KissMeData/029460/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 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	20230831	160404	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17560	-100	5	-0.57	85834190	4887	65.33	17660	17680	17530	22950	12370	17660	17562.94	8.72	466	17800	17730	17630	17560	17460	17765	17595	68	5290	500	12710	10	1	13554044	2380	2.39	0.33	12	0.04	7343.00	53279.00	22450	20230411	-21.78	13900	20220930	26.33	22450	-21.78	20230411	16450	6.75	20230103	22450	-21.78	20230411	13900	26.33	20220930	0.75	N	029460	500	67 억	1181869	N	N	1	N	N
3	20230831	150459	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17570	-90	5	-0.51	74067400	4217	56.37	17660	17680	17530	22950	12370	17660	17562.99	8.72	382	17800	17730	17630	17560	17460	17765	17595	68	5290	500	12710	10	1	13554044	2381	2.39	0.33	12	0.03	7343.00	53279.00	22450	20230411	-21.74	13900	20220930	26.40	22450	-21.74	20230411	16450	6.81	20230103	22450	-21.74	20230411	13900	26.40	20220930	0.75	N	029460	500	67 억	1181869	N	N	1	N	N
4	20230831	140526	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17560	-100	5	-0.57	57306590	3262	43.60	17660	17680	17530	22950	12370	17660	17566.67	8.72	284	17800	17730	17630	17560	17460	17765	17595	68	5290	500	12710	10	1	13554044	2380	2.39	0.33	12	0.02	7343.00	53279.00	22450	20230411	-21.78	13900	20220930	26.33	22450	-21.78	20230411	16450	6.75	20230103	22450	-21.78	20230411	13900	26.33	20220930	0.75	N	029460	500	67 억	1181869	N	N	1	N	N
5	20230831	130511	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17560	-100	5	-0.57	40351350	2296	30.69	17660	17680	17530	22950	12370	17660	17572.96	8.72	142	17800	17730	17630	17560	17460	17765	17595	68	5290	500	12710	10	1	13554044	2380	2.39	0.33	12	0.02	7343.00	53279.00	22450	20230411	-21.78	13900	20220930	26.33	22450	-21.78	20230411	16450	6.75	20230103	22450	-21.78	20230411	13900	26.33	20220930	0.75	N	029460	500	67 억	1181869	N	N	1	N	N
6	20230831	120519	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17570	-90	5	-0.51	24898760	1415	18.91	17660	17680	17550	22950	12370	17660	17594.25	8.72	120	17800	17730	17630	17560	17460	17765	17595	68	5290	500	12710	10	1	13554044	2381	2.39	0.33	12	0.01	7343.00	53279.00	22450	20230411	-21.74	13900	20220930	26.40	22450	-21.74	20230411	16450	6.81	20230103	22450	-21.74	20230411	13900	26.40	20220930	0.75	N	029460	500	67 억	1181869	N	N	1	N	N
7	20230831	110722	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17610	-50	5	-0.28	18309230	1040	13.90	17660	17680	17570	22950	12370	17660	17602.60	8.72	108	17800	17730	17630	17560	17460	17765	17595	68	5290	500	12710	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	0.75	N	029460	500	67 억	1181869	N	N	1	N	N
8	20230831	100548	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17630	-30	5	-0.17	11554270	656	8.77	17660	17680	17590	22950	12370	17660	17609.85	8.72	112	17800	17730	17630	17560	17460	17765	17595	68	5290	500	12710	10	1	13554044	2390	2.40	0.33	12	0.00	7343.00	53279.00	22450	20230411	-21.47	13900	20220930	26.83	22450	-21.47	20230411	16450	7.17	20230103	22450	-21.47	20230411	13900	26.83	20220930	0.75	N	029460	500	67 억	1181869	N	N	1	N	N
9	20230831	090440	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17610	-50	5	-0.28	1801740	102	1.36	17660	17680	17610	22950	12370	17660	17667.24	8.72	-16	17800	17730	17630	17560	17460	17765	17595	68	5290	500	12710	10	1	13554044	2387	2.40	0.33	12	0.00	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	0.75	N	029460	500	67 억	1181869	N	N	1	N	N
10	20230830	160407	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17660	80	2	0.46	127602680	7242	67.18	17610	17700	17530	22850	12310	17580	17618.92	8.71	1583	17686	17632	17556	17502	17426	17660	17530	68	5270	500	12650	10	1	13554044	2394	2.41	0.33	12	0.05	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	1180291	N	N	1	N	N
11	20230830	150449	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17630	50	2	0.28	115671060	6566	60.91	17610	17700	17530	22850	12310	17580	17616.67	8.71	1579	17686	17632	17556	17502	17426	17660	17530	68	5270	500	12650	10	1	13554044	2390	2.40	0.33	12	0.05	7343.00	53279.00	22450	20230411	-21.47	13900	20220930	26.83	22450	-21.47	20230411	16450	7.17	20230103	22450	-21.47	20230411	13900	26.83	20220930	0.76	N	029460	500	67 억	1180291	N	N	0	N	N
12	20230830	140516	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17680	100	2	0.57	111296810	6318	58.61	17610	17700	17530	22850	12310	17580	17615.83	8.71	1410	17686	17632	17556	17502	17426	17660	17530	68	5270	500	12650	10	1	13554044	2396	2.41	0.33	12	0.05	7343.00	53279.00	22450	20230411	-21.25	13900	20220930	27.19	22450	-21.25	20230411	16450	7.48	20230103	22450	-21.25	20230411	13900	27.19	20220930	0.76	N	029460	500	67 억	1180291	N	N	0	N	N
13	20230830	130459	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17640	60	2	0.34	86220130	4899	45.45	17610	17650	17530	22850	12310	17580	17599.54	8.71	1224	17686	17632	17556	17502	17426	17660	17530	68	5270	500	12650	10	1	13554044	2391	2.40	0.33	12	0.04	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	1180291	N	N	0	N	N
14	20230830	120511	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17610	30	2	0.17	80681220	4585	42.53	17610	17650	17530	22850	12310	17580	17596.78	8.71	1225	17686	17632	17556	17502	17426	17660	17530	68	5270	500	12650	10	1	13554044	2387	2.40	0.33	12	0.03	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	1180291	N	N	0	N	N
15	20230830	110720	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17590	10	2	0.06	52155820	2964	27.50	17610	17650	17530	22850	12310	17580	17596.43	8.71	298	17686	17632	17556	17502	17426	17660	17530	68	5270	500	12650	10	1	13554044	2384	2.40	0.33	12	0.02	7343.00	53279.00	22450	20230411	-21.65	13900	20220930	26.55	22450	-21.65	20230411	16450	6.93	20230103	22450	-21.65	20230411	13900	26.55	20220930	0.76	N	029460	500	67 억	1180291	N	N	0	N	N
16	20230830	100535	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17640	60	2	0.34	21469100	1220	11.32	17610	17650	17530	22850	12310	17580	17597.62	8.71	-13	17686	17632	17556	17502	17426	17660	17530	68	5270	500	12650	10	1	13554044	2391	2.40	0.33	12	0.01	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	1180291	N	N	0	N	N
17	20230830	090435	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17630	50	2	0.28	3048020	173	1.60	17610	17630	17590	22850	12310	17580	17618.61	8.71	-149	17686	17632	17556	17502	17426	17660	17530	68	5270	500	12650	10	1	13554044	2390	2.40	0.33	12	0.00	7343.00	53279.00	22450	20230411	-21.47	13900	20220930	26.83	22450	-21.47	20230411	16450	7.17	20230103	22450	-21.47	20230411	13900	26.83	20220930	0.76	N	029460	500	67 억	1180291	N	N	0	N	N
18	20230829	160402	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17580	80	2	0.46	188461080	10752	35.89	17550	17610	17480	22750	12250	17500	17527.85	8.71	108	17980	17740	17610	17370	17240	17675	17305	68	5250	500	12600	10	1	13554044	2383	2.39	0.33	12	0.08	7343.00	53279.00	22450	20230411	-21.69	13900	20220930	26.47	22450	-21.69	20230411	16450	6.87	20230103	22450	-21.69	20230411	13900	26.47	20220930	0.76	N	029460	500	67 억	1179947	N	N	0	N	N
19	20230829	150451	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17540	40	2	0.23	182402660	10407	34.73	17550	17610	17480	22750	12250	17500	17526.92	8.71	111	17980	17740	17610	17370	17240	17675	17305	68	5250	500	12600	10	1	13554044	2377	2.39	0.33	12	0.08	7343.00	53279.00	22450	20230411	-21.87	13900	20220930	26.19	22450	-21.87	20230411	16450	6.63	20230103	22450	-21.87	20230411	13900	26.19	20220930	0.76	N	029460	500	67 억	1179947	N	N	0	N	N
20	20230829	140527	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17510	10	2	0.06	170384440	9721	32.44	17550	17610	17480	22750	12250	17500	17527.46	8.71	26	17980	17740	17610	17370	17240	17675	17305	68	5250	500	12600	10	1	13554044	2373	2.38	0.33	12	0.07	7343.00	53279.00	22450	20230411	-22.00	13900	20220930	25.97	22450	-22.00	20230411	16450	6.44	20230103	22450	-22.00	20230411	13900	25.97	20220930	0.76	N	029460	500	67 억	1179947	N	N	0	N	N
21	20230829	130503	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17510	10	2	0.06	116585210	6648	22.19	17550	17610	17480	22750	12250	17500	17536.88	8.71	-55	17980	17740	17610	17370	17240	17675	17305	68	5250	500	12600	10	1	13554044	2373	2.38	0.33	12	0.05	7343.00	53279.00	22450	20230411	-22.00	13900	20220930	25.97	22450	-22.00	20230411	16450	6.44	20230103	22450	-22.00	20230411	13900	25.97	20220930	0.76	N	029460	500	67 억	1179947	N	N	0	N	N
22	20230829	120523	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17530	30	2	0.17	59302010	3375	11.26	17550	17610	17510	22750	12250	17500	17570.97	8.71	-150	17980	17740	17610	17370	17240	17675	17305	68	5250	500	12600	10	1	13554044	2376	2.39	0.33	12	0.02	7343.00	53279.00	22450	20230411	-21.92	13900	20220930	26.12	22450	-21.92	20230411	16450	6.57	20230103	22450	-21.92	20230411	13900	26.12	20220930	0.76	N	029460	500	67 억	1179947	N	N	0	N	N
23	20230829	110814	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17590	90	2	0.51	39516750	2249	7.51	17550	17610	17510	22750	12250	17500	17570.81	8.71	87	17980	17740	17610	17370	17240	17675	17305	68	5250	500	12600	10	1	13554044	2384	2.40	0.33	12	0.02	7343.00	53279.00	22450	20230411	-21.65	13900	20220930	26.55	22450	-21.65	20230411	16450	6.93	20230103	22450	-21.65	20230411	13900	26.55	20220930	0.76	N	029460	500	67 억	1179947	N	N	0	N	N
24	20230829	100551	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17570	70	2	0.40	22252120	1268	4.23	17550	17590	17510	22750	12250	17500	17548.99	8.71	87	17980	17740	17610	17370	17240	17675	17305	68	5250	500	12600	10	1	13554044	2381	2.39	0.33	12	0.01	7343.00	53279.00	22450	20230411	-21.74	13900	20220930	26.40	22450	-21.74	20230411	16450	6.81	20230103	22450	-21.74	20230411	13900	26.40	20220930	0.76	N	029460	500	67 억	1179947	N	N	0	N	N
25	20230829	090354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17590	90	2	0.51	4089590	233	0.78	17550	17590	17550	22750	12250	17500	17551.89	8.71	40	17980	17740	17610	17370	17240	17675	17305	68	5250	500	12600	10	1	13554044	2384	2.40	0.33	12	0.00	7343.00	53279.00	22450	20230411	-21.65	13900	20220930	26.55	22450	-21.65	20230411	16450	6.93	20230103	22450	-21.65	20230411	13900	26.55	20220930	0.76	N	029460	500	67 억	1179947	N	N	0	N	N
26	20230828	160353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17500	-400	5	-2.23	525742840	29959	513.00	17800	17850	17480	23250	12530	17900	17549.19	8.70	-3144	18053	17976	17843	17766	17633	18015	17805	68	5350	500	12880	10	1	13554044	2372	2.38	0.33	12	0.22	7343.00	53279.00	22450	20230411	-22.05	13900	20220930	25.90	22450	-22.05	20230411	16450	6.38	20230103	22450	-22.05	20230411	13900	25.90	20220930	0.75	N	029460	500	67 억	1179843	N	N	0	N	N
27	20230828	150357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17590	-310	5	-1.73	415611130	23696	405.75	17800	17850	17480	23250	12530	17900	17539.29	8.70	-3026	18053	17976	17843	17766	17633	18015	17805	68	5350	500	12880	10	1	13554044	2384	2.40	0.33	12	0.17	7343.00	53279.00	22450	20230411	-21.65	13900	20220930	26.55	22450	-21.65	20230411	16450	6.93	20230103	22450	-21.65	20230411	13900	26.55	20220930	0.75	N	029460	500	67 억	1179843	N	N	0	N	N
28	20230828	140356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17530	-370	5	-2.07	321271740	18307	313.48	17800	17850	17480	23250	12530	17900	17549.12	8.70	-2130	18053	17976	17843	17766	17633	18015	17805	68	5350	500	12880	10	1	13554044	2376	2.39	0.33	12	0.14	7343.00	53279.00	22450	20230411	-21.92	13900	20220930	26.12	22450	-21.92	20230411	16450	6.57	20230103	22450	-21.92	20230411	13900	26.12	20220930	0.75	N	029460	500	67 억	1179843	N	N	0	N	N
29	20230828	130401	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17530	-370	5	-2.07	300229070	17106	292.91	17800	17850	17480	23250	12530	17900	17551.10	8.70	-2096	18053	17976	17843	17766	17633	18015	17805	68	5350	500	12880	10	1	13554044	2376	2.39	0.33	12	0.13	7343.00	53279.00	22450	20230411	-21.92	13900	20220930	26.12	22450	-21.92	20230411	16450	6.57	20230103	22450	-21.92	20230411	13900	26.12	20220930	0.75	N	029460	500	67 억	1179843	N	N	0	N	N
30	20230828	120357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17500	-400	5	-2.23	273409400	15575	266.70	17800	17850	17480	23250	12530	17900	17554.38	8.70	-1899	18053	17976	17843	17766	17633	18015	17805	68	5350	500	12880	10	1	13554044	2372	2.38	0.33	12	0.11	7343.00	53279.00	22450	20230411	-22.05	13900	20220930	25.90	22450	-22.05	20230411	16450	6.38	20230103	22450	-22.05	20230411	13900	25.90	20220930	0.75	N	029460	500	67 억	1179843	N	N	0	N	N
31	20230828	110355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17500	-400	5	-2.23	215996410	12294	210.51	17800	17850	17500	23250	12530	17900	17569.25	8.70	-1519	18053	17976	17843	17766	17633	18015	17805	68	5350	500	12880	10	1	13554044	2372	2.38	0.33	12	0.09	7343.00	53279.00	22450	20230411	-22.05	13900	20220930	25.90	22450	-22.05	20230411	16450	6.38	20230103	22450	-22.05	20230411	13900	25.90	20220930	0.75	N	029460	500	67 억	1179843	N	N	0	N	N
32	20230828	100350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17590	-310	5	-1.73	70367750	3979	68.13	17800	17850	17590	23250	12530	17900	17684.78	8.70	-676	18053	17976	17843	17766	17633	18015	17805	68	5350	500	12880	10	1	13554044	2384	2.40	0.33	12	0.03	7343.00	53279.00	22450	20230411	-21.65	13900	20220930	26.55	22450	-21.65	20230411	16450	6.93	20230103	22450	-21.65	20230411	13900	26.55	20220930	0.75	N	029460	500	67 억	1179843	N	N	0	N	N
33	20230828	090357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17790	-110	5	-0.61	2491730	140	2.40	17800	17800	17790	23250	12530	17900	17798.07	8.70	-3	18053	17976	17843	17766	17633	18015	17805	68	5350	500	12880	10	1	13554044	2411	2.42	0.33	12	0.00	7343.00	53279.00	22450	20230411	-20.76	13900	20220930	27.99	22450	-20.76	20230411	16450	8.15	20230103	22450	-20.76	20230411	13900	27.99	20220930	0.75	N	029460	500	67 억	1179843	N	N	0	N	N
34	20230825	160354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17900	-30	5	-0.17	103889810	5840	66.65	17840	17920	17710	23300	12560	17930	17789.33	8.70	-316	18170	18050	17930	17810	17690	17990	17750	68	5370	500	12900	10	1	13554044	2426	2.44	0.34	12	0.04	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	0.73	N	029460	500	67 억	1178961	N	N	1	N	N
35	20230825	150356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17760	-170	5	-0.95	77748290	4377	49.95	17840	17870	17710	23300	12560	17930	17762.92	8.70	-277	18170	18050	17930	17810	17690	17990	17750	68	5370	500	12900	10	1	13554044	2407	2.42	0.33	12	0.03	7343.00	53279.00	22450	20230411	-20.89	13900	20220930	27.77	22450	-20.89	20230411	16450	7.96	20230103	22450	-20.89	20230411	13900	27.77	20220930	0.73	N	029460	500	67 억	1178961	N	N	1	N	N
36	20230825	140355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17790	-140	5	-0.78	68161310	3837	43.79	17840	17870	17710	23300	12560	17930	17764.22	8.70	-277	18170	18050	17930	17810	17690	17990	17750	68	5370	500	12900	10	1	13554044	2411	2.42	0.33	12	0.03	7343.00	53279.00	22450	20230411	-20.76	13900	20220930	27.99	22450	-20.76	20230411	16450	8.15	20230103	22450	-20.76	20230411	13900	27.99	20220930	0.73	N	029460	500	67 억	1178961	N	N	1	N	N
37	20230825	130354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17740	-190	5	-1.06	52484830	2953	33.70	17840	17870	17730	23300	12560	17930	17773.39	8.70	-277	18170	18050	17930	17810	17690	17990	17750	68	5370	500	12900	10	1	13554044	2404	2.42	0.33	12	0.02	7343.00	53279.00	22450	20230411	-20.98	13900	20220930	27.63	22450	-20.98	20230411	16450	7.84	20230103	22450	-20.98	20230411	13900	27.63	20220930	0.73	N	029460	500	67 억	1178961	N	N	1	N	N
38	20230825	120355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17780	-150	5	-0.84	31976240	1798	20.52	17840	17870	17750	23300	12560	17930	17784.34	8.70	-30	18170	18050	17930	17810	17690	17990	17750	68	5370	500	12900	10	1	13554044	2410	2.42	0.33	12	0.01	7343.00	53279.00	22450	20230411	-20.80	13900	20220930	27.91	22450	-20.80	20230411	16450	8.09	20230103	22450	-20.80	20230411	13900	27.91	20220930	0.73	N	029460	500	67 억	1178961	N	N	1	N	N
39	20230825	110355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17800	-130	5	-0.73	29435400	1655	18.89	17840	17870	17750	23300	12560	17930	17785.74	8.70	3	18170	18050	17930	17810	17690	17990	17750	68	5370	500	12900	10	1	13554044	2413	2.42	0.33	12	0.01	7343.00	53279.00	22450	20230411	-20.71	13900	20220930	28.06	22450	-20.71	20230411	16450	8.21	20230103	22450	-20.71	20230411	13900	28.06	20220930	0.73	N	029460	500	67 억	1178961	N	N	1	N	N
40	20230825	100354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17800	-130	5	-0.73	15119640	849	9.69	17840	17870	17790	23300	12560	17930	17808.76	8.70	3	18170	18050	17930	17810	17690	17990	17750	68	5370	500	12900	10	1	13554044	2413	2.42	0.33	12	0.01	7343.00	53279.00	22450	20230411	-20.71	13900	20220930	28.06	22450	-20.71	20230411	16450	8.21	20230103	22450	-20.71	20230411	13900	28.06	20220930	0.73	N	029460	500	67 억	1178961	N	N	1	N	N
41	20230825	090356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17840	-90	5	-0.50	696270	39	0.45	17840	17870	17840	23300	12560	17930	17853.08	8.70	3	18170	18050	17930	17810	17690	17990	17750	68	5370	500	12900	10	1	13554044	2418	2.43	0.33	12	0.00	7343.00	53279.00	22450	20230411	-20.53	13900	20220930	28.35	22450	-20.53	20230411	16450	8.45	20230103	22450	-20.53	20230411	13900	28.35	20220930	0.73	N	029460	500	67 억	1178961	N	N	1	N	N
42	20230824	160351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17930	130	2	0.73	156791910	8762	39.06	18050	18050	17810	23100	12460	17800	17894.51	8.69	-480	18200	18000	17800	17600	17400	17900	17500	68	5300	500	12810	10	1	13554044	2430	2.44	0.34	12	0.06	7343.00	53279.00	22450	20230411	-20.13	13900	20220930	28.99	22450	-20.13	20230411	16450	9.00	20230103	22450	-20.13	20230411	13900	28.99	20220930	0.73	N	029460	500	67 억	1177889	N	N	1	N	N
43	20230824	150350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17810	10	2	0.06	124861630	6979	31.11	18050	18050	17810	23100	12460	17800	17891.05	8.69	-410	18200	18000	17800	17600	17400	17900	17500	68	5300	500	12810	10	1	13554044	2414	2.43	0.33	12	0.05	7343.00	53279.00	22450	20230411	-20.67	13900	20220930	28.13	22450	-20.67	20230411	16450	8.27	20230103	22450	-20.67	20230411	13900	28.13	20220930	0.73	N	029460	500	67 억	1177889	N	N	1	N	N
44	20230824	140353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17920	120	2	0.67	103925020	5804	25.87	18050	18050	17830	23100	12460	17800	17905.76	8.69	-409	18200	18000	17800	17600	17400	17900	17500	68	5300	500	12810	10	1	13554044	2429	2.44	0.34	12	0.04	7343.00	53279.00	22450	20230411	-20.18	13900	20220930	28.92	22450	-20.18	20230411	16450	8.94	20230103	22450	-20.18	20230411	13900	28.92	20220930	0.73	N	029460	500	67 억	1177889	N	N	1	N	N
45	20230824	130353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17910	110	2	0.62	82705210	4616	20.58	18050	18050	17850	23100	12460	17800	17917.07	8.69	-247	18200	18000	17800	17600	17400	17900	17500	68	5300	500	12810	10	1	13554044	2428	2.44	0.34	12	0.03	7343.00	53279.00	22450	20230411	-20.22	13900	20220930	28.85	22450	-20.22	20230411	16450	8.88	20230103	22450	-20.22	20230411	13900	28.85	20220930	0.73	N	029460	500	67 억	1177889	N	N	1	N	N
46	20230824	120354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17960	160	2	0.90	78815840	4399	19.61	18050	18050	17850	23100	12460	17800	17916.76	8.69	-180	18200	18000	17800	17600	17400	17900	17500	68	5300	500	12810	10	1	13554044	2434	2.45	0.34	12	0.03	7343.00	53279.00	22450	20230411	-20.00	13900	20220930	29.21	22450	-20.00	20230411	16450	9.18	20230103	22450	-20.00	20230411	13900	29.21	20220930	0.73	N	029460	500	67 억	1177889	N	N	1	N	N
47	20230824	110353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17910	110	2	0.62	60017110	3351	14.94	18050	18050	17850	23100	12460	17800	17910.21	8.69	-103	18200	18000	17800	17600	17400	17900	17500	68	5300	500	12810	10	1	13554044	2428	2.44	0.34	12	0.02	7343.00	53279.00	22450	20230411	-20.22	13900	20220930	28.85	22450	-20.22	20230411	16450	8.88	20230103	22450	-20.22	20230411	13900	28.85	20220930	0.73	N	029460	500	67 억	1177889	N	N	1	N	N
48	20230824	100351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17850	50	2	0.28	34676200	1932	8.61	18050	18050	17850	23100	12460	17800	17948.34	8.69	-247	18200	18000	17800	17600	17400	17900	17500	68	5300	500	12810	10	1	13554044	2419	2.43	0.34	12	0.01	7343.00	53279.00	22450	20230411	-20.49	13900	20220930	28.42	22450	-20.49	20230411	16450	8.51	20230103	22450	-20.49	20230411	13900	28.42	20220930	0.73	N	029460	500	67 억	1177889	N	N	1	N	N
49	20230824	090353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17910	110	2	0.62	12384380	687	3.06	18050	18050	17910	23100	12460	17800	18026.75	8.69	-176	18200	18000	17800	17600	17400	17900	17500	68	5300	500	12810	10	1	13554044	2428	2.44	0.34	12	0.01	7343.00	53279.00	22450	20230411	-20.22	13900	20220930	28.85	22450	-20.22	20230411	16450	8.88	20230103	22450	-20.22	20230411	13900	28.85	20220930	0.73	N	029460	500	67 억	1177889	N	N	1	N	N
50	20230823	160350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17800	-240	5	-1.33	397119230	22412	88.04	17980	18000	17600	23450	12630	18040	17718.97	8.66	-1576	18713	18376	18063	17726	17413	18220	17570	68	5410	500	12980	10	1	13554044	2413	2.42	0.33	12	0.17	7343.00	53279.00	22450	20230411	-20.71	13900	20220930	28.06	22450	-20.71	20230411	16450	8.21	20230103	22450	-20.71	20230411	13900	28.06	20220930	0.74	N	029460	500	67 억	1174319	N	N	1	N	N
51	20230823	150352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17620	-420	5	-2.33	352341240	19885	78.12	17980	18000	17610	23450	12630	18040	17718.95	8.66	-789	18713	18376	18063	17726	17413	18220	17570	68	5410	500	12980	10	1	13554044	2388	2.40	0.33	12	0.15	7343.00	53279.00	22450	20230411	-21.51	13900	20220930	26.76	22450	-21.51	20230411	16450	7.11	20230103	22450	-21.51	20230411	13900	26.76	20220930	0.74	N	029460	500	67 억	1174319	N	N	1	N	N
52	20230823	140353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17680	-360	5	-2.00	268392210	15132	59.44	17980	18000	17630	23450	12630	18040	17736.73	8.66	-399	18713	18376	18063	17726	17413	18220	17570	68	5410	500	12980	10	1	13554044	2396	2.41	0.33	12	0.11	7343.00	53279.00	22450	20230411	-21.25	13900	20220930	27.19	22450	-21.25	20230411	16450	7.48	20230103	22450	-21.25	20230411	13900	27.19	20220930	0.74	N	029460	500	67 억	1174319	N	N	1	N	N
53	20230823	130351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17670	-370	5	-2.05	248397370	14001	55.00	17980	18000	17630	23450	12630	18040	17741.40	8.66	-431	18713	18376	18063	17726	17413	18220	17570	68	5410	500	12980	10	1	13554044	2395	2.41	0.33	12	0.10	7343.00	53279.00	22450	20230411	-21.29	13900	20220930	27.12	22450	-21.29	20230411	16450	7.42	20230103	22450	-21.29	20230411	13900	27.12	20220930	0.74	N	029460	500	67 억	1174319	N	N	1	N	N
54	20230823	120353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17650	-390	5	-2.16	227258810	12803	50.29	17980	18000	17630	23450	12630	18040	17750.43	8.66	-339	18713	18376	18063	17726	17413	18220	17570	68	5410	500	12980	10	1	13554044	2392	2.40	0.33	12	0.09	7343.00	53279.00	22450	20230411	-21.38	13900	20220930	26.98	22450	-21.38	20230411	16450	7.29	20230103	22450	-21.38	20230411	13900	26.98	20220930	0.74	N	029460	500	67 억	1174319	N	N	1	N	N
55	20230823	110351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17670	-370	5	-2.05	163817000	9209	36.18	17980	18000	17660	23450	12630	18040	17788.79	8.66	-296	18713	18376	18063	17726	17413	18220	17570	68	5410	500	12980	10	1	13554044	2395	2.41	0.33	12	0.07	7343.00	53279.00	22450	20230411	-21.29	13900	20220930	27.12	22450	-21.29	20230411	16450	7.42	20230103	22450	-21.29	20230411	13900	27.12	20220930	0.74	N	029460	500	67 억	1174319	N	N	1	N	N
56	20230823	100350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17800	-240	5	-1.33	103807660	5824	22.88	17980	18000	17790	23450	12630	18040	17824.12	8.66	-90	18713	18376	18063	17726	17413	18220	17570	68	5410	500	12980	10	1	13554044	2413	2.42	0.33	12	0.04	7343.00	53279.00	22450	20230411	-20.71	13900	20220930	28.06	22450	-20.71	20230411	16450	8.21	20230103	22450	-20.71	20230411	13900	28.06	20220930	0.74	N	029460	500	67 억	1174319	N	N	1	N	N
57	20230823	090355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17860	-180	5	-1.00	2594880	145	0.57	17980	17980	17860	23450	12630	18040	17895.72	8.66	20	18713	18376	18063	17726	17413	18220	17570	68	5410	500	12980	10	1	13554044	2421	2.43	0.34	12	0.00	7343.00	53279.00	22450	20230411	-20.45	13900	20220930	28.49	22450	-20.45	20230411	16450	8.57	20230103	22450	-20.45	20230411	13900	28.49	20220930	0.74	N	029460	500	67 억	1174319	N	N	1	N	N
58	20230822	160348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18040	-240	5	-1.31	456933330	25452	424.98	18280	18400	17750	23750	12800	18280	17952.70	8.63	-570	18560	18420	18280	18140	18000	18350	18070	68	5470	500	13160	10	1	13554044	2445	2.46	0.34	12	0.19	7343.00	53279.00	22450	20230411	-19.64	13900	20220930	29.78	22450	-19.64	20230411	16450	9.67	20230103	22450	-19.64	20230411	13900	29.78	20220930	0.73	N	029460	500	67 억	1169472	N	N	1	N	N
59	20230822	150349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17760	-520	5	-2.84	402964890	22436	374.62	18280	18400	17750	23750	12800	18280	17960.64	8.63	-516	18560	18420	18280	18140	18000	18350	18070	68	5470	500	13160	10	1	13554044	2407	2.42	0.33	12	0.17	7343.00	53279.00	22450	20230411	-20.89	13900	20220930	27.77	22450	-20.89	20230411	16450	7.96	20230103	22450	-20.89	20230411	13900	27.77	20220930	0.73	N	029460	500	67 억	1169472	N	N	3	N	N
60	20230822	140352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17920	-360	5	-1.97	328806540	18279	305.21	18280	18400	17920	23750	12800	18280	17988.21	8.63	-695	18560	18420	18280	18140	18000	18350	18070	68	5470	500	13160	10	1	13554044	2429	2.44	0.34	12	0.13	7343.00	53279.00	22450	20230411	-20.18	13900	20220930	28.92	22450	-20.18	20230411	16450	8.94	20230103	22450	-20.18	20230411	13900	28.92	20220930	0.73	N	029460	500	67 억	1169472	N	N	3	N	N
61	20230822	130349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17990	-290	5	-1.59	242161910	13449	224.56	18280	18400	17940	23750	12800	18280	18005.94	8.63	-507	18560	18420	18280	18140	18000	18350	18070	68	5470	500	13160	10	1	13554044	2438	2.45	0.34	12	0.10	7343.00	53279.00	22450	20230411	-19.87	13900	20220930	29.42	22450	-19.87	20230411	16450	9.36	20230103	22450	-19.87	20230411	13900	29.42	20220930	0.73	N	029460	500	67 억	1169472	N	N	3	N	N
62	20230822	120343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18000	-280	5	-1.53	209781150	11649	194.51	18280	18400	17940	23750	12800	18280	18008.51	8.63	-738	18560	18420	18280	18140	18000	18350	18070	68	5470	500	13160	10	1	13554044	2440	2.45	0.34	12	0.09	7343.00	53279.00	22450	20230411	-19.82	13900	20220930	29.50	22450	-19.82	20230411	16450	9.42	20230103	22450	-19.82	20230411	13900	29.50	20220930	0.73	N	029460	500	67 억	1169472	N	N	3	N	N
63	20230822	110348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17980	-300	5	-1.64	107584840	5957	99.47	18280	18400	17950	23750	12800	18280	18060.24	8.63	-959	18560	18420	18280	18140	18000	18350	18070	68	5470	500	13160	10	1	13554044	2437	2.45	0.34	12	0.04	7343.00	53279.00	22450	20230411	-19.91	13900	20220930	29.35	22450	-19.91	20230411	16450	9.30	20230103	22450	-19.91	20230411	13900	29.35	20220930	0.73	N	029460	500	67 억	1169472	N	N	3	N	N
64	20230822	100347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18040	-240	5	-1.31	43792440	2411	40.26	18280	18400	18020	23750	12800	18280	18163.60	8.63	-327	18560	18420	18280	18140	18000	18350	18070	68	5470	500	13160	10	1	13554044	2445	2.46	0.34	12	0.02	7343.00	53279.00	22450	20230411	-19.64	13900	20220930	29.78	22450	-19.64	20230411	16450	9.67	20230103	22450	-19.64	20230411	13900	29.78	20220930	0.73	N	029460	500	67 억	1169472	N	N	3	N	N
65	20230822	090348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18280	0	3	0.00	0	0	0.00	0	0	0	23750	12800	18280	0.00	8.63	0	18560	18420	18280	18140	18000	18350	18070	68	5470	500	13160	10	1	13554044	2478	2.49	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.57	13900	20220930	31.51	22450	-18.57	20230411	16450	11.12	20230103	22450	-18.57	20230411	13900	31.51	20220930	0.73	N	029460	500	67 억	1169472	N	N	3	N	N
66	20230821	160348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18280	-60	5	-0.33	109147050	5986	76.78	18350	18420	18140	23800	12840	18340	18233.72	8.62	-645	18593	18466	18263	18136	17933	18530	18200	68	5460	500	13200	10	1	13554044	2478	2.49	0.34	12	0.04	7343.00	53279.00	22450	20230411	-18.57	13900	20220930	31.51	22450	-18.57	20230411	16450	11.12	20230103	22450	-18.57	20230411	13900	31.51	20220930	0.74	N	029460	500	67 억	1168872	N	N	3	N	N
67	20230821	150349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18170	-170	5	-0.93	79180100	4340	55.67	18350	18420	18160	23800	12840	18340	18244.26	8.62	-471	18593	18466	18263	18136	17933	18530	18200	68	5460	500	13200	10	1	13554044	2463	2.47	0.34	12	0.03	7343.00	53279.00	22450	20230411	-19.06	13900	20220930	30.72	22450	-19.06	20230411	16450	10.46	20230103	22450	-19.06	20230411	13900	30.72	20220930	0.74	N	029460	500	67 억	1168872	N	N	4	N	N
68	20230821	140351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18220	-120	5	-0.65	75305200	4127	52.94	18350	18420	18160	23800	12840	18340	18246.96	8.62	-354	18593	18466	18263	18136	17933	18530	18200	68	5460	500	13200	10	1	13554044	2470	2.48	0.34	12	0.03	7343.00	53279.00	22450	20230411	-18.84	13900	20220930	31.08	22450	-18.84	20230411	16450	10.76	20230103	22450	-18.84	20230411	13900	31.08	20220930	0.74	N	029460	500	67 억	1168872	N	N	4	N	N
69	20230821	130351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18270	-70	5	-0.38	70351580	3855	49.45	18350	18420	18160	23800	12840	18340	18249.44	8.62	-346	18593	18466	18263	18136	17933	18530	18200	68	5460	500	13200	10	1	13554044	2476	2.49	0.34	12	0.03	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	0.74	N	029460	500	67 억	1168872	N	N	4	N	N
70	20230821	120350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18170	-170	5	-0.93	48977030	2683	34.42	18350	18420	18160	23800	12840	18340	18254.58	8.62	-289	18593	18466	18263	18136	17933	18530	18200	68	5460	500	13200	10	1	13554044	2463	2.47	0.34	12	0.02	7343.00	53279.00	22450	20230411	-19.06	13900	20220930	30.72	22450	-19.06	20230411	16450	10.46	20230103	22450	-19.06	20230411	13900	30.72	20220930	0.74	N	029460	500	67 억	1168872	N	N	4	N	N
71	20230821	110350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18220	-120	5	-0.65	37855230	2072	26.58	18350	18420	18170	23800	12840	18340	18269.90	8.62	-304	18593	18466	18263	18136	17933	18530	18200	68	5460	500	13200	10	1	13554044	2470	2.48	0.34	12	0.02	7343.00	53279.00	22450	20230411	-18.84	13900	20220930	31.08	22450	-18.84	20230411	16450	10.76	20230103	22450	-18.84	20230411	13900	31.08	20220930	0.74	N	029460	500	67 억	1168872	N	N	4	N	N
72	20230821	100349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18270	-70	5	-0.38	14780490	806	10.34	18350	18420	18270	23800	12840	18340	18338.08	8.62	-88	18593	18466	18263	18136	17933	18530	18200	68	5460	500	13200	10	1	13554044	2476	2.49	0.34	12	0.01	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	0.74	N	029460	500	67 억	1168872	N	N	4	N	N
73	20230821	090354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	30	2	0.16	1743390	95	1.22	18350	18380	18350	23800	12840	18340	18351.47	8.62	-44	18593	18466	18263	18136	17933	18530	18200	68	5460	500	13200	10	1	13554044	2490	2.50	0.34	12	0.00	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	0.74	N	029460	500	67 억	1168872	N	N	4	N	N
74	20230818	160349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18340	0	3	0.00	142297790	7792	60.38	18330	18390	18060	23800	12840	18340	18262.04	8.61	61	18726	18532	18176	17982	17626	18630	18080	68	5480	500	13200	10	1	13554044	2486	2.50	0.34	12	0.06	7343.00	53279.00	22450	20230411	-18.31	13900	20220930	31.94	22450	-18.31	20230411	16450	11.49	20230103	22450	-18.31	20230411	13900	31.94	20220930	0.76	N	029460	500	67 억	1166657	N	N	4	N	N
75	20230818	150345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18230	-110	5	-0.60	109306320	5985	46.38	18330	18390	18060	23800	12840	18340	18263.38	8.61	276	18726	18532	18176	17982	17626	18630	18080	68	5480	500	13200	10	1	13554044	2471	2.48	0.34	12	0.04	7343.00	53279.00	22450	20230411	-18.80	13900	20220930	31.15	22450	-18.80	20230411	16450	10.82	20230103	22450	-18.80	20230411	13900	31.15	20220930	0.76	N	029460	500	67 억	1166657	N	N	13	N	N
76	20230818	140349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	30	2	0.16	102589710	5617	43.53	18330	18390	18060	23800	12840	18340	18264.15	8.61	308	18726	18532	18176	17982	17626	18630	18080	68	5480	500	13200	10	1	13554044	2490	2.50	0.34	12	0.04	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	1166657	N	N	13	N	N
77	20230818	130345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18300	-40	5	-0.22	95782680	5246	40.65	18330	18390	18060	23800	12840	18340	18258.23	8.61	321	18726	18532	18176	17982	17626	18630	18080	68	5480	500	13200	10	1	13554044	2480	2.49	0.34	12	0.04	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	0.76	N	029460	500	67 억	1166657	N	N	13	N	N
78	20230818	120356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18270	-70	5	-0.38	86370520	4731	36.66	18330	18390	18060	23800	12840	18340	18256.29	8.61	399	18726	18532	18176	17982	17626	18630	18080	68	5480	500	13200	10	1	13554044	2476	2.49	0.34	12	0.03	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	0.76	N	029460	500	67 억	1166657	N	N	13	N	N
79	20230818	110347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18170	-170	5	-0.93	21455170	1184	9.17	18330	18330	18060	23800	12840	18340	18120.92	8.61	123	18726	18532	18176	17982	17626	18630	18080	68	5480	500	13200	10	1	13554044	2463	2.47	0.34	12	0.01	7343.00	53279.00	22450	20230411	-19.06	13900	20220930	30.72	22450	-19.06	20230411	16450	10.46	20230103	22450	-19.06	20230411	13900	30.72	20220930	0.76	N	029460	500	67 억	1166657	N	N	13	N	N
80	20230818	100348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18160	-180	5	-0.98	12971550	716	5.55	18330	18330	18060	23800	12840	18340	18116.69	8.61	173	18726	18532	18176	17982	17626	18630	18080	68	5480	500	13200	10	1	13554044	2461	2.47	0.34	12	0.01	7343.00	53279.00	22450	20230411	-19.11	13900	20220930	30.65	22450	-19.11	20230411	16450	10.40	20230103	22450	-19.11	20230411	13900	30.65	20220930	0.76	N	029460	500	67 억	1166657	N	N	13	N	N
81	20230818	090348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18330	-10	5	-0.05	54990	3	0.02	18330	18330	18330	23800	12840	18340	18330.00	8.61	0	18726	18532	18176	17982	17626	18630	18080	68	5480	500	13200	10	1	13554044	2484	2.50	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.35	13900	20220930	31.87	22450	-18.35	20230411	16450	11.43	20230103	22450	-18.35	20230411	13900	31.87	20220930	0.76	N	029460	500	67 억	1166657	N	N	13	N	N
82	20230817	160349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18340	180	2	0.99	234676730	12899	76.79	18140	18370	17820	23600	12720	18160	18193.29	8.55	5317	18646	18402	18016	17772	17386	18525	17895	68	5440	500	13070	10	1	13554044	2486	2.50	0.34	12	0.10	7343.00	53279.00	22450	20230411	-18.31	13900	20220930	31.94	22450	-18.31	20230411	16450	11.49	20230103	22450	-18.31	20230411	13900	31.94	20220930	0.76	N	029460	500	67 억	1158639	N	N	13	N	N
83	20230817	150352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18340	180	2	0.99	225249990	12385	73.73	18140	18370	17820	23600	12720	18160	18187.32	8.55	4865	18646	18402	18016	17772	17386	18525	17895	68	5440	500	13070	10	1	13554044	2486	2.50	0.34	12	0.09	7343.00	53279.00	22450	20230411	-18.31	13900	20220930	31.94	22450	-18.31	20230411	16450	11.49	20230103	22450	-18.31	20230411	13900	31.94	20220930	0.76	N	029460	500	67 억	1158639	N	N	1	N	N
84	20230817	140348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18340	180	2	0.99	210337480	11572	68.89	18140	18370	17820	23600	12720	18160	18176.42	8.55	4612	18646	18402	18016	17772	17386	18525	17895	68	5440	500	13070	10	1	13554044	2486	2.50	0.34	12	0.09	7343.00	53279.00	22450	20230411	-18.31	13900	20220930	31.94	22450	-18.31	20230411	16450	11.49	20230103	22450	-18.31	20230411	13900	31.94	20220930	0.76	N	029460	500	67 억	1158639	N	N	1	N	N
85	20230817	130346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18310	150	2	0.83	184973110	10189	60.66	18140	18340	17820	23600	12720	18160	18154.20	8.55	3586	18646	18402	18016	17772	17386	18525	17895	68	5440	500	13070	10	1	13554044	2482	2.49	0.34	12	0.08	7343.00	53279.00	22450	20230411	-18.44	13900	20220930	31.73	22450	-18.44	20230411	16450	11.31	20230103	22450	-18.44	20230411	13900	31.73	20220930	0.76	N	029460	500	67 억	1158639	N	N	1	N	N
86	20230817	120347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18330	170	2	0.94	162588010	8965	53.37	18140	18340	17820	23600	12720	18160	18135.86	8.55	3168	18646	18402	18016	17772	17386	18525	17895	68	5440	500	13070	10	1	13554044	2484	2.50	0.34	12	0.07	7343.00	53279.00	22450	20230411	-18.35	13900	20220930	31.87	22450	-18.35	20230411	16450	11.43	20230103	22450	-18.35	20230411	13900	31.87	20220930	0.76	N	029460	500	67 억	1158639	N	N	1	N	N
87	20230817	110347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18170	10	2	0.06	71908330	3997	23.80	18140	18270	17820	23600	12720	18160	17990.58	8.55	1050	18646	18402	18016	17772	17386	18525	17895	68	5440	500	13070	10	1	13554044	2463	2.47	0.34	12	0.03	7343.00	53279.00	22450	20230411	-19.06	13900	20220930	30.72	22450	-19.06	20230411	16450	10.46	20230103	22450	-19.06	20230411	13900	30.72	20220930	0.76	N	029460	500	67 억	1158639	N	N	1	N	N
88	20230817	100346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18000	-160	5	-0.88	50591070	2825	16.82	18140	18140	17820	23600	12720	18160	17908.34	8.55	952	18646	18402	18016	17772	17386	18525	17895	68	5440	500	13070	10	1	13554044	2440	2.45	0.34	12	0.02	7343.00	53279.00	22450	20230411	-19.82	13900	20220930	29.50	22450	-19.82	20230411	16450	9.42	20230103	22450	-19.82	20230411	13900	29.50	20220930	0.76	N	029460	500	67 억	1158639	N	N	1	N	N
89	20230817	090346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18140	-20	5	-0.11	36280	2	0.01	18140	18140	18140	23600	12720	18160	18140.00	8.55	2	18646	18402	18016	17772	17386	18525	17895	68	5440	500	13070	10	1	13554044	2459	2.47	0.34	12	0.00	7343.00	53279.00	22450	20230411	-19.20	13900	20220930	30.50	22450	-19.20	20230411	16450	10.27	20230103	22450	-19.20	20230411	13900	30.50	20220930	0.76	N	029460	500	67 억	1158639	N	N	1	N	N
90	20230816	160347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18160	70	2	0.39	303007940	16778	110.94	17630	18260	17630	23500	12670	18090	18059.77	8.47	4665	18663	18376	18233	17946	17803	18305	17875	68	5415	500	13020	10	1	13554044	2461	2.47	0.34	12	0.12	7343.00	53279.00	22450	20230411	-19.11	13900	20220930	30.65	22450	-19.11	20230411	16450	10.40	20230103	22450	-19.11	20230411	13900	30.65	20220930	0.75	N	029460	500	67 억	1148220	N	N	1	N	N
91	20230816	150346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18170	80	2	0.44	286978290	15895	105.10	17630	18260	17630	23500	12670	18090	18054.63	8.47	4630	18663	18376	18233	17946	17803	18305	17875	68	5415	500	13020	10	1	13554044	2463	2.47	0.34	12	0.12	7343.00	53279.00	22450	20230411	-19.06	13900	20220930	30.72	22450	-19.06	20230411	16450	10.46	20230103	22450	-19.06	20230411	13900	30.72	20220930	0.75	N	029460	500	67 억	1148220	N	N	2	N	N
92	20230816	140347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18190	100	2	0.55	228598140	12679	83.83	17630	18260	17630	23500	12670	18090	18029.67	8.47	3559	18663	18376	18233	17946	17803	18305	17875	68	5415	500	13020	10	1	13554044	2465	2.48	0.34	12	0.09	7343.00	53279.00	22450	20230411	-18.98	13900	20220930	30.86	22450	-18.98	20230411	16450	10.58	20230103	22450	-18.98	20230411	13900	30.86	20220930	0.75	N	029460	500	67 억	1148220	N	N	2	N	N
93	20230816	130347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18220	130	2	0.72	191357650	10633	70.31	17630	18260	17630	23500	12670	18090	17996.58	8.47	3260	18663	18376	18233	17946	17803	18305	17875	68	5415	500	13020	10	1	13554044	2470	2.48	0.34	12	0.08	7343.00	53279.00	22450	20230411	-18.84	13900	20220930	31.08	22450	-18.84	20230411	16450	10.76	20230103	22450	-18.84	20230411	13900	31.08	20220930	0.75	N	029460	500	67 억	1148220	N	N	2	N	N
94	20230816	120352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18250	160	2	0.88	153229490	8541	56.47	17630	18250	17630	23500	12670	18090	17940.46	8.47	2561	18663	18376	18233	17946	17803	18305	17875	68	5415	500	13020	10	1	13554044	2474	2.49	0.34	12	0.06	7343.00	53279.00	22450	20230411	-18.71	13900	20220930	31.29	22450	-18.71	20230411	16450	10.94	20230103	22450	-18.71	20230411	13900	31.29	20220930	0.75	N	029460	500	67 억	1148220	N	N	2	N	N
95	20230816	110349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18150	60	2	0.33	106608090	5976	39.51	17630	18190	17630	23500	12670	18090	17839.37	8.47	1518	18663	18376	18233	17946	17803	18305	17875	68	5415	500	13020	10	1	13554044	2460	2.47	0.34	12	0.04	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	0.75	N	029460	500	67 억	1148220	N	N	2	N	N
96	20230816	100345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17830	-260	5	-1.44	74528560	4201	27.78	17630	17890	17630	23500	12670	18090	17740.67	8.47	959	18663	18376	18233	17946	17803	18305	17875	68	5415	500	13020	10	1	13554044	2417	2.43	0.33	12	0.03	7343.00	53279.00	22450	20230411	-20.58	13900	20220930	28.27	22450	-20.58	20230411	16450	8.39	20230103	22450	-20.58	20230411	13900	28.27	20220930	0.75	N	029460	500	67 억	1148220	N	N	2	N	N
97	20230816	090344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17700	-390	5	-2.16	31466030	1784	11.80	17630	17810	17630	23500	12670	18090	17637.91	8.47	106	18663	18376	18233	17946	17803	18305	17875	68	5415	500	13020	10	1	13554044	2399	2.41	0.33	12	0.01	7343.00	53279.00	22450	20230411	-21.16	13900	20220930	27.34	22450	-21.16	20230411	16450	7.60	20230103	22450	-21.16	20230411	13900	27.34	20220930	0.75	N	029460	500	67 억	1148220	N	N	2	N	N
98	20230814	160344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18090	-520	5	-2.79	254021530	13936	167.84	18310	18520	18090	24150	13030	18610	18228.12	8.50	-2791	18916	18762	18606	18452	18296	18685	18375	68	5560	500	13390	10	1	13554044	2452	2.46	0.34	12	0.10	7343.00	53279.00	22450	20230411	-19.42	13900	20220930	30.14	22450	-19.42	20230411	16450	9.97	20230103	22450	-19.42	20230411	13900	30.14	20220930	0.76	N	029460	500	67 억	1152174	N	N	2	N	N
99	20230814	150342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18130	-480	5	-2.58	217419760	11915	143.50	18310	18520	18120	24150	13030	18610	18247.57	8.50	-2759	18916	18762	18606	18452	18296	18685	18375	68	5560	500	13390	10	1	13554044	2457	2.47	0.34	12	0.09	7343.00	53279.00	22450	20230411	-19.24	13900	20220930	30.43	22450	-19.24	20230411	16450	10.21	20230103	22450	-19.24	20230411	13900	30.43	20220930	0.76	N	029460	500	67 억	1152174	N	N	4	N	N
100	20230814	140343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18140	-470	5	-2.53	183573350	10049	121.03	18310	18520	18130	24150	13030	18610	18267.82	8.50	-2740	18916	18762	18606	18452	18296	18685	18375	68	5560	500	13390	10	1	13554044	2459	2.47	0.34	12	0.07	7343.00	53279.00	22450	20230411	-19.20	13900	20220930	30.50	22450	-19.20	20230411	16450	10.27	20230103	22450	-19.20	20230411	13900	30.50	20220930	0.76	N	029460	500	67 억	1152174	N	N	4	N	N
101	20230814	130342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18210	-400	5	-2.15	138824290	7588	91.39	18310	18520	18200	24150	13030	18610	18295.24	8.50	-2095	18916	18762	18606	18452	18296	18685	18375	68	5560	500	13390	10	1	13554044	2468	2.48	0.34	12	0.06	7343.00	53279.00	22450	20230411	-18.89	13900	20220930	31.01	22450	-18.89	20230411	16450	10.70	20230103	22450	-18.89	20230411	13900	31.01	20220930	0.76	N	029460	500	67 억	1152174	N	N	4	N	N
102	20230814	120341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18210	-400	5	-2.15	127480540	6966	83.90	18310	18520	18200	24150	13030	18610	18300.39	8.50	-1947	18916	18762	18606	18452	18296	18685	18375	68	5560	500	13390	10	1	13554044	2468	2.48	0.34	12	0.05	7343.00	53279.00	22450	20230411	-18.89	13900	20220930	31.01	22450	-18.89	20230411	16450	10.70	20230103	22450	-18.89	20230411	13900	31.01	20220930	0.76	N	029460	500	67 억	1152174	N	N	4	N	N
103	20230814	110341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18240	-370	5	-1.99	104039770	5679	68.40	18310	18520	18210	24150	13030	18610	18320.09	8.50	-1881	18916	18762	18606	18452	18296	18685	18375	68	5560	500	13390	10	1	13554044	2472	2.48	0.34	12	0.04	7343.00	53279.00	22450	20230411	-18.75	13900	20220930	31.22	22450	-18.75	20230411	16450	10.88	20230103	22450	-18.75	20230411	13900	31.22	20220930	0.76	N	029460	500	67 억	1152174	N	N	4	N	N
104	20230814	100341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18390	-220	5	-1.18	31047390	1687	20.32	18310	18520	18310	24150	13030	18610	18403.91	8.50	-40	18916	18762	18606	18452	18296	18685	18375	68	5560	500	13390	10	1	13554044	2493	2.50	0.35	12	0.01	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	0.76	N	029460	500	67 억	1152174	N	N	4	N	N
105	20230814	090341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18310	-300	5	-1.61	2746500	150	1.81	18310	18310	18310	24150	13030	18610	18310.00	8.50	0	18916	18762	18606	18452	18296	18685	18375	68	5560	500	13390	10	1	13554044	2482	2.49	0.34	12	0.00	7343.00	53279.00	22450	20230411	-18.44	13900	20220930	31.73	22450	-18.44	20230411	16450	11.31	20230103	22450	-18.44	20230411	13900	31.73	20220930	0.76	N	029460	500	67 억	1152174	N	N	4	N	N
106	20230811	160340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18610	-10	5	-0.05	147508750	7948	69.23	18620	18760	18450	24200	13040	18620	18559.16	8.51	-1889	18820	18720	18520	18420	18220	18770	18470	68	5580	500	13400	10	1	13554044	2522	2.53	0.35	12	0.06	7343.00	53279.00	22450	20230411	-17.10	13900	20220930	33.88	22450	-17.10	20230411	16450	13.13	20230103	22450	-17.10	20230411	13900	33.88	20220930	0.76	N	029460	500	67 억	1154081	N	N	4	N	N
107	20230811	150339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18500	-120	5	-0.64	110440470	5945	51.78	18620	18760	18470	24200	13040	18620	18577.03	8.51	-1398	18820	18720	18520	18420	18220	18770	18470	68	5580	500	13400	10	1	13554044	2507	2.52	0.35	12	0.04	7343.00	53279.00	22450	20230411	-17.59	13900	20220930	33.09	22450	-17.59	20230411	16450	12.46	20230103	22450	-17.59	20230411	13900	33.09	20220930	0.76	N	029460	500	67 억	1154081	N	N	5	N	N
108	20230811	140340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18520	-100	5	-0.54	99304680	5343	46.54	18620	18760	18470	24200	13040	18620	18585.94	8.51	-918	18820	18720	18520	18420	18220	18770	18470	68	5580	500	13400	10	1	13554044	2510	2.52	0.35	12	0.04	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	0.76	N	029460	500	67 억	1154081	N	N	5	N	N
109	20230811	130338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18540	-80	5	-0.43	90185820	4851	42.25	18620	18760	18470	24200	13040	18620	18591.18	8.51	-691	18820	18720	18520	18420	18220	18770	18470	68	5580	500	13400	10	1	13554044	2513	2.52	0.35	12	0.04	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	0.76	N	029460	500	67 억	1154081	N	N	5	N	N
110	20230811	120337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18530	-90	5	-0.48	78767300	4235	36.89	18620	18760	18470	24200	13040	18620	18599.13	8.51	-519	18820	18720	18520	18420	18220	18770	18470	68	5580	500	13400	10	1	13554044	2512	2.52	0.35	12	0.03	7343.00	53279.00	22450	20230411	-17.46	13900	20220930	33.31	22450	-17.46	20230411	16450	12.64	20230103	22450	-17.46	20230411	13900	33.31	20220930	0.76	N	029460	500	67 억	1154081	N	N	5	N	N
111	20230811	110335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18510	-110	5	-0.59	63351180	3402	29.63	18620	18760	18480	24200	13040	18620	18621.75	8.51	-477	18820	18720	18520	18420	18220	18770	18470	68	5580	500	13400	10	1	13554044	2509	2.52	0.35	12	0.03	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	0.76	N	029460	500	67 억	1154081	N	N	5	N	N
112	20230811	100334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18620	0	3	0.00	34608860	1856	16.17	18620	18760	18480	24200	13040	18620	18647.02	8.51	-302	18820	18720	18520	18420	18220	18770	18470	68	5580	500	13400	10	1	13554044	2524	2.54	0.35	12	0.01	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	0.76	N	029460	500	67 억	1154081	N	N	5	N	N
113	20230811	090338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18540	-80	5	-0.43	1523960	82	0.71	18620	18620	18540	24200	13040	18620	18584.88	8.51	-64	18820	18720	18520	18420	18220	18770	18470	68	5580	500	13400	10	1	13554044	2513	2.52	0.35	12	0.00	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	0.76	N	029460	500	67 억	1154081	N	N	5	N	N
114	20230810	160336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18620	-10	5	-0.05	211937360	11478	132.36	18470	18620	18320	24200	13050	18630	18463.87	8.50	3384	18850	18740	18560	18450	18270	18795	18505	68	5575	500	13410	10	1	13554044	2524	2.54	0.35	12	0.08	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	0.75	N	029460	500	67 억	1152562	N	N	5	N	N
115	20230810	150334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18540	-90	5	-0.48	200163010	10844	125.05	18470	18620	18320	24200	13050	18630	18458.41	8.50	3248	18850	18740	18560	18450	18270	18795	18505	68	5575	500	13410	10	1	13554044	2513	2.52	0.35	12	0.08	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	0.75	N	029460	500	67 억	1152562	N	N	2	N	N
116	20230810	140335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18610	-20	5	-0.11	165063090	8954	103.25	18470	18620	18320	24200	13050	18630	18434.56	8.50	2174	18850	18740	18560	18450	18270	18795	18505	68	5575	500	13410	10	1	13554044	2522	2.53	0.35	12	0.07	7343.00	53279.00	22450	20230411	-17.10	13900	20220930	33.88	22450	-17.10	20230411	16450	13.13	20230103	22450	-17.10	20230411	13900	33.88	20220930	0.75	N	029460	500	67 억	1152562	N	N	2	N	N
117	20230810	130331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18460	-170	5	-0.91	101921570	5548	63.98	18470	18530	18320	24200	13050	18630	18370.87	8.50	790	18850	18740	18560	18450	18270	18795	18505	68	5575	500	13410	10	1	13554044	2502	2.51	0.35	12	0.04	7343.00	53279.00	22450	20230411	-17.77	13900	20220930	32.81	22450	-17.77	20230411	16450	12.22	20230103	22450	-17.77	20230411	13900	32.81	20220930	0.75	N	029460	500	67 억	1152562	N	N	2	N	N
118	20230810	120334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18360	-270	5	-1.45	53453980	2907	33.52	18470	18530	18340	24200	13050	18630	18388.02	8.50	-308	18850	18740	18560	18450	18270	18795	18505	68	5575	500	13410	10	1	13554044	2489	2.50	0.34	12	0.02	7343.00	53279.00	22450	20230411	-18.22	13900	20220930	32.09	22450	-18.22	20230411	16450	11.61	20230103	22450	-18.22	20230411	13900	32.09	20220930	0.75	N	029460	500	67 억	1152562	N	N	2	N	N
119	20230810	110337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18380	-250	5	-1.34	32884400	1787	20.61	18470	18530	18350	24200	13050	18630	18402.01	8.50	-99	18850	18740	18560	18450	18270	18795	18505	68	5575	500	13410	10	1	13554044	2491	2.50	0.34	12	0.01	7343.00	53279.00	22450	20230411	-18.13	13900	20220930	32.23	22450	-18.13	20230411	16450	11.73	20230103	22450	-18.13	20230411	13900	32.23	20220930	0.75	N	029460	500	67 억	1152562	N	N	2	N	N
120	20230810	100336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18430	-200	5	-1.07	9682630	525	6.05	18470	18530	18350	24200	13050	18630	18443.10	8.50	11	18850	18740	18560	18450	18270	18795	18505	68	5575	500	13410	10	1	13554044	2498	2.51	0.35	12	0.00	7343.00	53279.00	22450	20230411	-17.91	13900	20220930	32.59	22450	-17.91	20230411	16450	12.04	20230103	22450	-17.91	20230411	13900	32.59	20220930	0.75	N	029460	500	67 억	1152562	N	N	2	N	N
121	20230810	090337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18470	-160	5	-0.86	2234870	121	1.40	18470	18470	18470	24200	13050	18630	18470.00	8.50	0	18850	18740	18560	18450	18270	18795	18505	68	5575	500	13410	10	1	13554044	2503	2.52	0.35	12	0.00	7343.00	53279.00	22450	20230411	-17.73	13900	20220930	32.88	22450	-17.73	20230411	16450	12.28	20230103	22450	-17.73	20230411	13900	32.88	20220930	0.75	N	029460	500	67 억	1152562	N	N	2	N	N
122	20230809	160334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18630	60	2	0.32	158154560	8522	51.32	18580	18670	18380	24100	13000	18570	18558.39	8.50	1567	18983	18776	18493	18286	18003	18880	18390	68	5550	500	13370	10	1	13554044	2525	2.54	0.35	12	0.06	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	0.75	N	029460	500	67 억	1152322	N	N	2	N	N
123	20230809	150331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18630	60	2	0.32	146737350	7909	47.63	18580	18670	18380	24100	13000	18570	18553.21	8.50	1679	18983	18776	18493	18286	18003	18880	18390	68	5550	500	13370	10	1	13554044	2525	2.54	0.35	12	0.06	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	0.75	N	029460	500	67 억	1152322	N	N	7	N	N
124	20230809	140331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18660	90	2	0.48	129555580	6986	42.07	18580	18670	18380	24100	13000	18570	18545.03	8.50	1393	18983	18776	18493	18286	18003	18880	18390	68	5550	500	13370	10	1	13554044	2529	2.54	0.35	12	0.05	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	0.75	N	029460	500	67 억	1152322	N	N	7	N	N
125	20230809	130337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18600	30	2	0.16	113302190	6114	36.82	18580	18600	18380	24100	13000	18570	18531.60	8.50	1171	18983	18776	18493	18286	18003	18880	18390	68	5550	500	13370	10	1	13554044	2521	2.53	0.35	12	0.05	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	0.75	N	029460	500	67 억	1152322	N	N	7	N	N
126	20230809	120336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18560	-10	5	-0.05	80310020	4339	26.13	18580	18600	18380	24100	13000	18570	18508.88	8.50	753	18983	18776	18493	18286	18003	18880	18390	68	5550	500	13370	10	1	13554044	2516	2.53	0.35	12	0.03	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	0.75	N	029460	500	67 억	1152322	N	N	7	N	N
127	20230809	110335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18550	-20	5	-0.11	66956870	3620	21.80	18580	18600	18380	24100	13000	18570	18496.37	8.50	345	18983	18776	18493	18286	18003	18880	18390	68	5550	500	13370	10	1	13554044	2514	2.53	0.35	12	0.03	7343.00	53279.00	22450	20230411	-17.37	13900	20220930	33.45	22450	-17.37	20230411	16450	12.77	20230103	22450	-17.37	20230411	13900	33.45	20220930	0.75	N	029460	500	67 억	1152322	N	N	7	N	N
128	20230809	100331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18480	-90	5	-0.48	30164290	1628	9.80	18580	18600	18380	24100	13000	18570	18528.43	8.50	-29	18983	18776	18493	18286	18003	18880	18390	68	5550	500	13370	10	1	13554044	2505	2.52	0.35	12	0.01	7343.00	53279.00	22450	20230411	-17.68	13900	20220930	32.95	22450	-17.68	20230411	16450	12.34	20230103	22450	-17.68	20230411	13900	32.95	20220930	0.75	N	029460	500	67 억	1152322	N	N	7	N	N
129	20230809	090331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18570	0	3	0.00	1596440	86	0.52	18580	18600	18550	24100	13000	18570	18563.26	8.50	-50	18983	18776	18493	18286	18003	18880	18390	68	5550	500	13370	10	1	13554044	2517	2.53	0.35	12	0.00	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	0.75	N	029460	500	67 억	1152322	N	N	7	N	N
130	20230808	160337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18570	0	3	0.00	305761600	16587	175.02	18450	18700	18210	24100	13000	18570	18433.81	8.50	-4195	18810	18690	18490	18370	18170	18750	18430	68	5550	500	13370	10	1	13554044	2517	2.53	0.35	12	0.12	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	0.75	N	029460	500	67 억	1152243	N	N	7	N	N
131	20230808	150334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18400	-170	5	-0.92	275489990	14950	157.75	18450	18700	18210	24100	13000	18570	18427.42	8.50	-4033	18810	18690	18490	18370	18170	18750	18430	68	5550	500	13370	10	1	13554044	2494	2.51	0.35	12	0.11	7343.00	53279.00	22450	20230411	-18.04	13900	20220930	32.37	22450	-18.04	20230411	16450	11.85	20230103	22450	-18.04	20230411	13900	32.37	20220930	0.75	N	029460	500	67 억	1152243	N	N	3	N	N
132	20230808	140331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18600	30	2	0.16	233197470	12664	133.63	18450	18700	18210	24100	13000	18570	18414.20	8.50	-3163	18810	18690	18490	18370	18170	18750	18430	68	5550	500	13370	10	1	13554044	2521	2.53	0.35	12	0.09	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	0.75	N	029460	500	67 억	1152243	N	N	3	N	N
133	20230808	130328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18260	-310	5	-1.67	178705570	9702	102.37	18450	18700	18210	24100	13000	18570	18419.46	8.50	-3813	18810	18690	18490	18370	18170	18750	18430	68	5550	500	13370	10	1	13554044	2475	2.49	0.34	12	0.07	7343.00	53279.00	22450	20230411	-18.66	13900	20220930	31.37	22450	-18.66	20230411	16450	11.00	20230103	22450	-18.66	20230411	13900	31.37	20220930	0.75	N	029460	500	67 억	1152243	N	N	3	N	N
134	20230808	120331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18230	-340	5	-1.83	168795720	9159	96.64	18450	18700	18210	24100	13000	18570	18429.49	8.50	-3521	18810	18690	18490	18370	18170	18750	18430	68	5550	500	13370	10	1	13554044	2471	2.48	0.34	12	0.07	7343.00	53279.00	22450	20230411	-18.80	13900	20220930	31.15	22450	-18.80	20230411	16450	10.82	20230103	22450	-18.80	20230411	13900	31.15	20220930	0.75	N	029460	500	67 억	1152243	N	N	3	N	N
135	20230808	110329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	-200	5	-1.08	121751980	6586	69.49	18450	18700	18280	24100	13000	18570	18486.48	8.50	-2545	18810	18690	18490	18370	18170	18750	18430	68	5550	500	13370	10	1	13554044	2490	2.50	0.34	12	0.05	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	0.75	N	029460	500	67 억	1152243	N	N	3	N	N
136	20230808	100333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18520	-50	5	-0.27	66927570	3605	38.04	18450	18700	18450	24100	13000	18570	18565.21	8.50	-1308	18810	18690	18490	18370	18170	18750	18430	68	5550	500	13370	10	1	13554044	2510	2.52	0.35	12	0.03	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	0.75	N	029460	500	67 억	1152243	N	N	3	N	N
137	20230808	090332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18510	-60	5	-0.32	4542020	246	2.60	18450	18510	18450	24100	13000	18570	18463.50	8.50	46	18810	18690	18490	18370	18170	18750	18430	68	5550	500	13370	10	1	13554044	2509	2.52	0.35	12	0.00	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	0.75	N	029460	500	67 억	1152243	N	N	3	N	N
138	20230807	160331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18570	-60	5	-0.32	174616740	9477	141.55	18430	18610	18290	24200	13050	18630	18424.40	8.49	-1240	18856	18742	18576	18462	18296	18660	18380	68	5575	500	13410	10	1	13554044	2517	2.53	0.35	12	0.07	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	0.76	N	029460	500	67 억	1150655	N	N	3	N	N
139	20230807	150329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18390	-240	5	-1.29	139305070	7560	112.92	18430	18610	18290	24200	13050	18630	18426.60	8.49	-987	18856	18742	18576	18462	18296	18660	18380	68	5575	500	13410	10	1	13554044	2493	2.50	0.35	12	0.06	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	0.76	N	029460	500	67 억	1150655	N	N	3	N	N
140	20230807	140332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18390	-240	5	-1.29	110696990	6000	89.62	18430	18610	18380	24200	13050	18630	18449.50	8.49	-837	18856	18742	18576	18462	18296	18660	18380	68	5575	500	13410	10	1	13554044	2493	2.50	0.35	12	0.04	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	0.76	N	029460	500	67 억	1150655	N	N	3	N	N
141	20230807	130329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18390	-240	5	-1.29	72853400	3944	58.91	18430	18610	18380	24200	13050	18630	18471.96	8.49	-334	18856	18742	18576	18462	18296	18660	18380	68	5575	500	13410	10	1	13554044	2493	2.50	0.35	12	0.03	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	0.76	N	029460	500	67 억	1150655	N	N	3	N	N
142	20230807	120329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18510	-120	5	-0.64	37392580	2020	30.17	18430	18610	18430	24200	13050	18630	18511.18	8.49	-196	18856	18742	18576	18462	18296	18660	18380	68	5575	500	13410	10	1	13554044	2509	2.52	0.35	12	0.01	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	0.76	N	029460	500	67 억	1150655	N	N	3	N	N
143	20230807	110326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18550	-80	5	-0.43	20745350	1120	16.73	18430	18610	18430	24200	13050	18630	18522.63	8.49	-142	18856	18742	18576	18462	18296	18660	18380	68	5575	500	13410	10	1	13554044	2514	2.53	0.35	12	0.01	7343.00	53279.00	22450	20230411	-17.37	13900	20220930	33.45	22450	-17.37	20230411	16450	12.77	20230103	22450	-17.37	20230411	13900	33.45	20220930	0.76	N	029460	500	67 억	1150655	N	N	3	N	N
144	20230807	100330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18530	-100	5	-0.54	12542580	677	10.11	18430	18610	18430	24200	13050	18630	18526.71	8.49	-59	18856	18742	18576	18462	18296	18660	18380	68	5575	500	13410	10	1	13554044	2512	2.52	0.35	12	0.00	7343.00	53279.00	22450	20230411	-17.46	13900	20220930	33.31	22450	-17.46	20230411	16450	12.64	20230103	22450	-17.46	20230411	13900	33.31	20220930	0.76	N	029460	500	67 억	1150655	N	N	3	N	N
145	20230807	090330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18430	-200	5	-1.07	774060	42	0.63	18430	18430	18430	24200	13050	18630	18430.00	8.49	0	18856	18742	18576	18462	18296	18660	18380	68	5575	500	13410	10	1	13554044	2498	2.51	0.35	12	0.00	7343.00	53279.00	22450	20230411	-17.91	13900	20220930	32.59	22450	-17.91	20230411	16450	12.04	20230103	22450	-17.91	20230411	13900	32.59	20220930	0.76	N	029460	500	67 억	1150655	N	N	3	N	N
146	20230804	160327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18630	-40	5	-0.21	124050710	6695	47.28	18660	18690	18410	24250	13070	18670	18527.89	8.48	-395	18936	18802	18556	18422	18176	18870	18490	68	5590	500	13440	10	1	13554044	2525	2.54	0.35	12	0.05	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	0.77	N	029460	500	67 억	1149971	N	N	3	N	N
147	20230804	150329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18500	-170	5	-0.91	111809900	6037	42.63	18660	18690	18410	24250	13070	18670	18519.65	8.48	-110	18936	18802	18556	18422	18176	18870	18490	68	5590	500	13440	10	1	13554044	2507	2.52	0.35	12	0.04	7343.00	53279.00	22450	20230411	-17.59	13900	20220930	33.09	22450	-17.59	20230411	16450	12.46	20230103	22450	-17.59	20230411	13900	33.09	20220930	0.77	N	029460	500	67 억	1149971	N	N	2	N	N
148	20230804	140331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18440	-230	5	-1.23	102900980	5555	39.23	18660	18690	18410	24250	13070	18670	18522.84	8.48	8	18936	18802	18556	18422	18176	18870	18490	68	5590	500	13440	10	1	13554044	2499	2.51	0.35	12	0.04	7343.00	53279.00	22450	20230411	-17.86	13900	20220930	32.66	22450	-17.86	20230411	16450	12.10	20230103	22450	-17.86	20230411	13900	32.66	20220930	0.77	N	029460	500	67 억	1149971	N	N	2	N	N
149	20230804	130327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18430	-240	5	-1.29	91475450	4935	34.85	18660	18690	18410	24250	13070	18670	18534.83	8.48	94	18936	18802	18556	18422	18176	18870	18490	68	5590	500	13440	10	1	13554044	2498	2.51	0.35	12	0.04	7343.00	53279.00	22450	20230411	-17.91	13900	20220930	32.59	22450	-17.91	20230411	16450	12.04	20230103	22450	-17.91	20230411	13900	32.59	20220930	0.77	N	029460	500	67 억	1149971	N	N	2	N	N
150	20230804	120327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18440	-230	5	-1.23	82480080	4447	31.40	18660	18690	18410	24250	13070	18670	18546.10	8.48	184	18936	18802	18556	18422	18176	18870	18490	68	5590	500	13440	10	1	13554044	2499	2.51	0.35	12	0.03	7343.00	53279.00	22450	20230411	-17.86	13900	20220930	32.66	22450	-17.86	20230411	16450	12.10	20230103	22450	-17.86	20230411	13900	32.66	20220930	0.77	N	029460	500	67 억	1149971	N	N	2	N	N
151	20230804	110328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18480	-190	5	-1.02	60605740	3262	23.04	18660	18690	18420	24250	13070	18670	18578.05	8.48	210	18936	18802	18556	18422	18176	18870	18490	68	5590	500	13440	10	1	13554044	2505	2.52	0.35	12	0.02	7343.00	53279.00	22450	20230411	-17.68	13900	20220930	32.95	22450	-17.68	20230411	16450	12.34	20230103	22450	-17.68	20230411	13900	32.95	20220930	0.77	N	029460	500	67 억	1149971	N	N	2	N	N
152	20230804	100324	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18660	-10	5	-0.05	14997850	804	5.68	18660	18690	18610	24250	13070	18670	18653.10	8.48	4	18936	18802	18556	18422	18176	18870	18490	68	5590	500	13440	10	1	13554044	2529	2.54	0.35	12	0.01	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	0.77	N	029460	500	67 억	1149971	N	N	2	N	N
153	20230804	090324	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18670	0	3	0.00	3674360	197	1.39	18660	18690	18610	24250	13070	18670	18646.12	8.48	-96	18936	18802	18556	18422	18176	18870	18490	68	5590	500	13440	10	1	13554044	2531	2.54	0.35	12	0.00	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	1149971	N	N	2	N	N
154	20230803	160325	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18670	170	2	0.92	261925110	14161	79.67	18480	18690	18310	24050	12950	18500	18496.11	8.46	552	18920	18710	18530	18320	18140	18815	18425	68	5550	500	13320	10	1	13554044	2531	2.54	0.35	12	0.10	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	0.76	N	029460	500	67 억	1146530	N	N	2	N	N
155	20230803	150326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18500	0	3	0.00	219896910	11903	66.96	18480	18690	18310	24050	12950	18500	18474.07	8.46	769	18920	18710	18530	18320	18140	18815	18425	68	5550	500	13320	10	1	13554044	2507	2.52	0.35	12	0.09	7343.00	53279.00	22450	20230411	-17.59	13900	20220930	33.09	22450	-17.59	20230411	16450	12.46	20230103	22450	-17.59	20230411	13900	33.09	20220930	0.76	N	029460	500	67 억	1146530	N	N	3	N	N
156	20230803	140324	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18520	20	2	0.11	203332700	11009	61.94	18480	18690	18310	24050	12950	18500	18469.68	8.46	648	18920	18710	18530	18320	18140	18815	18425	68	5550	500	13320	10	1	13554044	2510	2.52	0.35	12	0.08	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	0.76	N	029460	500	67 억	1146530	N	N	3	N	N
157	20230803	130327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18400	-100	5	-0.54	160550110	8695	48.92	18480	18690	18310	24050	12950	18500	18464.65	8.46	-296	18920	18710	18530	18320	18140	18815	18425	68	5550	500	13320	10	1	13554044	2494	2.51	0.35	12	0.06	7343.00	53279.00	22450	20230411	-18.04	13900	20220930	32.37	22450	-18.04	20230411	16450	11.85	20230103	22450	-18.04	20230411	13900	32.37	20220930	0.76	N	029460	500	67 억	1146530	N	N	3	N	N
158	20230803	120327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18370	-130	5	-0.70	132946040	7192	40.46	18480	18690	18310	24050	12950	18500	18485.27	8.46	-179	18920	18710	18530	18320	18140	18815	18425	68	5550	500	13320	10	1	13554044	2490	2.50	0.34	12	0.05	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	1146530	N	N	3	N	N
159	20230803	110323	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18360	-140	5	-0.76	104260860	5628	31.66	18480	18690	18310	24050	12950	18500	18525.38	8.46	-203	18920	18710	18530	18320	18140	18815	18425	68	5550	500	13320	10	1	13554044	2489	2.50	0.34	12	0.04	7343.00	53279.00	22450	20230411	-18.22	13900	20220930	32.09	22450	-18.22	20230411	16450	11.61	20230103	22450	-18.22	20230411	13900	32.09	20220930	0.76	N	029460	500	67 억	1146530	N	N	3	N	N
160	20230803	100324	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18610	110	2	0.59	50766640	2738	15.40	18480	18690	18310	24050	12950	18500	18541.50	8.46	-106	18920	18710	18530	18320	18140	18815	18425	68	5550	500	13320	10	1	13554044	2522	2.53	0.35	12	0.02	7343.00	53279.00	22450	20230411	-17.10	13900	20220930	33.88	22450	-17.10	20230411	16450	13.13	20230103	22450	-17.10	20230411	13900	33.88	20220930	0.76	N	029460	500	67 억	1146530	N	N	3	N	N
161	20230803	090323	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18400	-100	5	-0.54	516370	28	0.16	18480	18480	18400	24050	12950	18500	18441.79	8.46	-15	18920	18710	18530	18320	18140	18815	18425	68	5550	500	13320	10	1	13554044	2494	2.51	0.35	12	0.00	7343.00	53279.00	22450	20230411	-18.04	13900	20220930	32.37	22450	-18.04	20230411	16450	11.85	20230103	22450	-18.04	20230411	13900	32.37	20220930	0.76	N	029460	500	67 억	1146530	N	N	3	N	N
162	20230802	160325	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18500	0	3	0.00	329902620	17756	51.67	18350	18740	18350	24050	12950	18500	18580.25	8.40	2610	18980	18740	18520	18280	18060	18630	18170	68	5550	500	13320	10	1	13554044	2507	2.52	0.35	12	0.13	7343.00	53279.00	22450	20230411	-17.59	13900	20220930	33.09	22450	-17.59	20230411	16450	12.46	20230103	22450	-17.59	20230411	13900	33.09	20220930	0.74	N	029460	500	67 억	1138621	N	N	3	N	N
163	20230802	150327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18480	-20	5	-0.11	297158160	15987	46.52	18350	18740	18350	24050	12950	18500	18587.49	8.40	2349	18980	18740	18520	18280	18060	18630	18170	68	5550	500	13320	10	1	13554044	2505	2.52	0.35	12	0.12	7343.00	53279.00	22450	20230411	-17.68	13900	20220930	32.95	22450	-17.68	20230411	16450	12.34	20230103	22450	-17.68	20230411	13900	32.95	20220930	0.74	N	029460	500	67 억	1138621	N	N	2	N	N
164	20230802	140325	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18450	-50	5	-0.27	271223210	14582	42.43	18350	18740	18350	24050	12950	18500	18599.86	8.40	2091	18980	18740	18520	18280	18060	18630	18170	68	5550	500	13320	10	1	13554044	2501	2.51	0.35	12	0.11	7343.00	53279.00	22450	20230411	-17.82	13900	20220930	32.73	22450	-17.82	20230411	16450	12.16	20230103	22450	-17.82	20230411	13900	32.73	20220930	0.74	N	029460	500	67 억	1138621	N	N	2	N	N
165	20230802	130325	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18580	80	2	0.43	207715190	11145	32.43	18350	18740	18350	24050	12950	18500	18637.52	8.40	2365	18980	18740	18520	18280	18060	18630	18170	68	5550	500	13320	10	1	13554044	2518	2.53	0.35	12	0.08	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	1138621	N	N	2	N	N
166	20230802	120322	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18600	100	2	0.54	186215890	9989	29.07	18350	18740	18350	24050	12950	18500	18642.10	8.40	2325	18980	18740	18520	18280	18060	18630	18170	68	5550	500	13320	10	1	13554044	2521	2.53	0.35	12	0.07	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	0.74	N	029460	500	67 억	1138621	N	N	2	N	N
167	20230802	110320	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18700	200	2	1.08	155352270	8333	24.25	18350	18740	18350	24050	12950	18500	18643.02	8.40	2082	18980	18740	18520	18280	18060	18630	18170	68	5550	500	13320	10	1	13554044	2535	2.55	0.35	12	0.06	7343.00	53279.00	22450	20230411	-16.70	13900	20220930	34.53	22450	-16.70	20230411	16450	13.68	20230103	22450	-16.70	20230411	13900	34.53	20220930	0.74	N	029460	500	67 억	1138621	N	N	2	N	N
168	20230802	100323	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18660	160	2	0.86	109302950	5869	17.08	18350	18740	18350	24050	12950	18500	18623.78	8.40	1853	18980	18740	18520	18280	18060	18630	18170	68	5550	500	13320	10	1	13554044	2529	2.54	0.35	12	0.04	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	0.74	N	029460	500	67 억	1138621	N	N	2	N	N
169	20230802	090321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18500	0	3	0.00	1505600	82	0.24	18350	18500	18350	24050	12950	18500	18360.98	8.40	-6	18980	18740	18520	18280	18060	18630	18170	68	5550	500	13320	10	1	13554044	2507	2.52	0.35	12	0.00	7343.00	53279.00	22450	20230411	-17.59	13900	20220930	33.09	22450	-17.59	20230411	16450	12.46	20230103	22450	-17.59	20230411	13900	33.09	20220930	0.74	N	029460	500	67 억	1138621	N	N	2	N	N
170	20230801	160324	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18500	-260	5	-1.39	633209200	34364	93.99	18700	18760	18300	24350	13140	18760	18426.47	8.33	3442	19173	18966	18733	18526	18293	18850	18410	68	5605	500	13500	10	1	13554044	2507	2.52	0.35	12	0.25	7343.00	53279.00	22450	20230411	-17.59	13900	20220930	33.09	22450	-17.59	20230411	16450	12.46	20230103	22450	-17.59	20230411	13900	33.09	20220930	0.75	N	029460	500	67 억	1128554	N	N	2	N	N
171	20230801	150320	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18440	-320	5	-1.71	575221300	31230	85.42	18700	18760	18300	24350	13140	18760	18418.87	8.33	2125	19173	18966	18733	18526	18293	18850	18410	68	5605	500	13500	10	1	13554044	2499	2.51	0.35	12	0.23	7343.00	53279.00	22450	20230411	-17.86	13900	20220930	32.66	22450	-17.86	20230411	16450	12.10	20230103	22450	-17.86	20230411	13900	32.66	20220930	0.75	N	029460	500	67 억	1128554	N	N	3	N	N
172	20230801	140326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18380	-380	5	-2.03	541532640	29402	80.42	18700	18760	18300	24350	13140	18760	18418.22	8.33	1332	19173	18966	18733	18526	18293	18850	18410	68	5605	500	13500	10	1	13554044	2491	2.50	0.34	12	0.22	7343.00	53279.00	22450	20230411	-18.13	13900	20220930	32.23	22450	-18.13	20230411	16450	11.73	20230103	22450	-18.13	20230411	13900	32.23	20220930	0.75	N	029460	500	67 억	1128554	N	N	3	N	N
173	20230801	130321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18450	-310	5	-1.65	457977320	24854	67.98	18700	18760	18300	24350	13140	18760	18426.70	8.33	1388	19173	18966	18733	18526	18293	18850	18410	68	5605	500	13500	10	1	13554044	2501	2.51	0.35	12	0.18	7343.00	53279.00	22450	20230411	-17.82	13900	20220930	32.73	22450	-17.82	20230411	16450	12.16	20230103	22450	-17.82	20230411	13900	32.73	20220930	0.75	N	029460	500	67 억	1128554	N	N	3	N	N
174	20230801	120321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18310	-450	5	-2.40	310179310	16820	46.00	18700	18760	18300	24350	13140	18760	18441.10	8.33	-2139	19173	18966	18733	18526	18293	18850	18410	68	5605	500	13500	10	1	13554044	2482	2.49	0.34	12	0.12	7343.00	53279.00	22450	20230411	-18.44	13900	20220930	31.73	22450	-18.44	20230411	16450	11.31	20230103	22450	-18.44	20230411	13900	31.73	20220930	0.75	N	029460	500	67 억	1128554	N	N	3	N	N
175	20230801	110319	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18340	-420	5	-2.24	228439370	12361	33.81	18700	18760	18320	24350	13140	18760	18480.65	8.33	-2160	19173	18966	18733	18526	18293	18850	18410	68	5605	500	13500	10	1	13554044	2486	2.50	0.34	12	0.09	7343.00	53279.00	22450	20230411	-18.31	13900	20220930	31.94	22450	-18.31	20230411	16450	11.49	20230103	22450	-18.31	20230411	13900	31.94	20220930	0.75	N	029460	500	67 억	1128554	N	N	3	N	N
176	20230801	100321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18420	-340	5	-1.81	142552120	7685	21.02	18700	18760	18400	24350	13140	18760	18549.40	8.33	-1921	19173	18966	18733	18526	18293	18850	18410	68	5605	500	13500	10	1	13554044	2497	2.51	0.35	12	0.06	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	0.75	N	029460	500	67 억	1128554	N	N	3	N	N
177	20230801	090318	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18700	-60	5	-0.32	561000	30	0.08	18700	18700	18700	24350	13140	18760	18700.00	8.33	0	19173	18966	18733	18526	18293	18850	18410	68	5605	500	13500	10	1	13554044	2535	2.55	0.35	12	0.00	7343.00	53279.00	22450	20230411	-16.70	13900	20220930	34.53	22450	-16.70	20230411	16450	13.68	20230103	22450	-16.70	20230411	13900	34.53	20220930	0.75	N	029460	500	67 억	1128554	N	N	3	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History