	500	13750	10	1	13554044	2582	2.59	0.36	12	0.17	7343.00	53279.00	22450	20230411	-15.14	13900	20220930	37.05	22450	-15.14	20230411	16450	15.81	20230103	22450	-15.14	20230411	13900	37.05	20220930	0.84	N	029460	500	67 억	1104624	N	N	0	N	N
117	20230711	130331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18960	-150	5	-0.78	322213950	16942	37.67	19120	19170	18930	24800	13380	19110	19018.65	8.15	0	1506	19883	19496	19213	18826	18543	19355	18685	68	5710	500	13750	10	1	13554044	2570	2.58	0.36	12	0.12	7343.00	53279.00	22450	20230411	-15.55	13900	20220930	36.40	22450	-15.55	20230411	16450	15.26	20230103	22450	-15.55	20230411	13900	36.40	20220930	0.84	N	029460	500	67 억	1104624	N	N	0	N	N
118	20230711	120337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19000	-110	5	-0.58	271046780	14245	31.67	19120	19170	18930	24800	13380	19110	19027.50	8.15	0	1480	19883	19496	19213	18826	18543	19355	18685	68	5710	500	13750	10	1	13554044	2575	2.59	0.36	12	0.11	7343.00	53279.00	22450	20230411	-15.37	13900	20220930	36.69	22450	-15.37	20230411	16450	15.50	20230103	22450	-15.37	20230411	13900	36.69	20220930	0.84	N	029460	500	67 억	1104624	N	N	0	N	N
119	20230711	110338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19010	-100	5	-0.52	225304090	11837	26.32	19120	19170	18930	24800	13380	19110	19033.88	8.15	0	1518	19883	19496	19213	18826	18543	19355	18685	68	5710	500	13750	10	1	13554044	2577	2.59	0.36	12	0.09	7343.00	53279.00	22450	20230411	-15.32	13900	20220930	36.76	22450	-15.32	20230411	16450	15.56	20230103	22450	-15.32	20230411	13900	36.76	20220930	0.84	N	029460	500	67 억	1104624	N	N	0	N	N
120	20230711	100337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19000	-110	5	-0.58	136780030	7174	15.95	19120	19170	18930	24800	13380	19110	19066.08	8.15	0	611	19883	19496	19213	18826	18543	19355	18685	68	5710	500	13750	10	1	13554044	2575	2.59	0.36	12	0.05	7343.00	53279.00	22450	20230411	-15.37	13900	20220930	36.69	22450	-15.37	20230411	16450	15.50	20230103	22450	-15.37	20230411	13900	36.69	20220930	0.84	N	029460	500	67 억	1104624	N	N	0	N	N
121	20230711	090336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19120	10	2	0.05	10474690	548	1.22	19120	19130	19100	24800	13380	19110	19114.40	8.15	0	-209	19883	19496	19213	18826	18543	19355	18685	68	5710	500	13750	10	1	13554044	2592	2.60	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.83	13900	20220930	37.55	22450	-14.83	20230411	16450	16.23	20230103	22450	-14.83	20230411	13900	37.55	20220930	0.84	N	029460	500	67 억	1104624	N	N	0	N	N
122	20230710	160336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19110	-330	5	-1.70	859643920	44944	200.47	19340	19600	18930	25250	13610	19440	19127.00	8.09	0	7465	19793	19616	19333	19156	18873	19475	19015	68	5820	500	13990	10	1	13554044	2590	2.60	0.36	12	0.33	7343.00	53279.00	22450	20230411	-14.88	13900	20220930	37.48	22450	-14.88	20230411	16450	16.17	20230103	22450	-14.88	20230411	13900	37.48	20220930	0.83	N	029460	500	67 억	1095984	N	N	1	N	N
123	20230710	150333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19040	-400	5	-2.06	721048930	37656	167.96	19340	19600	19000	25250	13610	19440	19148.31	8.09	0	9459	19793	19616	19333	19156	18873	19475	19015	68	5820	500	13990	10	1	13554044	2581	2.59	0.36	12	0.28	7343.00	53279.00	22450	20230411	-15.19	13900	20220930	36.98	22450	-15.19	20230411	16450	15.74	20230103	22450	-15.19	20230411	13900	36.98	20220930	0.83	N	029460	500	67 억	1095984	N	N	1	N	N
124	20230710	140332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19120	-320	5	-1.65	669714730	34964	155.96	19340	19600	19000	25250	13610	19440	19154.41	8.09	0	11032	19793	19616	19333	19156	18873	19475	19015	68	5820	500	13990	10	1	13554044	2592	2.60	0.36	12	0.26	7343.00	53279.00	22450	20230411	-14.83	13900	20220930	37.55	22450	-14.83	20230411	16450	16.23	20230103	22450	-14.83	20230411	13900	37.55	20220930	0.83	N	029460	500	67 억	1095984	N	N	1	N	N
125	20230710	130329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19050	-390	5	-2.01	648638810	33859	151.03	19340	19600	19000	25250	13610	19440	19157.06	8.09	0	10886	19793	19616	19333	19156	18873	19475	19015	68	5820	500	13990	10	1	13554044	2582	2.59	0.36	12	0.25	7343.00	53279.00	22450	20230411	-15.14	13900	20220930	37.05	22450	-15.14	20230411	16450	15.81	20230103	22450	-15.14	20230411	13900	37.05	20220930	0.83	N	029460	500	67 억	1095984	N	N	1	N	N
126	20230710	120336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19070	-370	5	-1.90	522525150	27233	121.47	19340	19600	19060	25250	13610	19440	19187.20	8.09	0	10184	19793	19616	19333	19156	18873	19475	19015	68	5820	500	13990	10	1	13554044	2585	2.60	0.36	12	0.20	7343.00	53279.00	22450	20230411	-15.06	13900	20220930	37.19	22450	-15.06	20230411	16450	15.93	20230103	22450	-15.06	20230411	13900	37.19	20220930	0.83	N	029460	500	67 억	1095984	N	N	1	N	N
127	20230710	110337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19440	0	3	0.00	86951950	4509	20.11	19340	19600	19110	25250	13610	19440	19284.09	8.09	0	-155	19793	19616	19333	19156	18873	19475	19015	68	5820	500	13990	10	1	13554044	2635	2.65	0.36	12	0.03	7343.00	53279.00	22450	20230411	-13.41	13900	20220930	39.86	22450	-13.41	20230411	16450	18.18	20230103	22450	-13.41	20230411	13900	39.86	20220930	0.83	N	029460	500	67 억	1095984	N	N	1	N	N
128	20230710	100334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19330	-110	5	-0.57	61131890	3184	14.20	19340	19400	19110	25250	13610	19440	19199.71	8.09	0	264	19793	19616	19333	19156	18873	19475	19015	68	5820	500	13990	10	1	13554044	2620	2.63	0.36	12	0.02	7343.00	53279.00	22450	20230411	-13.90	13900	20220930	39.06	22450	-13.90	20230411	16450	17.51	20230103	22450	-13.90	20230411	13900	39.06	20220930	0.83	N	029460	500	67 억	1095984	N	N	1	N	N
129	20230710	090332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19320	-120	5	-0.62	2939340	152	0.68	19340	19340	19320	25250	13610	19440	19337.76	8.09	0	-52	19793	19616	19333	19156	18873	19475	19015	68	5820	500	13990	10	1	13554044	2619	2.63	0.36	12	0.00	7343.00	53279.00	22450	20230411	-13.94	13900	20220930	38.99	22450	-13.94	20230411	16450	17.45	20230103	22450	-13.94	20230411	13900	38.99	20220930	0.83	N	029460	500	67 억	1095984	N	N	1	N	N
130	20230707	160329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19440	-140	5	-0.72	429574580	22307	51.79	19510	19510	19050	25450	13710	19580	19257.29	8.10	0	-155	20966	20272	19906	19212	18846	20090	19030	68	5870	500	14090	10	1	13554044	2635	2.65	0.36	12	0.16	7343.00	53279.00	22450	20230411	-13.41	13900	20220930	39.86	22450	-13.41	20230411	16450	18.18	20230103	22450	-13.41	20230411	13900	39.86	20220930	0.78	N	029460	500	67 억	1098122	N	N	1	N	N
131	20230707	150332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19440	-140	5	-0.72	385024100	20014	46.46	19510	19510	19050	25450	13710	19580	19237.74	8.10	0	-1358	20966	20272	19906	19212	18846	20090	19030	68	5870	500	14090	10	1	13554044	2635	2.65	0.36	12	0.15	7343.00	53279.00	22450	20230411	-13.41	13900	20220930	39.86	22450	-13.41	20230411	16450	18.18	20230103	22450	-13.41	20230411	13900	39.86	20220930	0.78	N	029460	500	67 억	1098122	N	N	9	N	N
132	20230707	140337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19350	-230	5	-1.17	340001580	17687	41.06	19510	19510	19050	25450	13710	19580	19223.25	8.10	0	-2592	20966	20272	19906	19212	18846	20090	19030	68	5870	500	14090	10	1	13554044	2623	2.64	0.36	12	0.13	7343.00	53279.00	22450	20230411	-13.81	13900	20220930	39.21	22450	-13.81	20230411	16450	17.63	20230103	22450	-13.81	20230411	13900	39.21	20220930	0.78	N	029460	500	67 억	1098122	N	N	9	N	N
133	20230707	130335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19240	-340	5	-1.74	315655330	16426	38.13	19510	19510	19050	25450	13710	19580	19216.81	8.10	0	-3111	20966	20272	19906	19212	18846	20090	19030	68	5870	500	14090	10	1	13554044	2608	2.62	0.36	12	0.12	7343.00	53279.00	22450	20230411	-14.30	13900	20220930	38.42	22450	-14.30	20230411	16450	16.96	20230103	22450	-14.30	20230411	13900	38.42	20220930	0.78	N	029460	500	67 억	1098122	N	N	9	N	N
134	20230707	120335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19230	-350	5	-1.79	286119310	14893	34.57	19510	19510	19050	25450	13710	19580	19211.66	8.10	0	-3540	20966	20272	19906	19212	18846	20090	19030	68	5870	500	14090	10	1	13554044	2606	2.62	0.36	12	0.11	7343.00	53279.00	22450	20230411	-14.34	13900	20220930	38.35	22450	-14.34	20230411	16450	16.90	20230103	22450	-14.34	20230411	13900	38.35	20220930	0.78	N	029460	500	67 억	1098122	N	N	9	N	N
135	20230707	110334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19100	-480	5	-2.45	264389640	13758	31.94	19510	19510	19050	25450	13710	19580	19217.16	8.10	0	-3426	20966	20272	19906	19212	18846	20090	19030	68	5870	500	14090	10	1	13554044	2589	2.60	0.36	12	0.10	7343.00	53279.00	22450	20230411	-14.92	13900	20220930	37.41	22450	-14.92	20230411	16450	16.11	20230103	22450	-14.92	20230411	13900	37.41	20220930	0.78	N	029460	500	67 억	1098122	N	N	9	N	N
136	20230707	100333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19120	-460	5	-2.35	177342430	9208	21.38	19510	19510	19050	25450	13710	19580	19259.60	8.10	0	-3695	20966	20272	19906	19212	18846	20090	19030	68	5870	500	14090	10	1	13554044	2592	2.60	0.36	12	0.07	7343.00	53279.00	22450	20230411	-14.83	13900	20220930	37.55	22450	-14.83	20230411	16450	16.23	20230103	22450	-14.83	20230411	13900	37.55	20220930	0.78	N	029460	500	67 억	1098122	N	N	9	N	N
137	20230707	090332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19280	-300	5	-1.53	36729910	1884	4.37	19510	19510	19260	25450	13710	19580	19495.71	8.10	0	-1513	20966	20272	19906	19212	18846	20090	19030	68	5870	500	14090	10	1	13554044	2613	2.63	0.36	12	0.01	7343.00	53279.00	22450	20230411	-14.12	13900	20220930	38.71	22450	-14.12	20230411	16450	17.20	20230103	22450	-14.12	20230411	13900	38.71	20220930	0.78	N	029460	500	67 억	1098122	N	N	9	N	N
138	20230706	160332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19580	-770	5	-3.78	854193310	42955	119.23	20600	20600	19540	26450	14250	20350	19887.02	8.18	0	-5860	21283	20816	20433	19966	19583	20625	19775	68	6100	500	14650	10	1	13554044	2654	2.67	0.37	12	0.32	7343.00	53279.00	22450	20230411	-12.78	13900	20220930	40.86	22450	-12.78	20230411	16450	19.03	20230103	22450	-12.78	20230411	13900	40.86	20220930	0.66	N	029460	500	67 억	1108247	N	N	9	N	N
139	20230706	150333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19630	-720	5	-3.54	788814520	39614	109.96	20600	20600	19570	26450	14250	20350	19912.52	8.18	0	-6381	21283	20816	20433	19966	19583	20625	19775	68	6100	500	14650	10	1	13554044	2661	2.67	0.37	12	0.29	7343.00	53279.00	22450	20230411	-12.56	13900	20220930	41.22	22450	-12.56	20230411	16450	19.33	20230103	22450	-12.56	20230411	13900	41.22	20220930	0.66	N	029460	500	67 억	1108247	N	N	0	N	N
140	20230706	140332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19600	-750	5	-3.69	659681420	33025	91.67	20600	20600	19580	26450	14250	20350	19975.21	8.18	0	-6573	21283	20816	20433	19966	19583	20625	19775	68	6100	500	14650	10	1	13554044	2657	2.67	0.37	12	0.24	7343.00	53279.00	22450	20230411	-12.69	13900	20220930	41.01	22450	-12.69	20230411	16450	19.15	20230103	22450	-12.69	20230411	13900	41.01	20220930	0.66	N	029460	500	67 억	1108247	N	N	0	N	N
141	20230706	130330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19640	-710	5	-3.49	567112300	28309	78.58	20600	20600	19640	26450	14250	20350	20032.93	8.18	0	-5906	21283	20816	20433	19966	19583	20625	19775	68	6100	500	14650	10	1	13554044	2662	2.67	0.37	12	0.21	7343.00	53279.00	22450	20230411	-12.52	13900	20220930	41.29	22450	-12.52	20230411	16450	19.39	20230103	22450	-12.52	20230411	13900	41.29	20220930	0.66	N	029460	500	67 억	1108247	N	N	0	N	N
142	20230706	120332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19850	-500	5	-2.46	437966480	21779	60.45	20600	20600	19820	26450	14250	20350	20109.58	8.18	0	-4712	21283	20816	20433	19966	19583	20625	19775	68	6100	500	14650	10	1	13554044	2690	2.70	0.37	12	0.16	7343.00	53279.00	22450	20230411	-11.58	13900	20220930	42.81	22450	-11.58	20230411	16450	20.67	20230103	22450	-11.58	20230411	13900	42.81	20220930	0.66	N	029460	500	67 억	1108247	N	N	0	N	N
143	20230706	110334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19990	-360	5	-1.77	333050140	16509	45.83	20600	20600	19990	26450	14250	20350	20173.85	8.18	0	-3477	21283	20816	20433	19966	19583	20625	19775	68	6100	500	14650	10	1	13554044	2709	2.72	0.38	12	0.12	7343.00	53279.00	22450	20230411	-10.96	13900	20220930	43.81	22450	-10.96	20230411	16450	21.52	20230103	22450	-10.96	20230411	13900	43.81	20220930	0.66	N	029460	500	67 억	1108247	N	N	0	N	N
144	20230706	100331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20150	-200	5	-0.98	232915300	11520	31.98	20600	20600	20050	26450	14250	20350	20218.34	8.18	0	-3630	21283	20816	20433	19966	19583	20625	19775	68	6100	500	14650	50	1	13554044	2731	2.74	0.38	12	0.08	7343.00	53279.00	22450	20230411	-10.24	13900	20220930	44.96	22450	-10.24	20230411	16450	22.49	20230103	22450	-10.24	20230411	13900	44.96	20220930	0.66	N	029460	500	67 억	1108247	N	N	0	N	N
145	20230706	090331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20300	-50	5	-0.25	65378750	3197	8.87	20600	20600	20300	26450	14250	20350	20450.03	8.18	0	-1661	21283	20816	20433	19966	19583	20625	19775	68	6100	500	14650	50	1	13554044	2751	2.76	0.38	12	0.02	7343.00	53279.00	22450	20230411	-9.58	13900	20220930	46.04	22450	-9.58	20230411	16450	23.40	20230103	22450	-9.58	20230411	13900	46.04	20220930	0.66	N	029460	500	67 억	1108247	N	N	0	N	N
146	20230705	160331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20350	-350	5	-1.69	728737650	35901	43.31	20900	20900	20050	26900	14500	20700	20298.41	8.26	0	-9804	21466	21082	20316	19932	19166	21275	20125	68	6200	500	14900	50	1	13554044	2758	2.77	0.38	12	0.26	7343.00	53279.00	22450	20230411	-9.35	13900	20220930	46.40	22450	-9.35	20230411	16450	23.71	20230103	22450	-9.35	20230411	13900	46.40	20220930	0.65	N	029460	500	67 억	1120022	N	N	0	N	N
147	20230705	150330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20150	-550	5	-2.66	664390700	32723	39.48	20900	20900	20050	26900	14500	20700	20303.36	8.26	0	-7945	21466	21082	20316	19932	19166	21275	20125	68	6200	500	14900	50	1	13554044	2731	2.74	0.38	12	0.24	7343.00	53279.00	22450	20230411	-10.24	13900	20220930	44.96	22450	-10.24	20230411	16450	22.49	20230103	22450	-10.24	20230411	13900	44.96	20220930	0.65	N	029460	500	67 억	1120022	N	N	0	N	N
148	20230705	140326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20150	-550	5	-2.66	552364100	27163	32.77	20900	20900	20050	26900	14500	20700	20335.03	8.26	0	-5962	21466	21082	20316	19932	19166	21275	20125	68	6200	500	14900	50	1	13554044	2731	2.74	0.38	12	0.20	7343.00	53279.00	22450	20230411	-10.24	13900	20220930	44.96	22450	-10.24	20230411	16450	22.49	20230103	22450	-10.24	20230411	13900	44.96	20220930	0.65	N	029460	500	67 억	1120022	N	N	0	N	N
149	20230705	130327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20150	-550	5	-2.66	473450850	23258	28.06	20900	20900	20050	26900	14500	20700	20356.33	8.26	0	-4343	21466	21082	20316	19932	19166	21275	20125	68	6200	500	14900	50	1	13554044	2731	2.74	0.38	12	0.17	7343.00	53279.00	22450	20230411	-10.24	13900	20220930	44.96	22450	-10.24	20230411	16450	22.49	20230103	22450	-10.24	20230411	13900	44.96	20220930	0.65	N	029460	500	67 억	1120022	N	N	0	N	N
150	20230705	120327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20250	-450	5	-2.17	310522650	15174	18.31	20900	20900	20250	26900	14500	20700	20463.97	8.26	0	-4025	21466	21082	20316	19932	19166	21275	20125	68	6200	500	14900	50	1	13554044	2745	2.76	0.38	12	0.11	7343.00	53279.00	22450	20230411	-9.80	13900	20220930	45.68	22450	-9.80	20230411	16450	23.10	20230103	22450	-9.80	20230411	13900	45.68	20220930	0.65	N	029460	500	67 억	1120022	N	N	0	N	N
151	20230705	110329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20400	-300	5	-1.45	252368750	12312	14.85	20900	20900	20250	26900	14500	20700	20497.62	8.26	0	-3340	21466	21082	20316	19932	19166	21275	20125	68	6200	500	14900	50	1	13554044	2765	2.78	0.38	12	0.09	7343.00	53279.00	22450	20230411	-9.13	13900	20220930	46.76	22450	-9.13	20230411	16450	24.01	20230103	22450	-9.13	20230411	13900	46.76	20220930	0.65	N	029460	500	67 억	1120022	N	N	0	N	N
152	20230705	100328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20400	-300	5	-1.45	178627300	8698	10.49	20900	20900	20300	26900	14500	20700	20536.41	8.26	0	-1502	21466	21082	20316	19932	19166	21275	20125	68	6200	500	14900	50	1	13554044	2765	2.78	0.38	12	0.06	7343.00	53279.00	22450	20230411	-9.13	13900	20220930	46.76	22450	-9.13	20230411	16450	24.01	20230103	22450	-9.13	20230411	13900	46.76	20220930	0.65	N	029460	500	67 억	1120022	N	N	0	N	N
153	20230705	090328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20600	-100	5	-0.48	29396450	1417	1.71	20900	20900	20600	26900	14500	20700	20745.88	8.26	0	-352	21466	21082	20316	19932	19166	21275	20125	68	6200	500	14900	50	1	13554044	2792	2.81	0.39	12	0.01	7343.00	53279.00	22450	20230411	-8.24	13900	20220930	48.20	22450	-8.24	20230411	16450	25.23	20230103	22450	-8.24	20230411	13900	48.20	20220930	0.65	N	029460	500	67 억	1120022	N	N	0	N	N
154	20230704	160326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20700	1150	2	5.88	1664642740	82186	354.31	19560	20700	19550	25400	13690	19550	20253.40	8.13	0	15321	19863	19706	19523	19366	19183	19785	19445	68	5855	500	14070	50	1	13554044	2806	2.82	0.39	12	0.61	7343.00	53279.00	22450	20230411	-7.80	13900	20220930	48.92	22450	-7.80	20230411	16450	25.84	20230103	22450	-7.80	20230411	13900	48.92	20220930	0.64	N	029460	500	67 억	1102219	N	N	0	N	N
155	20230704	150323	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20600	1050	2	5.37	1510586340	74733	322.18	19560	20650	19550	25400	13690	19550	20213.11	8.13	0	15252	19863	19706	19523	19366	19183	19785	19445	68	5855	500	14070	50	1	13554044	2792	2.81	0.39	12	0.55	7343.00	53279.00	22450	20230411	-8.24	13900	20220930	48.20	22450	-8.24	20230411	16450	25.23	20230103	22450	-8.24	20230411	13900	48.20	20220930	0.64	N	029460	500	67 억	1102219	N	N	0	N	N
156	20230704	140326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20550	1000	2	5.12	1323283440	65630	282.94	19560	20600	19550	25400	13690	19550	20162.78	8.13	0	15317	19863	19706	19523	19366	19183	19785	19445	68	5855	500	14070	50	1	13554044	2785	2.80	0.39	12	0.48	7343.00	53279.00	22450	20230411	-8.46	13900	20220930	47.84	22450	-8.46	20230411	16450	24.92	20230103	22450	-8.46	20230411	13900	47.84	20220930	0.64	N	029460	500	67 억	1102219	N	N	0	N	N
157	20230704	130322	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20400	850	2	4.35	1002604190	49970	215.43	19560	20400	19550	25400	13690	19550	20064.12	8.13	0	12370	19863	19706	19523	19366	19183	19785	19445	68	5855	500	14070	50	1	13554044	2765	2.78	0.38	12	0.37	7343.00	53279.00	22450	20230411	-9.13	13900	20220930	46.76	22450	-9.13	20230411	16450	24.01	20230103	22450	-9.13	20230411	13900	46.76	20220930	0.64	N	029460	500	67 억	1102219	N	N	0	N	N
158	20230704	120325	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20200	650	2	3.32	790051990	39488	170.24	19560	20350	19550	25400	13690	19550	20007.39	8.13	0	8189	19863	19706	19523	19366	19183	19785	19445	68	5855	500	14070	50	1	13554044	2738	2.75	0.38	12	0.29	7343.00	53279.00	22450	20230411	-10.02	13900	20220930	45.32	22450	-10.02	20230411	16450	22.80	20230103	22450	-10.02	20230411	13900	45.32	20220930	0.64	N	029460	500	67 억	1102219	N	N	0	N	N
159	20230704	110321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20200	650	2	3.32	583301390	29284	126.25	19560	20250	19550	25400	13690	19550	19918.77	8.13	0	6984	19863	19706	19523	19366	19183	19785	19445	68	5855	500	14070	50	1	13554044	2738	2.75	0.38	12	0.22	7343.00	53279.00	22450	20230411	-10.02	13900	20220930	45.32	22450	-10.02	20230411	16450	22.80	20230103	22450	-10.02	20230411	13900	45.32	20220930	0.64	N	029460	500	67 억	1102219	N	N	0	N	N
160	20230704	100321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19710	160	2	0.82	136327180	6927	29.86	19560	19730	19550	25400	13690	19550	19680.55	8.13	0	404	19863	19706	19523	19366	19183	19785	19445	68	5855	500	14070	10	1	13554044	2672	2.68	0.37	12	0.05	7343.00	53279.00	22450	20230411	-12.20	13900	20220930	41.80	22450	-12.20	20230411	16450	19.82	20230103	22450	-12.20	20230411	13900	41.80	20220930	0.64	N	029460	500	67 억	1102219	N	N	0	N	N
161	20230704	090321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19550	0	3	0.00	20255780	1035	4.46	19560	19590	19550	25400	13690	19550	19570.80	8.13	0	-515	19863	19706	19523	19366	19183	19785	19445	68	5855	500	14070	10	1	13554044	2650	2.66	0.37	12	0.01	7343.00	53279.00	22450	20230411	-12.92	13900	20220930	40.65	22450	-12.92	20230411	16450	18.84	20230103	22450	-12.92	20230411	13900	40.65	20220930	0.64	N	029460	500	67 억	1102219	N	N	0	N	N
162	20230703	160319	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19550	200	2	1.03	450750270	23045	83.57	19400	19680	19340	25150	13550	19350	19561.81	8.09	0	4454	19716	19532	19216	19032	18716	19375	18875	68	5800	500	13930	10	1	13554044	2650	2.66	0.37	12	0.17	7343.00	53279.00	22450	20230411	-12.92	13900	20220930	40.65	22450	-12.92	20230411	16450	18.84	20230103	22450	-12.92	20230411	13900	40.65	20220930	0.64	N	029460	500	67 억	1095889	N	N	0	N	N
163	20230703	150321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19540	190	2	0.98	380341280	19438	70.49	19400	19680	19340	25150	13550	19350	19569.61	8.09	0	3978	19716	19532	19216	19032	18716	19375	18875	68	5800	500	13930	10	1	13554044	2648	2.66	0.37	12	0.14	7343.00	53279.00	22450	20230411	-12.96	13900	20220930	40.58	22450	-12.96	20230411	16450	18.78	20230103	22450	-12.96	20230411	13900	40.58	20220930	0.64	N	029460	500	67 억	1095889	N	N	0	N	N
164	20230703	140320	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19590	240	2	1.24	328019900	16762	60.78	19400	19680	19340	25150	13550	19350	19572.44	8.09	0	3666	19716	19532	19216	19032	18716	19375	18875	68	5800	500	13930	10	1	13554044	2655	2.67	0.37	12	0.12	7343.00	53279.00	22450	20230411	-12.74	13900	20220930	40.94	22450	-12.74	20230411	16450	19.09	20230103	22450	-12.74	20230411	13900	40.94	20220930	0.64	N	029460	500	67 억	1095889	N	N	0	N	N
165	20230703	130319	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19660	310	2	1.60	282226100	14423	52.30	19400	19680	19340	25150	13550	19350	19571.47	8.09	0	3830	19716	19532	19216	19032	18716	19375	18875	68	5800	500	13930	10	1	13554044	2665	2.68	0.37	12	0.11	7343.00	53279.00	22450	20230411	-12.43	13900	20220930	41.44	22450	-12.43	20230411	16450	19.51	20230103	22450	-12.43	20230411	13900	41.44	20220930	0.64	N	029460	500	67 억	1095889	N	N	0	N	N
166	20230703	120319	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19660	310	2	1.60	247763060	12669	45.94	19400	19680	19340	25150	13550	19350	19560.63	8.09	0	3741	19716	19532	19216	19032	18716	19375	18875	68	5800	500	13930	10	1	13554044	2665	2.68	0.37	12	0.09	7343.00	53279.00	22450	20230411	-12.43	13900	20220930	41.44	22450	-12.43	20230411	16450	19.51	20230103	22450	-12.43	20230411	13900	41.44	20220930	0.64	N	029460	500	67 억	1095889	N	N	0	N	N
167	20230703	110320	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19660	310	2	1.60	214568950	10979	39.81	19400	19680	19340	25150	13550	19350	19547.90	8.09	0	3111	19716	19532	19216	19032	18716	19375	18875	68	5800	500	13930	10	1	13554044	2665	2.68	0.37	12	0.08	7343.00	53279.00	22450	20230411	-12.43	13900	20220930	41.44	22450	-12.43	20230411	16450	19.51	20230103	22450	-12.43	20230411	13900	41.44	20220930	0.64	N	029460	500	67 억	1095889	N	N	0	N	N
168	20230703	100315	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19630	280	2	1.45	167056840	8557	31.03	19400	19680	19340	25150	13550	19350	19527.82	8.09	0	3425	19716	19532	19216	19032	18716	19375	18875	68	5800	500	13930	10	1	13554044	2661	2.67	0.37	12	0.06	7343.00	53279.00	22450	20230411	-12.56	13900	20220930	41.22	22450	-12.56	20230411	16450	19.33	20230103	22450	-12.56	20230411	13900	41.22	20220930	0.64	N	029460	500	67 억	1095889	N	N	0	N	N
169	20230703	090315	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19360	10	2	0.05	10443900	539	1.95	19400	19400	19360	25150	13550	19350	19397.66	8.09	0	-249	19716	19532	19216	19032	18716	19375	18875	68	5800	500	13930	10	1	13554044	2624	2.64	0.36	12	0.00	7343.00	53279.00	22450	20230411	-13.76	13900	20220930	39.28	22450	-13.76	20230411	16450	17.69	20230103	22450	-13.76	20230411	13900	39.28	20220930	0.64	N	029460	500	67 억	1095889	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History