KissMeData/145720/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

83 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	160852	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123500	2400	2	1.98	7276873400	59284	131.92	121100	124100	121100	157400	84800	121100	122743.44	19.97	10173	124700	122900	121900	120100	119100	122400	119600	62	36300	500	89610	100	1	11068830	13670	15.88	3.48	12	0.54	7776.00	35499.00	185000	20230602	-33.24	68100	20221104	81.35	185000	-33.24	20230602	83000	48.80	20230106	185000	-33.24	20230602	68100	81.35	20221104	1.36	N	145720	500	61 억	2210404	N	N	418	N	N
3	20230831	151109	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122400	1300	2	1.07	6252315000	50967	113.41	121100	124100	121100	157400	84800	121100	122673.79	19.97	10606	124700	122900	121900	120100	119100	122400	119600	62	36300	500	89610	100	1	11068830	13548	15.74	3.45	12	0.46	7776.00	35499.00	185000	20230602	-33.84	68100	20221104	79.74	185000	-33.84	20230602	83000	47.47	20230106	185000	-33.84	20230602	68100	79.74	20221104	1.36	N	145720	500	61 억	2210404	N	N	259	N	N
4	20230831	141215	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122800	1700	2	1.40	4767008400	38845	86.44	121100	124100	121100	157400	84800	121100	122718.71	19.97	6553	124700	122900	121900	120100	119100	122400	119600	62	36300	500	89610	100	1	11068830	13593	15.79	3.46	12	0.35	7776.00	35499.00	185000	20230602	-33.62	68100	20221104	80.32	185000	-33.62	20230602	83000	47.95	20230106	185000	-33.62	20230602	68100	80.32	20221104	1.36	N	145720	500	61 억	2210404	N	N	259	N	N
5	20230831	131141	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122500	1400	2	1.16	3612247200	29424	65.47	121100	124100	121100	157400	84800	121100	122765.33	19.97	3576	124700	122900	121900	120100	119100	122400	119600	62	36300	500	89610	100	1	11068830	13559	15.75	3.45	12	0.27	7776.00	35499.00	185000	20230602	-33.78	68100	20221104	79.88	185000	-33.78	20230602	83000	47.59	20230106	185000	-33.78	20230602	68100	79.88	20221104	1.36	N	145720	500	61 억	2210404	N	N	259	N	N
6	20230831	121211	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122800	1700	2	1.40	3089512200	25157	55.98	121100	124100	121100	157400	84800	121100	122809.25	19.97	3115	124700	122900	121900	120100	119100	122400	119600	62	36300	500	89610	100	1	11068830	13593	15.79	3.46	12	0.23	7776.00	35499.00	185000	20230602	-33.62	68100	20221104	80.32	185000	-33.62	20230602	83000	47.95	20230106	185000	-33.62	20230602	68100	80.32	20221104	1.36	N	145720	500	61 억	2210404	N	N	259	N	N
7	20230831	111649	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122600	1500	2	1.24	2634021500	21445	47.72	121100	124100	121100	157400	84800	121100	122826.84	19.97	2892	124700	122900	121900	120100	119100	122400	119600	62	36300	500	89610	100	1	11068830	13570	15.77	3.45	12	0.19	7776.00	35499.00	185000	20230602	-33.73	68100	20221104	80.03	185000	-33.73	20230602	83000	47.71	20230106	185000	-33.73	20230602	68100	80.03	20221104	1.36	N	145720	500	61 억	2210404	N	N	259	N	N
8	20230831	101302	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122700	1600	2	1.32	2100633400	17090	38.03	121100	124100	121100	157400	84800	121100	122915.94	19.97	3550	124700	122900	121900	120100	119100	122400	119600	62	36300	500	89610	100	1	11068830	13581	15.78	3.46	12	0.15	7776.00	35499.00	185000	20230602	-33.68	68100	20221104	80.18	185000	-33.68	20230602	83000	47.83	20230106	185000	-33.68	20230602	68100	80.18	20221104	1.36	N	145720	500	61 억	2210404	N	N	259	N	N
9	20230831	091130	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121500	400	2	0.33	175067200	1438	3.20	121100	122300	121100	157400	84800	121100	121743.53	19.97	-163	124700	122900	121900	120100	119100	122400	119600	62	36300	500	89610	100	1	11068830	13449	15.62	3.42	12	0.01	7776.00	35499.00	185000	20230602	-34.32	68100	20221104	78.41	185000	-34.32	20230602	83000	46.39	20230106	185000	-34.32	20230602	68100	78.41	20221104	1.36	N	145720	500	61 억	2210404	N	N	259	N	N
10	20230830	160856	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121100	-2100	5	-1.70	5441834800	44667	113.66	123500	123700	120900	160100	86300	123200	121832.80	20.03	-10852	125533	124366	122333	121166	119133	124950	121750	62	36900	500	91160	100	1	11068830	13404	15.57	3.41	12	0.40	7776.00	35499.00	185000	20230602	-34.54	68100	20221104	77.83	185000	-34.54	20230602	83000	45.90	20230106	185000	-34.54	20230602	68100	77.83	20221104	1.41	N	145720	500	61 억	2216650	N	N	259	N	N
11	20230830	151045	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121300	-1900	5	-1.54	5103852200	41879	106.57	123500	123700	120900	160100	86300	123200	121871.40	20.03	-11077	125533	124366	122333	121166	119133	124950	121750	62	36900	500	91160	100	1	11068830	13426	15.60	3.42	12	0.38	7776.00	35499.00	185000	20230602	-34.43	68100	20221104	78.12	185000	-34.43	20230602	83000	46.14	20230106	185000	-34.43	20230602	68100	78.12	20221104	1.41	N	145720	500	61 억	2216650	N	N	149	N	N
12	20230830	141135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121600	-1600	5	-1.30	4395525800	36036	91.70	123500	123700	120900	160100	86300	123200	121975.96	20.03	-10938	125533	124366	122333	121166	119133	124950	121750	62	36900	500	91160	100	1	11068830	13460	15.64	3.43	12	0.33	7776.00	35499.00	185000	20230602	-34.27	68100	20221104	78.56	185000	-34.27	20230602	83000	46.51	20230106	185000	-34.27	20230602	68100	78.56	20221104	1.41	N	145720	500	61 억	2216650	N	N	149	N	N
13	20230830	131125	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121400	-1800	5	-1.46	3981544700	32626	83.02	123500	123700	120900	160100	86300	123200	122035.94	20.03	-10034	125533	124366	122333	121166	119133	124950	121750	62	36900	500	91160	100	1	11068830	13438	15.61	3.42	12	0.29	7776.00	35499.00	185000	20230602	-34.38	68100	20221104	78.27	185000	-34.38	20230602	83000	46.27	20230106	185000	-34.38	20230602	68100	78.27	20221104	1.41	N	145720	500	61 억	2216650	N	N	149	N	N
14	20230830	121136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121000	-2200	5	-1.79	3506688900	28709	73.05	123500	123700	120900	160100	86300	123200	122145.98	20.03	-9820	125533	124366	122333	121166	119133	124950	121750	62	36900	500	91160	100	1	11068830	13393	15.56	3.41	12	0.26	7776.00	35499.00	185000	20230602	-34.59	68100	20221104	77.68	185000	-34.59	20230602	83000	45.78	20230106	185000	-34.59	20230602	68100	77.68	20221104	1.41	N	145720	500	61 억	2216650	N	N	149	N	N
15	20230830	111633	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122100	-1100	5	-0.89	2421026100	19771	50.31	123500	123700	121600	160100	86300	123200	122453.40	20.03	-5316	125533	124366	122333	121166	119133	124950	121750	62	36900	500	91160	100	1	11068830	13515	15.70	3.44	12	0.18	7776.00	35499.00	185000	20230602	-34.00	68100	20221104	79.30	185000	-34.00	20230602	83000	47.11	20230106	185000	-34.00	20230602	68100	79.30	20221104	1.41	N	145720	500	61 억	2216650	N	N	149	N	N
16	20230830	101213	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122100	-1100	5	-0.89	1796574100	14647	37.27	123500	123700	122000	160100	86300	123200	122658.16	20.03	-4527	125533	124366	122333	121166	119133	124950	121750	62	36900	500	91160	100	1	11068830	13515	15.70	3.44	12	0.13	7776.00	35499.00	185000	20230602	-34.00	68100	20221104	79.30	185000	-34.00	20230602	83000	47.11	20230106	185000	-34.00	20230602	68100	79.30	20221104	1.41	N	145720	500	61 억	2216650	N	N	149	N	N
17	20230830	091111	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123300	100	2	0.08	514491200	4179	10.63	123500	123700	122300	160100	86300	123200	123113.47	20.03	-2299	125533	124366	122333	121166	119133	124950	121750	62	36900	500	91160	100	1	11068830	13648	15.86	3.47	12	0.04	7776.00	35499.00	185000	20230602	-33.35	68100	20221104	81.06	185000	-33.35	20230602	83000	48.55	20230106	185000	-33.35	20230602	68100	81.06	20221104	1.41	N	145720	500	61 억	2216650	N	N	149	N	N
18	20230829	160851	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123200	2200	2	1.82	4775550300	39057	61.26	122200	123500	120300	157300	84700	121000	122270.07	19.99	-6855	124466	122732	119466	117732	114466	123600	118600	62	36300	500	89540	100	1	11068830	13637	15.84	3.47	12	0.35	7776.00	35499.00	185000	20230602	-33.41	68100	20221104	80.91	185000	-33.41	20230602	83000	48.43	20230106	185000	-33.41	20230602	68100	80.91	20221104	1.39	N	145720	500	61 억	2212614	N	N	148	N	N
19	20230829	151054	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122600	1600	2	1.32	4420346700	36170	56.73	122200	123500	120300	157300	84700	121000	122210.30	19.99	-6081	124466	122732	119466	117732	114466	123600	118600	62	36300	500	89540	100	1	11068830	13570	15.77	3.45	12	0.33	7776.00	35499.00	185000	20230602	-33.73	68100	20221104	80.03	185000	-33.73	20230602	83000	47.71	20230106	185000	-33.73	20230602	68100	80.03	20221104	1.39	N	145720	500	61 억	2212614	N	N	190	N	N
20	20230829	141211	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122100	1100	2	0.91	3937350900	32228	50.55	122200	123500	120300	157300	84700	121000	122171.74	19.99	-5641	124466	122732	119466	117732	114466	123600	118600	62	36300	500	89540	100	1	11068830	13515	15.70	3.44	12	0.29	7776.00	35499.00	185000	20230602	-34.00	68100	20221104	79.30	185000	-34.00	20230602	83000	47.11	20230106	185000	-34.00	20230602	68100	79.30	20221104	1.39	N	145720	500	61 억	2212614	N	N	190	N	N
21	20230829	131124	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122200	1200	2	0.99	3324951200	27210	42.68	122200	123500	120300	157300	84700	121000	122195.93	19.99	-5125	124466	122732	119466	117732	114466	123600	118600	62	36300	500	89540	100	1	11068830	13526	15.72	3.44	12	0.25	7776.00	35499.00	185000	20230602	-33.95	68100	20221104	79.44	185000	-33.95	20230602	83000	47.23	20230106	185000	-33.95	20230602	68100	79.44	20221104	1.39	N	145720	500	61 억	2212614	N	N	190	N	N
22	20230829	121200	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122700	1700	2	1.40	2867113500	23467	36.81	122200	123500	120300	157300	84700	121000	122176.40	19.99	-4665	124466	122732	119466	117732	114466	123600	118600	62	36300	500	89540	100	1	11068830	13581	15.78	3.46	12	0.21	7776.00	35499.00	185000	20230602	-33.68	68100	20221104	80.18	185000	-33.68	20230602	83000	47.83	20230106	185000	-33.68	20230602	68100	80.18	20221104	1.39	N	145720	500	61 억	2212614	N	N	190	N	N
23	20230829	111840	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122900	1900	2	1.57	2130289200	17476	27.41	122200	122900	120300	157300	84700	121000	121897.99	19.99	-1954	124466	122732	119466	117732	114466	123600	118600	62	36300	500	89540	100	1	11068830	13604	15.81	3.46	12	0.16	7776.00	35499.00	185000	20230602	-33.57	68100	20221104	80.47	185000	-33.57	20230602	83000	48.07	20230106	185000	-33.57	20230602	68100	80.47	20221104	1.39	N	145720	500	61 억	2212614	N	N	190	N	N
24	20230829	101300	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122100	1100	2	0.91	1359902300	11173	17.52	122200	122600	120300	157300	84700	121000	121713.26	19.99	-1490	124466	122732	119466	117732	114466	123600	118600	62	36300	500	89540	100	1	11068830	13515	15.70	3.44	12	0.10	7776.00	35499.00	185000	20230602	-34.00	68100	20221104	79.30	185000	-34.00	20230602	83000	47.11	20230106	185000	-34.00	20230602	68100	79.30	20221104	1.39	N	145720	500	61 억	2212614	N	N	190	N	N
25	20230829	090836	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120500	-500	5	-0.41	269584500	2226	3.49	122200	122300	120300	157300	84700	121000	121107.14	19.99	-659	124466	122732	119466	117732	114466	123600	118600	62	36300	500	89540	100	1	11068830	13338	15.50	3.39	12	0.02	7776.00	35499.00	185000	20230602	-34.86	68100	20221104	76.95	185000	-34.86	20230602	83000	45.18	20230106	185000	-34.86	20230602	68100	76.95	20221104	1.39	N	145720	500	61 억	2212614	N	N	190	N	N
26	20230828	160826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121000	3300	2	2.80	7528065200	63417	107.46	117700	121200	116200	153000	82400	117700	118704.26	19.94	8579	120833	119266	118133	116566	115433	118700	116000	62	35300	500	87090	100	1	11068830	13393	15.56	3.41	12	0.57	7776.00	35499.00	185000	20230602	-34.59	68100	20221104	77.68	185000	-34.59	20230602	83000	45.78	20230106	185000	-34.59	20230602	68100	77.68	20221104	1.37	N	145720	500	61 억	2206816	N	N	190	N	N
27	20230828	150835	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120700	3000	2	2.55	7036042100	59348	100.57	117700	121100	116200	153000	82400	117700	118556.54	19.94	8542	120833	119266	118133	116566	115433	118700	116000	62	35300	500	87090	100	1	11068830	13360	15.52	3.40	12	0.54	7776.00	35499.00	185000	20230602	-34.76	68100	20221104	77.24	185000	-34.76	20230602	83000	45.42	20230106	185000	-34.76	20230602	68100	77.24	20221104	1.37	N	145720	500	61 억	2206816	N	N	1357	N	N
28	20230828	140837	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120100	2400	2	2.04	5844991600	49467	83.83	117700	120200	116200	153000	82400	117700	118159.97	19.94	8889	120833	119266	118133	116566	115433	118700	116000	62	35300	500	87090	100	1	11068830	13294	15.44	3.38	12	0.45	7776.00	35499.00	185000	20230602	-35.08	68100	20221104	76.36	185000	-35.08	20230602	83000	44.70	20230106	185000	-35.08	20230602	68100	76.36	20221104	1.37	N	145720	500	61 억	2206816	N	N	1357	N	N
29	20230828	130844	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119300	1600	2	1.36	4945683600	41958	71.10	117700	119400	116200	153000	82400	117700	117872.49	19.94	7573	120833	119266	118133	116566	115433	118700	116000	62	35300	500	87090	100	1	11068830	13205	15.34	3.36	12	0.38	7776.00	35499.00	185000	20230602	-35.51	68100	20221104	75.18	185000	-35.51	20230602	83000	43.73	20230106	185000	-35.51	20230602	68100	75.18	20221104	1.37	N	145720	500	61 억	2206816	N	N	1357	N	N
30	20230828	120836	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119000	1300	2	1.10	4176312200	35497	60.15	117700	119100	116200	153000	82400	117700	117652.46	19.94	4778	120833	119266	118133	116566	115433	118700	116000	62	35300	500	87090	100	1	11068830	13172	15.30	3.35	12	0.32	7776.00	35499.00	185000	20230602	-35.68	68100	20221104	74.74	185000	-35.68	20230602	83000	43.37	20230106	185000	-35.68	20230602	68100	74.74	20221104	1.37	N	145720	500	61 억	2206816	N	N	1357	N	N
31	20230828	110831	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118700	1000	2	0.85	3344540800	28492	48.28	117700	118800	116200	153000	82400	117700	117384.59	19.94	4426	120833	119266	118133	116566	115433	118700	116000	62	35300	500	87090	100	1	11068830	13139	15.26	3.34	12	0.26	7776.00	35499.00	185000	20230602	-35.84	68100	20221104	74.30	185000	-35.84	20230602	83000	43.01	20230106	185000	-35.84	20230602	68100	74.30	20221104	1.37	N	145720	500	61 억	2206816	N	N	1357	N	N
32	20230828	100823	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	116900	-800	5	-0.68	1712675600	14652	24.83	117700	118400	116200	153000	82400	117700	116886.90	19.94	1157	120833	119266	118133	116566	115433	118700	116000	62	35300	500	87090	100	1	11068830	12939	15.03	3.29	12	0.13	7776.00	35499.00	185000	20230602	-36.81	68100	20221104	71.66	185000	-36.81	20230602	83000	40.84	20230106	185000	-36.81	20230602	68100	71.66	20221104	1.37	N	145720	500	61 억	2206816	N	N	1357	N	N
33	20230828	090836	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	117300	-400	5	-0.34	251061000	2132	3.61	117700	118400	117200	153000	82400	117700	117760.14	19.94	-185	120833	119266	118133	116566	115433	118700	116000	62	35300	500	87090	100	1	11068830	12984	15.08	3.30	12	0.02	7776.00	35499.00	185000	20230602	-36.59	68100	20221104	72.25	185000	-36.59	20230602	83000	41.33	20230106	185000	-36.59	20230602	68100	72.25	20221104	1.37	N	145720	500	61 억	2206816	N	N	1357	N	N
34	20230825	160831	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	117700	-2800	5	-2.32	6920318000	58621	92.47	117800	119700	117000	156600	84400	120500	118051.36	19.98	10595	124166	122332	120366	118532	116566	123250	119450	62	36100	500	89170	100	1	11068830	13028	15.14	3.32	12	0.53	7776.00	35499.00	185000	20230602	-36.38	68100	20221104	72.83	185000	-36.38	20230602	83000	41.81	20230106	185000	-36.38	20230602	68100	72.83	20221104	1.33	N	145720	500	61 억	2211400	N	N	1357	N	N
35	20230825	150834	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	117400	-3100	5	-2.57	6588183300	55794	88.01	117800	119700	117000	156600	84400	120500	118079.46	19.98	9517	124166	122332	120366	118532	116566	123250	119450	62	36100	500	89170	100	1	11068830	12995	15.10	3.31	12	0.50	7776.00	35499.00	185000	20230602	-36.54	68100	20221104	72.39	185000	-36.54	20230602	83000	41.45	20230106	185000	-36.54	20230602	68100	72.39	20221104	1.33	N	145720	500	61 억	2211400	N	N	825	N	N
36	20230825	140833	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	117800	-2700	5	-2.24	5063412300	42794	67.51	117800	119700	117300	156600	84400	120500	118319.39	19.98	5853	124166	122332	120366	118532	116566	123250	119450	62	36100	500	89170	100	1	11068830	13039	15.15	3.32	12	0.39	7776.00	35499.00	185000	20230602	-36.32	68100	20221104	72.98	185000	-36.32	20230602	83000	41.93	20230106	185000	-36.32	20230602	68100	72.98	20221104	1.33	N	145720	500	61 억	2211400	N	N	825	N	N
37	20230825	130829	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	117600	-2900	5	-2.41	4602355100	38888	61.34	117800	119700	117300	156600	84400	120500	118347.65	19.98	5555	124166	122332	120366	118532	116566	123250	119450	62	36100	500	89170	100	1	11068830	13017	15.12	3.31	12	0.35	7776.00	35499.00	185000	20230602	-36.43	68100	20221104	72.69	185000	-36.43	20230602	83000	41.69	20230106	185000	-36.43	20230602	68100	72.69	20221104	1.33	N	145720	500	61 억	2211400	N	N	825	N	N
38	20230825	120829	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118200	-2300	5	-1.91	3068737700	25861	40.79	117800	119700	117600	156600	84400	120500	118661.06	19.98	7179	124166	122332	120366	118532	116566	123250	119450	62	36100	500	89170	100	1	11068830	13083	15.20	3.33	12	0.23	7776.00	35499.00	185000	20230602	-36.11	68100	20221104	73.57	185000	-36.11	20230602	83000	42.41	20230106	185000	-36.11	20230602	68100	73.57	20221104	1.33	N	145720	500	61 억	2211400	N	N	825	N	N
39	20230825	110831	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119000	-1500	5	-1.24	2264364000	19070	30.08	117800	119700	117600	156600	84400	120500	118737.37	19.98	6102	124166	122332	120366	118532	116566	123250	119450	62	36100	500	89170	100	1	11068830	13172	15.30	3.35	12	0.17	7776.00	35499.00	185000	20230602	-35.68	68100	20221104	74.74	185000	-35.68	20230602	83000	43.37	20230106	185000	-35.68	20230602	68100	74.74	20221104	1.33	N	145720	500	61 억	2211400	N	N	825	N	N
40	20230825	100834	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118500	-2000	5	-1.66	1764867400	14862	23.44	117800	119700	117600	156600	84400	120500	118747.50	19.98	4886	124166	122332	120366	118532	116566	123250	119450	62	36100	500	89170	100	1	11068830	13117	15.24	3.34	12	0.13	7776.00	35499.00	185000	20230602	-35.95	68100	20221104	74.01	185000	-35.95	20230602	83000	42.77	20230106	185000	-35.95	20230602	68100	74.01	20221104	1.33	N	145720	500	61 억	2211400	N	N	825	N	N
41	20230825	090829	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119200	-1300	5	-1.08	414977500	3508	5.53	117800	119300	117600	156600	84400	120500	118279.42	19.98	1391	124166	122332	120366	118532	116566	123250	119450	62	36100	500	89170	100	1	11068830	13194	15.33	3.36	12	0.03	7776.00	35499.00	185000	20230602	-35.57	68100	20221104	75.04	185000	-35.57	20230602	83000	43.61	20230106	185000	-35.57	20230602	68100	75.04	20221104	1.33	N	145720	500	61 억	2211400	N	N	825	N	N
42	20230824	160823	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120500	1800	2	1.52	7606419100	63186	134.69	118500	122200	118400	154300	83100	118700	120381.22	20.00	12468	123366	121032	119666	117332	115966	120350	116650	62	35600	500	87830	100	1	11068830	13338	15.50	3.39	12	0.57	7776.00	35499.00	185000	20230602	-34.86	68100	20221104	76.95	185000	-34.86	20230602	83000	45.18	20230106	185000	-34.86	20230602	68100	76.95	20221104	1.34	N	145720	500	61 억	2214031	N	N	825	N	N
43	20230824	150822	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120500	1800	2	1.52	7202101000	59832	127.54	118500	122200	118400	154300	83100	118700	120372.34	20.00	11641	123366	121032	119666	117332	115966	120350	116650	62	35600	500	87830	100	1	11068830	13338	15.50	3.39	12	0.54	7776.00	35499.00	185000	20230602	-34.86	68100	20221104	76.95	185000	-34.86	20230602	83000	45.18	20230106	185000	-34.86	20230602	68100	76.95	20221104	1.34	N	145720	500	61 억	2214031	N	N	107	N	N
44	20230824	140824	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120900	2200	2	1.85	6331919300	52608	112.14	118500	122200	118400	154300	83100	118700	120360.70	20.00	9984	123366	121032	119666	117332	115966	120350	116650	62	35600	500	87830	100	1	11068830	13382	15.55	3.41	12	0.48	7776.00	35499.00	185000	20230602	-34.65	68100	20221104	77.53	185000	-34.65	20230602	83000	45.66	20230106	185000	-34.65	20230602	68100	77.53	20221104	1.34	N	145720	500	61 억	2214031	N	N	107	N	N
45	20230824	130827	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121300	2600	2	2.19	5482271700	45572	97.14	118500	122200	118400	154300	83100	118700	120299.48	20.00	9603	123366	121032	119666	117332	115966	120350	116650	62	35600	500	87830	100	1	11068830	13426	15.60	3.42	12	0.41	7776.00	35499.00	185000	20230602	-34.43	68100	20221104	78.12	185000	-34.43	20230602	83000	46.14	20230106	185000	-34.43	20230602	68100	78.12	20221104	1.34	N	145720	500	61 억	2214031	N	N	107	N	N
46	20230824	120830	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121000	2300	2	1.94	4996466600	41570	88.61	118500	122200	118400	154300	83100	118700	120194.41	20.00	9386	123366	121032	119666	117332	115966	120350	116650	62	35600	500	87830	100	1	11068830	13393	15.56	3.41	12	0.38	7776.00	35499.00	185000	20230602	-34.59	68100	20221104	77.68	185000	-34.59	20230602	83000	45.78	20230106	185000	-34.59	20230602	68100	77.68	20221104	1.34	N	145720	500	61 억	2214031	N	N	107	N	N
47	20230824	110827	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119700	1000	2	0.84	4148010000	34546	73.64	118500	122200	118400	154300	83100	118700	120072.48	20.00	8569	123366	121032	119666	117332	115966	120350	116650	62	35600	500	87830	100	1	11068830	13249	15.39	3.37	12	0.31	7776.00	35499.00	185000	20230602	-35.30	68100	20221104	75.77	185000	-35.30	20230602	83000	44.22	20230106	185000	-35.30	20230602	68100	75.77	20221104	1.34	N	145720	500	61 억	2214031	N	N	107	N	N
48	20230824	100821	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119600	900	2	0.76	2352139200	19527	41.62	118500	122200	118400	154300	83100	118700	120456.64	20.00	2339	123366	121032	119666	117332	115966	120350	116650	62	35600	500	87830	100	1	11068830	13238	15.38	3.37	12	0.18	7776.00	35499.00	185000	20230602	-35.35	68100	20221104	75.62	185000	-35.35	20230602	83000	44.10	20230106	185000	-35.35	20230602	68100	75.62	20221104	1.34	N	145720	500	61 억	2214031	N	N	107	N	N
49	20230824	090825	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119200	500	2	0.42	225674200	1902	4.05	118500	119200	118400	154300	83100	118700	118650.74	20.00	51	123366	121032	119666	117332	115966	120350	116650	62	35600	500	87830	100	1	11068830	13194	15.33	3.36	12	0.02	7776.00	35499.00	185000	20230602	-35.57	68100	20221104	75.04	185000	-35.57	20230602	83000	43.61	20230106	185000	-35.57	20230602	68100	75.04	20221104	1.34	N	145720	500	61 억	2214031	N	N	107	N	N
50	20230823	160821	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118700	-2500	5	-2.06	5538644500	46449	72.22	121200	122000	118300	157500	84900	121200	119240.96	20.12	-13081	126266	123732	121366	118832	116466	125000	120100	62	36300	500	89680	100	1	11068830	13139	15.26	3.34	12	0.42	7776.00	35499.00	185000	20230602	-35.84	68100	20221104	74.30	185000	-35.84	20230602	83000	43.01	20230106	185000	-35.84	20230602	68100	74.30	20221104	1.35	N	145720	500	61 억	2227128	N	N	107	N	N
51	20230823	150821	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119400	-1800	5	-1.49	4951915100	41522	64.56	121200	122000	118300	157500	84900	121200	119259.33	20.12	-12788	126266	123732	121366	118832	116466	125000	120100	62	36300	500	89680	100	1	11068830	13216	15.35	3.36	12	0.38	7776.00	35499.00	185000	20230602	-35.46	68100	20221104	75.33	185000	-35.46	20230602	83000	43.86	20230106	185000	-35.46	20230602	68100	75.33	20221104	1.35	N	145720	500	61 억	2227128	N	N	4	N	N
52	20230823	140827	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119200	-2000	5	-1.65	4427273300	37118	57.71	121200	122000	118300	157500	84900	121200	119274.86	20.12	-11450	126266	123732	121366	118832	116466	125000	120100	62	36300	500	89680	100	1	11068830	13194	15.33	3.36	12	0.34	7776.00	35499.00	185000	20230602	-35.57	68100	20221104	75.04	185000	-35.57	20230602	83000	43.61	20230106	185000	-35.57	20230602	68100	75.04	20221104	1.35	N	145720	500	61 억	2227128	N	N	4	N	N
53	20230823	130819	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118400	-2800	5	-2.31	3688767600	30898	48.04	121200	122000	118400	157500	84900	121200	119384.44	20.12	-9834	126266	123732	121366	118832	116466	125000	120100	62	36300	500	89680	100	1	11068830	13105	15.23	3.34	12	0.28	7776.00	35499.00	185000	20230602	-36.00	68100	20221104	73.86	185000	-36.00	20230602	83000	42.65	20230106	185000	-36.00	20230602	68100	73.86	20221104	1.35	N	145720	500	61 억	2227128	N	N	4	N	N
54	20230823	120826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118800	-2400	5	-1.98	2862541700	23946	37.23	121200	122000	118500	157500	84900	121200	119540.50	20.12	-7322	126266	123732	121366	118832	116466	125000	120100	62	36300	500	89680	100	1	11068830	13150	15.28	3.35	12	0.22	7776.00	35499.00	185000	20230602	-35.78	68100	20221104	74.45	185000	-35.78	20230602	83000	43.13	20230106	185000	-35.78	20230602	68100	74.45	20221104	1.35	N	145720	500	61 억	2227128	N	N	4	N	N
55	20230823	110819	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119000	-2200	5	-1.82	2354365800	19668	30.58	121200	122000	118800	157500	84900	121200	119704.26	20.12	-6646	126266	123732	121366	118832	116466	125000	120100	62	36300	500	89680	100	1	11068830	13172	15.30	3.35	12	0.18	7776.00	35499.00	185000	20230602	-35.68	68100	20221104	74.74	185000	-35.68	20230602	83000	43.37	20230106	185000	-35.68	20230602	68100	74.74	20221104	1.35	N	145720	500	61 억	2227128	N	N	4	N	N
56	20230823	100820	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119900	-1300	5	-1.07	1572799700	13117	20.39	121200	122000	118800	157500	84900	121200	119903.96	20.12	-4446	126266	123732	121366	118832	116466	125000	120100	62	36300	500	89680	100	1	11068830	13272	15.42	3.38	12	0.12	7776.00	35499.00	185000	20230602	-35.19	68100	20221104	76.06	185000	-35.19	20230602	83000	44.46	20230106	185000	-35.19	20230602	68100	76.06	20221104	1.35	N	145720	500	61 억	2227128	N	N	4	N	N
57	20230823	090828	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121200	0	3	0.00	176092700	1452	2.26	121200	122000	120200	157500	84900	121200	121276.76	20.12	-259	126266	123732	121366	118832	116466	125000	120100	62	36300	500	89680	100	1	11068830	13415	15.59	3.41	12	0.01	7776.00	35499.00	185000	20230602	-34.49	68100	20221104	77.97	185000	-34.49	20230602	83000	46.02	20230106	185000	-34.49	20230602	68100	77.97	20221104	1.35	N	145720	500	61 억	2227128	N	N	4	N	N
58	20230822	160816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121200	1300	2	1.08	7796672800	63910	131.28	120000	123900	119000	155800	84000	119900	121995.46	20.23	-12195	123300	121600	119900	118200	116500	122450	119050	62	35900	500	88720	100	1	11068830	13415	15.59	3.41	12	0.58	7776.00	35499.00	185000	20230602	-34.49	68100	20221104	77.97	185000	-34.49	20230602	83000	46.02	20230106	185000	-34.49	20230602	68100	77.97	20221104	1.36	N	145720	500	61 억	2239286	N	N	4	N	N
59	20230822	150818	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121000	1100	2	0.92	7598554300	62273	127.92	120000	123900	119000	155800	84000	119900	122020.05	20.23	-11802	123300	121600	119900	118200	116500	122450	119050	62	35900	500	88720	100	1	11068830	13393	15.56	3.41	12	0.56	7776.00	35499.00	185000	20230602	-34.59	68100	20221104	77.68	185000	-34.59	20230602	83000	45.78	20230106	185000	-34.59	20230602	68100	77.68	20221104	1.36	N	145720	500	61 억	2239286	N	N	196	N	N
60	20230822	140818	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121500	1600	2	1.33	6855865200	56145	115.33	120000	123900	119000	155800	84000	119900	122109.99	20.23	-9030	123300	121600	119900	118200	116500	122450	119050	62	35900	500	88720	100	1	11068830	13449	15.62	3.42	12	0.51	7776.00	35499.00	185000	20230602	-34.32	68100	20221104	78.41	185000	-34.32	20230602	83000	46.39	20230106	185000	-34.32	20230602	68100	78.41	20221104	1.36	N	145720	500	61 억	2239286	N	N	196	N	N
61	20230822	130816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121300	1400	2	1.17	6287710400	51458	105.70	120000	123900	119000	155800	84000	119900	122191.12	20.23	-7700	123300	121600	119900	118200	116500	122450	119050	62	35900	500	88720	100	1	11068830	13426	15.60	3.42	12	0.46	7776.00	35499.00	185000	20230602	-34.43	68100	20221104	78.12	185000	-34.43	20230602	83000	46.14	20230106	185000	-34.43	20230602	68100	78.12	20221104	1.36	N	145720	500	61 억	2239286	N	N	196	N	N
62	20230822	120804	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122800	2900	2	2.42	5588857600	45746	93.97	120000	123900	119000	155800	84000	119900	122171.50	20.23	-5666	123300	121600	119900	118200	116500	122450	119050	62	35900	500	88720	100	1	11068830	13593	15.79	3.46	12	0.41	7776.00	35499.00	185000	20230602	-33.62	68100	20221104	80.32	185000	-33.62	20230602	83000	47.95	20230106	185000	-33.62	20230602	68100	80.32	20221104	1.36	N	145720	500	61 억	2239286	N	N	196	N	N
63	20230822	110815	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122800	2900	2	2.42	4936443200	40443	83.08	120000	123900	119000	155800	84000	119900	122059.27	20.23	-3478	123300	121600	119900	118200	116500	122450	119050	62	35900	500	88720	100	1	11068830	13593	15.79	3.46	12	0.37	7776.00	35499.00	185000	20230602	-33.62	68100	20221104	80.32	185000	-33.62	20230602	83000	47.95	20230106	185000	-33.62	20230602	68100	80.32	20221104	1.36	N	145720	500	61 억	2239286	N	N	196	N	N
64	20230822	100812	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122500	2600	2	2.17	3950149500	32421	66.60	120000	123900	119000	155800	84000	119900	121839.22	20.23	-1165	123300	121600	119900	118200	116500	122450	119050	62	35900	500	88720	100	1	11068830	13559	15.75	3.45	12	0.29	7776.00	35499.00	185000	20230602	-33.78	68100	20221104	79.88	185000	-33.78	20230602	83000	47.59	20230106	185000	-33.78	20230602	68100	79.88	20221104	1.36	N	145720	500	61 억	2239286	N	N	196	N	N
65	20230822	090814	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119800	-100	5	-0.08	391763900	3264	6.70	120000	120600	119000	155800	84000	119900	120025.70	20.23	-265	123300	121600	119900	118200	116500	122450	119050	62	35900	500	88720	100	1	11068830	13260	15.41	3.37	12	0.03	7776.00	35499.00	185000	20230602	-35.24	68100	20221104	75.92	185000	-35.24	20230602	83000	44.34	20230106	185000	-35.24	20230602	68100	75.92	20221104	1.36	N	145720	500	61 억	2239286	N	N	196	N	N
66	20230821	160811	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119900	-200	5	-0.17	5809421800	48376	39.84	118200	121600	118200	156100	84100	120100	120089.26	20.20	2838	125366	122732	120366	117732	115366	121550	116550	62	36000	500	88870	100	1	11068830	13272	15.42	3.38	12	0.44	7776.00	35499.00	185000	20230602	-35.19	68100	20221104	76.06	185000	-35.19	20230602	83000	44.46	20230106	185000	-35.19	20230602	68100	76.06	20221104	1.35	N	145720	500	61 억	2236200	N	N	190	N	N
67	20230821	150817	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120000	-100	5	-0.08	5351666300	44556	36.69	118200	121600	118200	156100	84100	120100	120111.02	20.20	3118	125366	122732	120366	117732	115366	121550	116550	62	36000	500	88870	100	1	11068830	13283	15.43	3.38	12	0.40	7776.00	35499.00	185000	20230602	-35.14	68100	20221104	76.21	185000	-35.14	20230602	83000	44.58	20230106	185000	-35.14	20230602	68100	76.21	20221104	1.35	N	145720	500	61 억	2236200	N	N	370	N	N
68	20230821	140814	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120300	200	2	0.17	4543446600	37813	31.14	118200	121600	118200	156100	84100	120100	120155.71	20.20	3938	125366	122732	120366	117732	115366	121550	116550	62	36000	500	88870	100	1	11068830	13316	15.47	3.39	12	0.34	7776.00	35499.00	185000	20230602	-34.97	68100	20221104	76.65	185000	-34.97	20230602	83000	44.94	20230106	185000	-34.97	20230602	68100	76.65	20221104	1.35	N	145720	500	61 억	2236200	N	N	370	N	N
69	20230821	130823	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121400	1300	2	1.08	4008984800	33391	27.50	118200	121600	118200	156100	84100	120100	120061.81	20.20	4930	125366	122732	120366	117732	115366	121550	116550	62	36000	500	88870	100	1	11068830	13438	15.61	3.42	12	0.30	7776.00	35499.00	185000	20230602	-34.38	68100	20221104	78.27	185000	-34.38	20230602	83000	46.27	20230106	185000	-34.38	20230602	68100	78.27	20221104	1.35	N	145720	500	61 억	2236200	N	N	370	N	N
70	20230821	120819	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121300	1200	2	1.00	3486153700	29076	23.95	118200	121500	118200	156100	84100	120100	119897.84	20.20	5054	125366	122732	120366	117732	115366	121550	116550	62	36000	500	88870	100	1	11068830	13426	15.60	3.42	12	0.26	7776.00	35499.00	185000	20230602	-34.43	68100	20221104	78.12	185000	-34.43	20230602	83000	46.14	20230106	185000	-34.43	20230602	68100	78.12	20221104	1.35	N	145720	500	61 억	2236200	N	N	370	N	N
71	20230821	110813	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120700	600	2	0.50	2960183000	24724	20.36	118200	121500	118200	156100	84100	120100	119728.83	20.20	3227	125366	122732	120366	117732	115366	121550	116550	62	36000	500	88870	100	1	11068830	13360	15.52	3.40	12	0.22	7776.00	35499.00	185000	20230602	-34.76	68100	20221104	77.24	185000	-34.76	20230602	83000	45.42	20230106	185000	-34.76	20230602	68100	77.24	20221104	1.35	N	145720	500	61 억	2236200	N	N	370	N	N
72	20230821	100812	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120800	700	2	0.58	2291291300	19169	15.79	118200	121500	118200	156100	84100	120100	119530.49	20.20	3086	125366	122732	120366	117732	115366	121550	116550	62	36000	500	88870	100	1	11068830	13371	15.53	3.40	12	0.17	7776.00	35499.00	185000	20230602	-34.70	68100	20221104	77.39	185000	-34.70	20230602	83000	45.54	20230106	185000	-34.70	20230602	68100	77.39	20221104	1.35	N	145720	500	61 억	2236200	N	N	370	N	N
73	20230821	090819	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119500	-600	5	-0.50	663309100	5540	4.56	118200	121500	118200	156100	84100	120100	119729.55	20.20	1014	125366	122732	120366	117732	115366	121550	116550	62	36000	500	88870	100	1	11068830	13227	15.37	3.37	12	0.05	7776.00	35499.00	185000	20230602	-35.41	68100	20221104	75.48	185000	-35.41	20230602	83000	43.98	20230106	185000	-35.41	20230602	68100	75.48	20221104	1.35	N	145720	500	61 억	2236200	N	N	370	N	N
74	20230818	160813	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120100	-3300	5	-2.67	14451104100	120266	66.85	123000	123000	118000	160400	86400	123400	120156.68	19.98	31949	127400	125400	122800	120800	118200	126400	121800	62	37000	500	91310	100	1	11068830	13294	15.44	3.38	12	1.09	7776.00	35499.00	185000	20230602	-35.08	68100	20221104	76.36	185000	-35.08	20230602	83000	44.70	20230106	185000	-35.08	20230602	68100	76.36	20221104	1.41	N	145720	500	61 억	2211853	N	N	356	N	N
75	20230818	150805	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120400	-3000	5	-2.43	13524121500	112552	62.57	123000	123000	118000	160400	86400	123400	120155.59	19.98	29604	127400	125400	122800	120800	118200	126400	121800	62	37000	500	91310	100	1	11068830	13327	15.48	3.39	12	1.02	7776.00	35499.00	185000	20230602	-34.92	68100	20221104	76.80	185000	-34.92	20230602	83000	45.06	20230106	185000	-34.92	20230602	68100	76.80	20221104	1.41	N	145720	500	61 억	2211853	N	N	110	N	N
76	20230818	140811	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121300	-2100	5	-1.70	11773989000	97994	54.47	123000	123000	118000	160400	86400	123400	120146.32	19.98	25664	127400	125400	122800	120800	118200	126400	121800	62	37000	500	91310	100	1	11068830	13426	15.60	3.42	12	0.89	7776.00	35499.00	185000	20230602	-34.43	68100	20221104	78.12	185000	-34.43	20230602	83000	46.14	20230106	185000	-34.43	20230602	68100	78.12	20221104	1.41	N	145720	500	61 억	2211853	N	N	110	N	N
77	20230818	130804	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121000	-2400	5	-1.94	10954942500	91227	50.71	123000	123000	118000	160400	86400	123400	120080.28	19.98	23575	127400	125400	122800	120800	118200	126400	121800	62	37000	500	91310	100	1	11068830	13393	15.56	3.41	12	0.82	7776.00	35499.00	185000	20230602	-34.59	68100	20221104	77.68	185000	-34.59	20230602	83000	45.78	20230106	185000	-34.59	20230602	68100	77.68	20221104	1.41	N	145720	500	61 억	2211853	N	N	110	N	N
78	20230818	120817	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121600	-1800	5	-1.46	10048193000	83727	46.54	123000	123000	118000	160400	86400	123400	120006.76	19.98	21115	127400	125400	122800	120800	118200	126400	121800	62	37000	500	91310	100	1	11068830	13460	15.64	3.43	12	0.76	7776.00	35499.00	185000	20230602	-34.27	68100	20221104	78.56	185000	-34.27	20230602	83000	46.51	20230106	185000	-34.27	20230602	68100	78.56	20221104	1.41	N	145720	500	61 억	2211853	N	N	110	N	N
79	20230818	110807	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121300	-2100	5	-1.70	9019466000	75261	41.84	123000	123000	118000	160400	86400	123400	119837.10	19.98	19401	127400	125400	122800	120800	118200	126400	121800	62	37000	500	91310	100	1	11068830	13426	15.60	3.42	12	0.68	7776.00	35499.00	185000	20230602	-34.43	68100	20221104	78.12	185000	-34.43	20230602	83000	46.14	20230106	185000	-34.43	20230602	68100	78.12	20221104	1.41	N	145720	500	61 억	2211853	N	N	110	N	N
80	20230818	100812	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119800	-3600	5	-2.92	6801837700	56794	31.57	123000	123000	118000	160400	86400	123400	119756.00	19.98	11839	127400	125400	122800	120800	118200	126400	121800	62	37000	500	91310	100	1	11068830	13260	15.41	3.37	12	0.51	7776.00	35499.00	185000	20230602	-35.24	68100	20221104	75.92	185000	-35.24	20230602	83000	44.34	20230106	185000	-35.24	20230602	68100	75.92	20221104	1.41	N	145720	500	61 억	2211853	N	N	110	N	N
81	20230818	090816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121800	-1600	5	-1.30	1197532100	9847	5.47	123000	123000	120500	160400	86400	123400	121592.98	19.98	1084	127400	125400	122800	120800	118200	126400	121800	62	37000	500	91310	100	1	11068830	13482	15.66	3.43	12	0.09	7776.00	35499.00	185000	20230602	-34.16	68100	20221104	78.85	185000	-34.16	20230602	83000	46.75	20230106	185000	-34.16	20230602	68100	78.85	20221104	1.41	N	145720	500	61 억	2211853	N	N	110	N	N
82	20230817	160812	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123400	-700	5	-0.56	21786176300	178781	75.94	122600	124800	120200	161300	86900	124100	121859.12	19.30	60649	143033	133566	128733	119266	114433	131150	116850	62	37200	500	91830	100	1	11068830	13659	15.87	3.48	12	1.62	7776.00	35499.00	185000	20230602	-33.30	68100	20221104	81.20	185000	-33.30	20230602	83000	48.67	20230106	185000	-33.30	20230602	68100	81.20	20221104	1.42	N	145720	500	61 억	2136104	N	N	110	N	N
83	20230817	150817	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121900	-2200	5	-1.77	20909567200	171632	72.91	122600	124800	120200	161300	86900	124100	121827.87	19.30	59767	143033	133566	128733	119266	114433	131150	116850	62	37200	500	91830	100	1	11068830	13493	15.68	3.43	12	1.55	7776.00	35499.00	185000	20230602	-34.11	68100	20221104	79.00	185000	-34.11	20230602	83000	46.87	20230106	185000	-34.11	20230602	68100	79.00	20221104	1.42	N	145720	500	61 억	2136104	N	N	134	N	N
84	20230817	140810	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121800	-2300	5	-1.85	18015835200	147910	62.83	122600	124800	120200	161300	86900	124100	121802.64	19.30	49226	143033	133566	128733	119266	114433	131150	116850	62	37200	500	91830	100	1	11068830	13482	15.66	3.43	12	1.34	7776.00	35499.00	185000	20230602	-34.16	68100	20221104	78.85	185000	-34.16	20230602	83000	46.75	20230106	185000	-34.16	20230602	68100	78.85	20221104	1.42	N	145720	500	61 억	2136104	N	N	134	N	N
85	20230817	130808	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122000	-2100	5	-1.69	14940470700	122623	52.09	122600	124800	120200	161300	86900	124100	121840.63	19.30	37680	143033	133566	128733	119266	114433	131150	116850	62	37200	500	91830	100	1	11068830	13504	15.69	3.44	12	1.11	7776.00	35499.00	185000	20230602	-34.05	68100	20221104	79.15	185000	-34.05	20230602	83000	46.99	20230106	185000	-34.05	20230602	68100	79.15	20221104	1.42	N	145720	500	61 억	2136104	N	N	134	N	N
86	20230817	120811	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121100	-3000	5	-2.42	11948775800	98085	41.67	122600	124800	120200	161300	86900	124100	121820.55	19.30	26870	143033	133566	128733	119266	114433	131150	116850	62	37200	500	91830	100	1	11068830	13404	15.57	3.41	12	0.89	7776.00	35499.00	185000	20230602	-34.54	68100	20221104	77.83	185000	-34.54	20230602	83000	45.90	20230106	185000	-34.54	20230602	68100	77.83	20221104	1.42	N	145720	500	61 억	2136104	N	N	134	N	N
87	20230817	110810	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120900	-3200	5	-2.58	8921283200	73139	31.07	122600	124800	120200	161300	86900	124100	121977.01	19.30	17226	143033	133566	128733	119266	114433	131150	116850	62	37200	500	91830	100	1	11068830	13382	15.55	3.41	12	0.66	7776.00	35499.00	185000	20230602	-34.65	68100	20221104	77.53	185000	-34.65	20230602	83000	45.66	20230106	185000	-34.65	20230602	68100	77.53	20221104	1.42	N	145720	500	61 억	2136104	N	N	134	N	N
88	20230817	100806	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121500	-2600	5	-2.10	5917776800	48314	20.52	122600	124800	121100	161300	86900	124100	122485.66	19.30	11354	143033	133566	128733	119266	114433	131150	116850	62	37200	500	91830	100	1	11068830	13449	15.62	3.42	12	0.44	7776.00	35499.00	185000	20230602	-34.32	68100	20221104	78.41	185000	-34.32	20230602	83000	46.39	20230106	185000	-34.32	20230602	68100	78.41	20221104	1.42	N	145720	500	61 억	2136104	N	N	134	N	N
89	20230817	090805	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122800	-1300	5	-1.05	1720597200	14023	5.96	122600	123900	121100	161300	86900	124100	122697.92	19.30	2757	143033	133566	128733	119266	114433	131150	116850	62	37200	500	91830	100	1	11068830	13593	15.79	3.46	12	0.13	7776.00	35499.00	185000	20230602	-33.62	68100	20221104	80.32	185000	-33.62	20230602	83000	47.95	20230106	185000	-33.62	20230602	68100	80.32	20221104	1.42	N	145720	500	61 억	2136104	N	N	134	N	N
90	20230816	160811	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124100	-16300	5	-11.61	30115462400	233337	561.53	138200	138200	123900	182500	98300	140400	129076.74	19.23	6818	144400	142400	140300	138300	136200	141350	137250	62	42100	500	103890	100	1	11068830	13736	15.96	3.50	12	2.11	7776.00	35499.00	185000	20230602	-32.92	68100	20221104	82.23	185000	-32.92	20230602	83000	49.52	20230106	185000	-32.92	20230602	68100	82.23	20221104	1.37	N	145720	500	61 억	2128137	N	N	134	N	N
91	20230816	150812	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124400	-16000	5	-11.40	27118415200	209193	503.42	138200	138200	124000	182500	98300	140400	129632.91	19.23	6514	144400	142400	140300	138300	136200	141350	137250	62	42100	500	103890	100	1	11068830	13770	16.00	3.50	12	1.89	7776.00	35499.00	185000	20230602	-32.76	68100	20221104	82.67	185000	-32.76	20230602	83000	49.88	20230106	185000	-32.76	20230602	68100	82.67	20221104	1.37	N	145720	500	61 억	2128137	N	N	119	N	N
92	20230816	140810	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128000	-12400	5	-8.83	20758601700	158794	382.14	138200	138200	126400	182500	98300	140400	130725.94	19.23	-1225	144400	142400	140300	138300	136200	141350	137250	62	42100	500	103890	100	1	11068830	14168	16.46	3.61	12	1.43	7776.00	35499.00	185000	20230602	-30.81	68100	20221104	87.96	185000	-30.81	20230602	83000	54.22	20230106	185000	-30.81	20230602	68100	87.96	20221104	1.37	N	145720	500	61 억	2128137	N	N	119	N	N
93	20230816	130807	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	128300	-12100	5	-8.62	18388503700	140303	337.64	138200	138200	126400	182500	98300	140400	131062.07	19.23	-4427	144400	142400	140300	138300	136200	141350	137250	62	42100	500	103890	100	1	11068830	14201	16.50	3.61	12	1.27	7776.00	35499.00	185000	20230602	-30.65	68100	20221104	88.40	185000	-30.65	20230602	83000	54.58	20230106	185000	-30.65	20230602	68100	88.40	20221104	1.37	N	145720	500	61 억	2128137	N	N	119	N	N
94	20230816	120819	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127900	-12500	5	-8.90	16290601900	123940	298.26	138200	138200	126400	182500	98300	140400	131438.63	19.23	-6036	144400	142400	140300	138300	136200	141350	137250	62	42100	500	103890	100	1	11068830	14157	16.45	3.60	12	1.12	7776.00	35499.00	185000	20230602	-30.86	68100	20221104	87.81	185000	-30.86	20230602	83000	54.10	20230106	185000	-30.86	20230602	68100	87.81	20221104	1.37	N	145720	500	61 억	2128137	N	N	119	N	N
95	20230816	110815	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	127500	-12900	5	-9.19	13660647800	103341	248.69	138200	138200	126800	182500	98300	140400	132189.14	19.23	-4933	144400	142400	140300	138300	136200	141350	137250	62	42100	500	103890	100	1	11068830	14113	16.40	3.59	12	0.93	7776.00	35499.00	185000	20230602	-31.08	68100	20221104	87.22	185000	-31.08	20230602	83000	53.61	20230106	185000	-31.08	20230602	68100	87.22	20221104	1.37	N	145720	500	61 억	2128137	N	N	119	N	N
96	20230816	100812	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	132900	-7500	5	-5.34	6656396600	49390	118.86	138200	138200	131800	182500	98300	140400	134770.90	19.23	1216	144400	142400	140300	138300	136200	141350	137250	62	42100	500	103890	100	1	11068830	14710	17.09	3.74	12	0.45	7776.00	35499.00	185000	20230602	-28.16	68100	20221104	95.15	185000	-28.16	20230602	83000	60.12	20230106	185000	-28.16	20230602	68100	95.15	20221104	1.37	N	145720	500	61 억	2128137	N	N	119	N	N
97	20230816	090808	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	136100	-4300	5	-3.06	1212235300	8903	21.43	138200	138200	135000	182500	98300	140400	136155.07	19.23	1426	144400	142400	140300	138300	136200	141350	137250	62	42100	500	103890	100	1	11068830	15065	17.50	3.83	12	0.08	7776.00	35499.00	185000	20230602	-26.43	68100	20221104	99.85	185000	-26.43	20230602	83000	63.98	20230106	185000	-26.43	20230602	68100	99.85	20221104	1.37	N	145720	500	61 억	2128137	N	N	119	N	N
98	20230814	160800	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	140400	-1000	5	-0.71	5782810600	41320	65.85	141300	142300	138200	183800	99000	141400	139950.75	19.26	-2985	148066	144732	142866	139532	137666	143800	138600	62	42400	500	104630	100	1	11068830	15541	18.06	3.96	12	0.37	7776.00	35499.00	185000	20230602	-24.11	68100	20221104	106.17	185000	-24.11	20230602	83000	69.16	20230106	185000	-24.11	20230602	68100	106.17	20221104	1.35	N	145720	500	61 억	2132370	N	N	119	N	N
99	20230814	150758	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	140300	-1100	5	-0.78	5507821300	39359	62.72	141300	142300	138200	183800	99000	141400	139937.78	19.26	-3039	148066	144732	142866	139532	137666	143800	138600	62	42400	500	104630	100	1	11068830	15530	18.04	3.95	12	0.36	7776.00	35499.00	185000	20230602	-24.16	68100	20221104	106.02	185000	-24.16	20230602	83000	69.04	20230106	185000	-24.16	20230602	68100	106.02	20221104	1.35	N	145720	500	61 억	2132370	N	N	11	N	N
100	20230814	140800	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139700	-1700	5	-1.20	5051261100	36103	57.53	141300	142300	138200	183800	99000	141400	139912.21	19.26	-3030	148066	144732	142866	139532	137666	143800	138600	62	42400	500	104630	100	1	11068830	15463	17.97	3.94	12	0.33	7776.00	35499.00	185000	20230602	-24.49	68100	20221104	105.14	185000	-24.49	20230602	83000	68.31	20230106	185000	-24.49	20230602	68100	105.14	20221104	1.35	N	145720	500	61 억	2132370	N	N	11	N	N
101	20230814	130752	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	140400	-1000	5	-0.71	4622594200	33042	52.65	141300	142300	138200	183800	99000	141400	139900.24	19.26	-2927	148066	144732	142866	139532	137666	143800	138600	62	42400	500	104630	100	1	11068830	15541	18.06	3.96	12	0.30	7776.00	35499.00	185000	20230602	-24.11	68100	20221104	106.17	185000	-24.11	20230602	83000	69.16	20230106	185000	-24.11	20230602	68100	106.17	20221104	1.35	N	145720	500	61 억	2132370	N	N	11	N	N
102	20230814	120758	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	140900	-500	5	-0.35	4123434800	29477	46.97	141300	142300	138200	183800	99000	141400	139886.16	19.26	-2678	148066	144732	142866	139532	137666	143800	138600	62	42400	500	104630	100	1	11068830	15596	18.12	3.97	12	0.27	7776.00	35499.00	185000	20230602	-23.84	68100	20221104	106.90	185000	-23.84	20230602	83000	69.76	20230106	185000	-23.84	20230602	68100	106.90	20221104	1.35	N	145720	500	61 억	2132370	N	N	11	N	N
103	20230814	110753	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139800	-1600	5	-1.13	3495486700	25000	39.84	141300	142300	138200	183800	99000	141400	139819.03	19.26	-2641	148066	144732	142866	139532	137666	143800	138600	62	42400	500	104630	100	1	11068830	15474	17.98	3.94	12	0.23	7776.00	35499.00	185000	20230602	-24.43	68100	20221104	105.29	185000	-24.43	20230602	83000	68.43	20230106	185000	-24.43	20230602	68100	105.29	20221104	1.35	N	145720	500	61 억	2132370	N	N	11	N	N
104	20230814	100754	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139900	-1500	5	-1.06	1855607900	13216	21.06	141300	142300	139300	183800	99000	141400	140405.64	19.26	-1718	148066	144732	142866	139532	137666	143800	138600	62	42400	500	104630	100	1	11068830	15485	17.99	3.94	12	0.12	7776.00	35499.00	185000	20230602	-24.38	68100	20221104	105.43	185000	-24.38	20230602	83000	68.55	20230106	185000	-24.38	20230602	68100	105.43	20221104	1.35	N	145720	500	61 억	2132370	N	N	11	N	N
105	20230814	090753	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	140200	-1200	5	-0.85	472960100	3362	5.36	141300	141400	139800	183800	99000	141400	140676.69	19.26	-333	148066	144732	142866	139532	137666	143800	138600	62	42400	500	104630	100	1	11068830	15518	18.03	3.95	12	0.03	7776.00	35499.00	185000	20230602	-24.22	68100	20221104	105.87	185000	-24.22	20230602	83000	68.92	20230106	185000	-24.22	20230602	68100	105.87	20221104	1.35	N	145720	500	61 억	2132370	N	N	11	N	N
106	20230811	160754	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	141400	-4000	5	-2.75	8864014900	62345	59.85	145500	146200	141000	189000	101800	145400	142178.07	19.47	-22292	153866	149632	145366	141132	136866	147500	139000	62	43600	500	107590	100	1	11068830	15651	18.18	3.98	12	0.56	7776.00	35499.00	185000	20230602	-23.57	68100	20221104	107.64	185000	-23.57	20230602	83000	70.36	20230106	185000	-23.57	20230602	68100	107.64	20221104	1.51	N	145720	500	61 억	2155588	N	N	11	N	N
107	20230811	150749	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	141600	-3800	5	-2.61	8228039800	57850	55.54	145500	146200	141000	189000	101800	145400	142230.10	19.47	-20302	153866	149632	145366	141132	136866	147500	139000	62	43600	500	107590	100	1	11068830	15673	18.21	3.99	12	0.52	7776.00	35499.00	185000	20230602	-23.46	68100	20221104	107.93	185000	-23.46	20230602	83000	70.60	20230106	185000	-23.46	20230602	68100	107.93	20221104	1.51	N	145720	500	61 억	2155588	N	N	31	N	N
108	20230811	140748	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	141900	-3500	5	-2.41	7239850900	50875	48.84	145500	146200	141000	189000	101800	145400	142306.10	19.47	-17759	153866	149632	145366	141132	136866	147500	139000	62	43600	500	107590	100	1	11068830	15707	18.25	4.00	12	0.46	7776.00	35499.00	185000	20230602	-23.30	68100	20221104	108.37	185000	-23.30	20230602	83000	70.96	20230106	185000	-23.30	20230602	68100	108.37	20221104	1.51	N	145720	500	61 억	2155588	N	N	31	N	N
109	20230811	130747	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	142500	-2900	5	-1.99	6223422700	43718	41.97	145500	146200	141000	189000	101800	145400	142353.16	19.47	-16273	153866	149632	145366	141132	136866	147500	139000	62	43600	500	107590	100	1	11068830	15773	18.33	4.01	12	0.39	7776.00	35499.00	185000	20230602	-22.97	68100	20221104	109.25	185000	-22.97	20230602	83000	71.69	20230106	185000	-22.97	20230602	68100	109.25	20221104	1.51	N	145720	500	61 억	2155588	N	N	31	N	N
110	20230811	120740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	142200	-3200	5	-2.20	5743973700	40354	38.74	145500	146200	141000	189000	101800	145400	142338.95	19.47	-15555	153866	149632	145366	141132	136866	147500	139000	62	43600	500	107590	100	1	11068830	15740	18.29	4.01	12	0.36	7776.00	35499.00	185000	20230602	-23.14	68100	20221104	108.81	185000	-23.14	20230602	83000	71.33	20230106	185000	-23.14	20230602	68100	108.81	20221104	1.51	N	145720	500	61 억	2155588	N	N	31	N	N
111	20230811	110740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	143700	-1700	5	-1.17	4954194600	34816	33.42	145500	146200	141000	189000	101800	145400	142295.69	19.47	-15495	153866	149632	145366	141132	136866	147500	139000	62	43600	500	107590	100	1	11068830	15906	18.48	4.05	12	0.31	7776.00	35499.00	185000	20230602	-22.32	68100	20221104	111.01	185000	-22.32	20230602	83000	73.13	20230106	185000	-22.32	20230602	68100	111.01	20221104	1.51	N	145720	500	61 억	2155588	N	N	31	N	N
112	20230811	100739	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	142200	-3200	5	-2.20	3827324600	26908	25.83	145500	146200	141000	189000	101800	145400	142236.37	19.47	-13993	153866	149632	145366	141132	136866	147500	139000	62	43600	500	107590	100	1	11068830	15740	18.29	4.01	12	0.24	7776.00	35499.00	185000	20230602	-23.14	68100	20221104	108.81	185000	-23.14	20230602	83000	71.33	20230106	185000	-23.14	20230602	68100	108.81	20221104	1.51	N	145720	500	61 억	2155588	N	N	31	N	N
113	20230811	090747	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	142800	-2600	5	-1.79	500243100	3473	3.33	145500	146200	142200	189000	101800	145400	144034.21	19.47	-718	153866	149632	145366	141132	136866	147500	139000	62	43600	500	107590	100	1	11068830	15806	18.36	4.02	12	0.03	7776.00	35499.00	185000	20230602	-22.81	68100	20221104	109.69	185000	-22.81	20230602	83000	72.05	20230106	185000	-22.81	20230602	68100	109.69	20221104	1.51	N	145720	500	61 억	2155588	N	N	31	N	N
114	20230810	160738	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	145400	-1100	5	-0.75	14962512100	103827	55.62	148200	149600	141100	190400	102600	146500	144106.57	19.85	-36714	156566	151532	142266	137232	127966	154050	139750	62	43900	500	108410	100	1	11068830	16094	18.70	4.10	12	0.94	7776.00	35499.00	185000	20230602	-21.41	68100	20221104	113.51	185000	-21.41	20230602	83000	75.18	20230106	185000	-21.41	20230602	68100	113.51	20221104	1.51	N	145720	500	61 억	2197078	N	N	31	N	N
115	20230810	150737	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	145100	-1400	5	-0.96	14458761900	100358	53.76	148200	149600	141100	190400	102600	146500	144070.00	19.85	-36080	156566	151532	142266	137232	127966	154050	139750	62	43900	500	108410	100	1	11068830	16061	18.66	4.09	12	0.91	7776.00	35499.00	185000	20230602	-21.57	68100	20221104	113.07	185000	-21.57	20230602	83000	74.82	20230106	185000	-21.57	20230602	68100	113.07	20221104	1.51	N	145720	500	61 억	2197078	N	N	1127	N	N
116	20230810	140737	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	144900	-1600	5	-1.09	13199387500	91665	49.10	148200	149600	141100	190400	102600	146500	143993.86	19.85	-34486	156566	151532	142266	137232	127966	154050	139750	62	43900	500	108410	100	1	11068830	16039	18.63	4.08	12	0.83	7776.00	35499.00	185000	20230602	-21.68	68100	20221104	112.78	185000	-21.68	20230602	83000	74.58	20230106	185000	-21.68	20230602	68100	112.78	20221104	1.51	N	145720	500	61 억	2197078	N	N	1127	N	N
117	20230810	130730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	145500	-1000	5	-0.68	11785032600	81938	43.89	148200	149600	141100	190400	102600	146500	143826.18	19.85	-34378	156566	151532	142266	137232	127966	154050	139750	62	43900	500	108410	100	1	11068830	16105	18.71	4.10	12	0.74	7776.00	35499.00	185000	20230602	-21.35	68100	20221104	113.66	185000	-21.35	20230602	83000	75.30	20230106	185000	-21.35	20230602	68100	113.66	20221104	1.51	N	145720	500	61 억	2197078	N	N	1127	N	N
118	20230810	120744	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	142700	-3800	5	-2.59	10589077000	73626	39.44	148200	149600	141100	190400	102600	146500	143819.76	19.85	-33850	156566	151532	142266	137232	127966	154050	139750	62	43900	500	108410	100	1	11068830	15795	18.35	4.02	12	0.67	7776.00	35499.00	185000	20230602	-22.86	68100	20221104	109.54	185000	-22.86	20230602	83000	71.93	20230106	185000	-22.86	20230602	68100	109.54	20221104	1.51	N	145720	500	61 억	2197078	N	N	1127	N	N
119	20230810	110744	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	142000	-4500	5	-3.07	8842735000	61311	32.84	148200	149600	141100	190400	102600	146500	144224.72	19.85	-28066	156566	151532	142266	137232	127966	154050	139750	62	43900	500	108410	100	1	11068830	15718	18.26	4.00	12	0.55	7776.00	35499.00	185000	20230602	-23.24	68100	20221104	108.52	185000	-23.24	20230602	83000	71.08	20230106	185000	-23.24	20230602	68100	108.52	20221104	1.51	N	145720	500	61 억	2197078	N	N	1127	N	N
120	20230810	100740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	142700	-3800	5	-2.59	7205212000	49807	26.68	148200	149600	141100	190400	102600	146500	144659.83	19.85	-22797	156566	151532	142266	137232	127966	154050	139750	62	43900	500	108410	100	1	11068830	15795	18.35	4.02	12	0.45	7776.00	35499.00	185000	20230602	-22.86	68100	20221104	109.54	185000	-22.86	20230602	83000	71.93	20230106	185000	-22.86	20230602	68100	109.54	20221104	1.51	N	145720	500	61 억	2197078	N	N	1127	N	N
121	20230810	090749	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	144600	-1900	5	-1.30	2648704800	17971	9.63	148200	149600	144400	190400	102600	146500	147391.49	19.85	-3404	156566	151532	142266	137232	127966	154050	139750	62	43900	500	108410	100	1	11068830	16006	18.60	4.07	12	0.16	7776.00	35499.00	185000	20230602	-21.84	68100	20221104	112.33	185000	-21.84	20230602	83000	74.22	20230106	185000	-21.84	20230602	68100	112.33	20221104	1.51	N	145720	500	61 억	2197078	N	N	1127	N	N
122	20230809	160738	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	146500	8200	2	5.93	26575719300	185622	470.97	134100	147300	133000	179700	96900	138300	143169.35	19.51	39510	141633	139966	138533	136866	135433	139250	136150	62	41400	500	102340	100	1	11068830	16216	18.84	4.13	12	1.68	7776.00	35499.00	185000	20230602	-20.81	68100	20221104	115.12	185000	-20.81	20230602	83000	76.51	20230106	185000	-20.81	20230602	68100	115.12	20221104	1.49	N	145720	500	61 억	2159325	N	N	1127	N	N
123	20230809	150729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	146700	8400	2	6.07	25819004500	180460	457.87	134100	147300	133000	179700	96900	138300	143073.76	19.51	38879	141633	139966	138533	136866	135433	139250	136150	62	41400	500	102340	100	1	11068830	16238	18.87	4.13	12	1.63	7776.00	35499.00	185000	20230602	-20.70	68100	20221104	115.42	185000	-20.70	20230602	83000	76.75	20230106	185000	-20.70	20230602	68100	115.42	20221104	1.49	N	145720	500	61 억	2159325	N	N	41	N	N
124	20230809	140728	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	146800	8500	2	6.15	23905108800	167399	424.73	134100	147300	133000	179700	96900	138300	142803.66	19.51	39772	141633	139966	138533	136866	135433	139250	136150	62	41400	500	102340	100	1	11068830	16249	18.88	4.14	12	1.51	7776.00	35499.00	185000	20230602	-20.65	68100	20221104	115.57	185000	-20.65	20230602	83000	76.87	20230106	185000	-20.65	20230602	68100	115.57	20221104	1.49	N	145720	500	61 억	2159325	N	N	41	N	N
125	20230809	130744	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	146400	8100	2	5.86	21436158800	150588	382.08	134100	147200	133000	179700	96900	138300	142350.20	19.51	37944	141633	139966	138533	136866	135433	139250	136150	62	41400	500	102340	100	1	11068830	16205	18.83	4.12	12	1.36	7776.00	35499.00	185000	20230602	-20.86	68100	20221104	114.98	185000	-20.86	20230602	83000	76.39	20230106	185000	-20.86	20230602	68100	114.98	20221104	1.49	N	145720	500	61 억	2159325	N	N	41	N	N
126	20230809	120742	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	145700	7400	2	5.35	19628137100	138200	350.65	134100	147200	133000	179700	96900	138300	142027.53	19.51	33005	141633	139966	138533	136866	135433	139250	136150	62	41400	500	102340	100	1	11068830	16127	18.74	4.10	12	1.25	7776.00	35499.00	185000	20230602	-21.24	68100	20221104	113.95	185000	-21.24	20230602	83000	75.54	20230106	185000	-21.24	20230602	68100	113.95	20221104	1.49	N	145720	500	61 억	2159325	N	N	41	N	N
127	20230809	110738	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	144400	6100	2	4.41	17371122100	122651	311.19	134100	147200	133000	179700	96900	138300	141630.99	19.51	27519	141633	139966	138533	136866	135433	139250	136150	62	41400	500	102340	100	1	11068830	15983	18.57	4.07	12	1.11	7776.00	35499.00	185000	20230602	-21.95	68100	20221104	112.04	185000	-21.95	20230602	83000	73.98	20230106	185000	-21.95	20230602	68100	112.04	20221104	1.49	N	145720	500	61 억	2159325	N	N	41	N	N
128	20230809	100726	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	144300	6000	2	4.34	9073940400	65738	166.79	134100	144400	133000	179700	96900	138300	138031.82	19.51	9598	141633	139966	138533	136866	135433	139250	136150	62	41400	500	102340	100	1	11068830	15972	18.56	4.06	12	0.59	7776.00	35499.00	185000	20230602	-22.00	68100	20221104	111.89	185000	-22.00	20230602	83000	73.86	20230106	185000	-22.00	20230602	68100	111.89	20221104	1.49	N	145720	500	61 억	2159325	N	N	41	N	N
129	20230809	090731	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	133900	-4400	5	-3.18	2201062000	16430	41.69	134100	135500	133000	179700	96900	138300	133961.28	19.51	-1822	141633	139966	138533	136866	135433	139250	136150	62	41400	500	102340	100	1	11068830	14821	17.22	3.77	12	0.15	7776.00	35499.00	185000	20230602	-27.62	68100	20221104	96.62	185000	-27.62	20230602	83000	61.33	20230106	185000	-27.62	20230602	68100	96.62	20221104	1.49	N	145720	500	61 억	2159325	N	N	41	N	N
130	20230808	160745	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	138300	-700	5	-0.50	4651555300	33547	46.40	139300	140200	137100	180700	97300	139000	138659.52	19.52	-4779	141733	140366	138433	137066	135133	139400	136100	62	41700	500	102860	100	1	11068830	15308	17.79	3.90	12	0.30	7776.00	35499.00	185000	20230602	-25.24	68100	20221104	103.08	185000	-25.24	20230602	83000	66.63	20230106	185000	-25.24	20230602	68100	103.08	20221104	1.50	N	145720	500	61 억	2160856	N	N	41	N	N
131	20230808	150736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	138400	-600	5	-0.43	4345968600	31338	43.35	139300	140200	137100	180700	97300	139000	138680.47	19.52	-4544	141733	140366	138433	137066	135133	139400	136100	62	41700	500	102860	100	1	11068830	15319	17.80	3.90	12	0.28	7776.00	35499.00	185000	20230602	-25.19	68100	20221104	103.23	185000	-25.19	20230602	83000	66.75	20230106	185000	-25.19	20230602	68100	103.23	20221104	1.50	N	145720	500	61 억	2160856	N	N	384	N	N
132	20230808	140732	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139200	200	2	0.14	3720041200	26824	37.11	139300	140200	137100	180700	97300	139000	138683.31	19.52	-3981	141733	140366	138433	137066	135133	139400	136100	62	41700	500	102860	100	1	11068830	15408	17.90	3.92	12	0.24	7776.00	35499.00	185000	20230602	-24.76	68100	20221104	104.41	185000	-24.76	20230602	83000	67.71	20230106	185000	-24.76	20230602	68100	104.41	20221104	1.50	N	145720	500	61 억	2160856	N	N	384	N	N
133	20230808	130724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139000	0	3	0.00	3229739200	23300	32.23	139300	140200	137100	180700	97300	139000	138615.42	19.52	-3209	141733	140366	138433	137066	135133	139400	136100	62	41700	500	102860	100	1	11068830	15386	17.88	3.92	12	0.21	7776.00	35499.00	185000	20230602	-24.86	68100	20221104	104.11	185000	-24.86	20230602	83000	67.47	20230106	185000	-24.86	20230602	68100	104.11	20221104	1.50	N	145720	500	61 억	2160856	N	N	384	N	N
134	20230808	120730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	138700	-300	5	-0.22	2951680700	21297	29.46	139300	140200	137100	180700	97300	139000	138596.08	19.52	-3207	141733	140366	138433	137066	135133	139400	136100	62	41700	500	102860	100	1	11068830	15352	17.84	3.91	12	0.19	7776.00	35499.00	185000	20230602	-25.03	68100	20221104	103.67	185000	-25.03	20230602	83000	67.11	20230106	185000	-25.03	20230602	68100	103.67	20221104	1.50	N	145720	500	61 억	2160856	N	N	384	N	N
135	20230808	110721	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	138300	-700	5	-0.50	2646553600	19091	26.41	139300	140200	137100	180700	97300	139000	138628.34	19.52	-2818	141733	140366	138433	137066	135133	139400	136100	62	41700	500	102860	100	1	11068830	15308	17.79	3.90	12	0.17	7776.00	35499.00	185000	20230602	-25.24	68100	20221104	103.08	185000	-25.24	20230602	83000	66.63	20230106	185000	-25.24	20230602	68100	103.08	20221104	1.50	N	145720	500	61 억	2160856	N	N	384	N	N
136	20230808	100733	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139200	200	2	0.14	1754828400	12690	17.55	139300	139900	137100	180700	97300	139000	138284.35	19.52	-877	141733	140366	138433	137066	135133	139400	136100	62	41700	500	102860	100	1	11068830	15408	17.90	3.92	12	0.11	7776.00	35499.00	185000	20230602	-24.76	68100	20221104	104.41	185000	-24.76	20230602	83000	67.71	20230106	185000	-24.76	20230602	68100	104.41	20221104	1.50	N	145720	500	61 억	2160856	N	N	384	N	N
137	20230808	090736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	138500	-500	5	-0.36	243862300	1753	2.42	139300	139900	138100	180700	97300	139000	139111.41	19.52	-393	141733	140366	138433	137066	135133	139400	136100	62	41700	500	102860	100	1	11068830	15330	17.81	3.90	12	0.02	7776.00	35499.00	185000	20230602	-25.14	68100	20221104	103.38	185000	-25.14	20230602	83000	66.87	20230106	185000	-25.14	20230602	68100	103.38	20221104	1.50	N	145720	500	61 억	2160856	N	N	384	N	N
138	20230807	160729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139000	-400	5	-0.29	9977354400	72234	167.41	139100	139800	136500	181200	97600	139400	138124.81	19.47	20412	144133	141766	140333	137966	136533	141050	137250	62	41800	500	103150	100	1	11068830	15386	17.88	3.92	12	0.65	7776.00	35499.00	185000	20230602	-24.86	68100	20221104	104.11	185000	-24.86	20230602	83000	67.47	20230106	185000	-24.86	20230602	68100	104.11	20221104	1.52	N	145720	500	61 억	2155318	N	N	384	N	N
139	20230807	150729	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	138700	-700	5	-0.50	9593929500	69471	161.01	139100	139800	136500	181200	97600	139400	138099.53	19.47	19927	144133	141766	140333	137966	136533	141050	137250	62	41800	500	103150	100	1	11068830	15352	17.84	3.91	12	0.63	7776.00	35499.00	185000	20230602	-25.03	68100	20221104	103.67	185000	-25.03	20230602	83000	67.11	20230106	185000	-25.03	20230602	68100	103.67	20221104	1.52	N	145720	500	61 억	2155318	N	N	209	N	N
140	20230807	140732	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139100	-300	5	-0.22	8853955700	64146	148.67	139100	139800	136500	181200	97600	139400	138027.90	19.47	20172	144133	141766	140333	137966	136533	141050	137250	62	41800	500	103150	100	1	11068830	15397	17.89	3.92	12	0.58	7776.00	35499.00	185000	20230602	-24.81	68100	20221104	104.26	185000	-24.81	20230602	83000	67.59	20230106	185000	-24.81	20230602	68100	104.26	20221104	1.52	N	145720	500	61 억	2155318	N	N	209	N	N
141	20230807	130725	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	138000	-1400	5	-1.00	7814537300	56615	131.21	139100	139800	136500	181200	97600	139400	138029.14	19.47	18291	144133	141766	140333	137966	136533	141050	137250	62	41800	500	103150	100	1	11068830	15275	17.75	3.89	12	0.51	7776.00	35499.00	185000	20230602	-25.41	68100	20221104	102.64	185000	-25.41	20230602	83000	66.27	20230106	185000	-25.41	20230602	68100	102.64	20221104	1.52	N	145720	500	61 억	2155318	N	N	209	N	N
142	20230807	120724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	138900	-500	5	-0.36	7347300300	53239	123.39	139100	139800	136500	181200	97600	139400	138005.64	19.47	17468	144133	141766	140333	137966	136533	141050	137250	62	41800	500	103150	100	1	11068830	15375	17.86	3.91	12	0.48	7776.00	35499.00	185000	20230602	-24.92	68100	20221104	103.96	185000	-24.92	20230602	83000	67.35	20230106	185000	-24.92	20230602	68100	103.96	20221104	1.52	N	145720	500	61 억	2155318	N	N	209	N	N
143	20230807	110719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	137300	-2100	5	-1.51	6476174300	46941	108.79	139100	139800	136500	181200	97600	139400	137963.73	19.47	16164	144133	141766	140333	137966	136533	141050	137250	62	41800	500	103150	100	1	11068830	15198	17.66	3.87	12	0.42	7776.00	35499.00	185000	20230602	-25.78	68100	20221104	101.62	185000	-25.78	20230602	83000	65.42	20230106	185000	-25.78	20230602	68100	101.62	20221104	1.52	N	145720	500	61 억	2155318	N	N	209	N	N
144	20230807	100727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	138000	-1400	5	-1.00	3328675400	24033	55.70	139100	139800	137000	181200	97600	139400	138503.88	19.47	8632	144133	141766	140333	137966	136533	141050	137250	62	41800	500	103150	100	1	11068830	15275	17.75	3.89	12	0.22	7776.00	35499.00	185000	20230602	-25.41	68100	20221104	102.64	185000	-25.41	20230602	83000	66.27	20230106	185000	-25.41	20230602	68100	102.64	20221104	1.52	N	145720	500	61 억	2155318	N	N	209	N	N
145	20230807	090725	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139400	0	3	0.00	524242700	3782	8.77	139100	139400	137000	181200	97600	139400	138612.50	19.47	-678	144133	141766	140333	137966	136533	141050	137250	62	41800	500	103150	100	1	11068830	15430	17.93	3.93	12	0.03	7776.00	35499.00	185000	20230602	-24.65	68100	20221104	104.70	185000	-24.65	20230602	83000	67.95	20230106	185000	-24.65	20230602	68100	104.70	20221104	1.52	N	145720	500	61 억	2155318	N	N	209	N	N
146	20230804	160720	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139400	-2200	5	-1.55	5994200100	42991	93.93	141600	142700	138900	184000	99200	141600	139429.05	19.52	-5886	144733	143166	140933	139366	137133	143950	140150	62	42400	500	104780	100	1	11068830	15430	17.93	3.93	12	0.39	7776.00	35499.00	185000	20230602	-24.65	68100	20221104	104.70	185000	-24.65	20230602	83000	67.95	20230106	185000	-24.65	20230602	68100	104.70	20221104	1.43	N	145720	500	61 억	2160194	N	N	209	N	N
147	20230804	150718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139300	-2300	5	-1.62	5570122700	39947	87.28	141600	142700	138900	184000	99200	141600	139437.61	19.52	-5666	144733	143166	140933	139366	137133	143950	140150	62	42400	500	104780	100	1	11068830	15419	17.91	3.92	12	0.36	7776.00	35499.00	185000	20230602	-24.70	68100	20221104	104.55	185000	-24.70	20230602	83000	67.83	20230106	185000	-24.70	20230602	68100	104.55	20221104	1.43	N	145720	500	61 억	2160194	N	N	195	N	N
148	20230804	140731	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139000	-2600	5	-1.84	4597786500	32955	72.00	141600	142700	138900	184000	99200	141600	139516.86	19.52	-5194	144733	143166	140933	139366	137133	143950	140150	62	42400	500	104780	100	1	11068830	15386	17.88	3.92	12	0.30	7776.00	35499.00	185000	20230602	-24.86	68100	20221104	104.11	185000	-24.86	20230602	83000	67.47	20230106	185000	-24.86	20230602	68100	104.11	20221104	1.43	N	145720	500	61 억	2160194	N	N	195	N	N
149	20230804	130717	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139300	-2300	5	-1.62	3632543400	26018	56.84	141600	142700	138900	184000	99200	141600	139616.25	19.52	-4596	144733	143166	140933	139366	137133	143950	140150	62	42400	500	104780	100	1	11068830	15419	17.91	3.92	12	0.24	7776.00	35499.00	185000	20230602	-24.70	68100	20221104	104.55	185000	-24.70	20230602	83000	67.83	20230106	185000	-24.70	20230602	68100	104.55	20221104	1.43	N	145720	500	61 억	2160194	N	N	195	N	N
150	20230804	120715	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139400	-2200	5	-1.55	3174292500	22728	49.66	141600	142700	138900	184000	99200	141600	139664.06	19.52	-3503	144733	143166	140933	139366	137133	143950	140150	62	42400	500	104780	100	1	11068830	15430	17.93	3.93	12	0.21	7776.00	35499.00	185000	20230602	-24.65	68100	20221104	104.70	185000	-24.65	20230602	83000	67.95	20230106	185000	-24.65	20230602	68100	104.70	20221104	1.43	N	145720	500	61 억	2160194	N	N	195	N	N
151	20230804	110723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139800	-1800	5	-1.27	2682378800	19201	41.95	141600	142700	138900	184000	99200	141600	139699.56	19.52	-2613	144733	143166	140933	139366	137133	143950	140150	62	42400	500	104780	100	1	11068830	15474	17.98	3.94	12	0.17	7776.00	35499.00	185000	20230602	-24.43	68100	20221104	105.29	185000	-24.43	20230602	83000	68.43	20230106	185000	-24.43	20230602	68100	105.29	20221104	1.43	N	145720	500	61 억	2160194	N	N	195	N	N
152	20230804	100712	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	140100	-1500	5	-1.06	2059532300	14755	32.24	141600	142700	138900	184000	99200	141600	139581.45	19.52	-1342	144733	143166	140933	139366	137133	143950	140150	62	42400	500	104780	100	1	11068830	15507	18.02	3.95	12	0.13	7776.00	35499.00	185000	20230602	-24.27	68100	20221104	105.73	185000	-24.27	20230602	83000	68.80	20230106	185000	-24.27	20230602	68100	105.73	20221104	1.43	N	145720	500	61 억	2160194	N	N	195	N	N
153	20230804	090712	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139600	-2000	5	-1.41	206660100	1470	3.21	141600	142700	139200	184000	99200	141600	140582.33	19.52	-632	144733	143166	140933	139366	137133	143950	140150	62	42400	500	104780	100	1	11068830	15452	17.95	3.93	12	0.01	7776.00	35499.00	185000	20230602	-24.54	68100	20221104	104.99	185000	-24.54	20230602	83000	68.19	20230106	185000	-24.54	20230602	68100	104.99	20221104	1.43	N	145720	500	61 억	2160194	N	N	195	N	N
154	20230803	160712	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	141600	500	2	0.35	6397483900	45613	52.52	141100	142500	138700	183400	98800	141100	140250.63	19.50	-347	151633	146366	143733	138466	135833	145050	137150	62	42300	500	104410	100	1	11068830	15673	18.21	3.99	12	0.41	7776.00	35499.00	185000	20230602	-23.46	68100	20221104	107.93	185000	-23.46	20230602	83000	70.60	20230106	185000	-23.46	20230602	68100	107.93	20221104	1.54	N	145720	500	61 억	2158397	N	N	195	N	N
155	20230803	150719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	141200	100	2	0.07	5884478800	41986	48.34	141100	142500	138700	183400	98800	141100	140151.10	19.50	-193	151633	146366	143733	138466	135833	145050	137150	62	42300	500	104410	100	1	11068830	15629	18.16	3.98	12	0.38	7776.00	35499.00	185000	20230602	-23.68	68100	20221104	107.34	185000	-23.68	20230602	83000	70.12	20230106	185000	-23.68	20230602	68100	107.34	20221104	1.54	N	145720	500	61 억	2158397	N	N	56	N	N
156	20230803	140712	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	140900	-200	5	-0.14	5158877100	36836	42.41	141100	142500	138700	183400	98800	141100	140047.01	19.50	-525	151633	146366	143733	138466	135833	145050	137150	62	42300	500	104410	100	1	11068830	15596	18.12	3.97	12	0.33	7776.00	35499.00	185000	20230602	-23.84	68100	20221104	106.90	185000	-23.84	20230602	83000	69.76	20230106	185000	-23.84	20230602	68100	106.90	20221104	1.54	N	145720	500	61 억	2158397	N	N	56	N	N
157	20230803	130715	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	140500	-600	5	-0.43	4429877400	31672	36.46	141100	142500	138700	183400	98800	141100	139863.40	19.50	215	151633	146366	143733	138466	135833	145050	137150	62	42300	500	104410	100	1	11068830	15552	18.07	3.96	12	0.29	7776.00	35499.00	185000	20230602	-24.05	68100	20221104	106.31	185000	-24.05	20230602	83000	69.28	20230106	185000	-24.05	20230602	68100	106.31	20221104	1.54	N	145720	500	61 억	2158397	N	N	56	N	N
158	20230803	120718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139700	-1400	5	-0.99	4110850000	29394	33.84	141100	142500	138700	183400	98800	141100	139849.12	19.50	-89	151633	146366	143733	138466	135833	145050	137150	62	42300	500	104410	100	1	11068830	15463	17.97	3.94	12	0.27	7776.00	35499.00	185000	20230602	-24.49	68100	20221104	105.14	185000	-24.49	20230602	83000	68.31	20230106	185000	-24.49	20230602	68100	105.14	20221104	1.54	N	145720	500	61 억	2158397	N	N	56	N	N
159	20230803	110709	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	139600	-1500	5	-1.06	3140312900	22427	25.82	141100	142500	138700	183400	98800	141100	140018.94	19.50	-163	151633	146366	143733	138466	135833	145050	137150	62	42300	500	104410	100	1	11068830	15452	17.95	3.93	12	0.20	7776.00	35499.00	185000	20230602	-24.54	68100	20221104	104.99	185000	-24.54	20230602	83000	68.19	20230106	185000	-24.54	20230602	68100	104.99	20221104	1.54	N	145720	500	61 억	2158397	N	N	56	N	N
160	20230803	100708	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	140000	-1100	5	-0.78	2116295500	15103	17.39	141100	142500	138700	183400	98800	141100	140117.68	19.50	-1061	151633	146366	143733	138466	135833	145050	137150	62	42300	500	104410	100	1	11068830	15496	18.00	3.94	12	0.14	7776.00	35499.00	185000	20230602	-24.32	68100	20221104	105.58	185000	-24.32	20230602	83000	68.67	20230106	185000	-24.32	20230602	68100	105.58	20221104	1.54	N	145720	500	61 억	2158397	N	N	56	N	N
161	20230803	090709	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	141200	100	2	0.07	444291700	3141	3.62	141100	142500	141000	183400	98800	141100	141460.61	19.50	-1715	151633	146366	143733	138466	135833	145050	137150	62	42300	500	104410	100	1	11068830	15629	18.16	3.98	12	0.03	7776.00	35499.00	185000	20230602	-23.68	68100	20221104	107.34	185000	-23.68	20230602	83000	70.12	20230106	185000	-23.68	20230602	68100	107.34	20221104	1.54	N	145720	500	61 억	2158397	N	N	56	N	N
162	20230802	160713	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	141100	-7100	5	-4.79	12355020200	85867	83.31	148900	149000	141100	192600	103800	148200	143903.99	19.84	-37905	154466	151332	146766	143632	139066	152900	145200	62	44400	500	109660	100	1	11068830	15618	18.15	3.97	12	0.78	7776.00	35499.00	185000	20230602	-23.73	68100	20221104	107.20	185000	-23.73	20230602	83000	70.00	20230106	185000	-23.73	20230602	68100	107.20	20221104	1.56	N	145720	500	61 억	2195542	N	N	56	N	N
163	20230802	150721	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	142200	-6000	5	-4.05	11250092200	78055	75.73	148900	149000	141200	192600	103800	148200	144126.77	19.84	-35999	154466	151332	146766	143632	139066	152900	145200	62	44400	500	109660	100	1	11068830	15740	18.29	4.01	12	0.71	7776.00	35499.00	185000	20230602	-23.14	68100	20221104	108.81	185000	-23.14	20230602	83000	71.33	20230106	185000	-23.14	20230602	68100	108.81	20221104	1.56	N	145720	500	61 억	2195542	N	N	204	N	N
164	20230802	140714	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	141800	-6400	5	-4.32	10184699100	70562	68.46	148900	149000	141200	192600	103800	148200	144333.16	19.84	-33739	154466	151332	146766	143632	139066	152900	145200	62	44400	500	109660	100	1	11068830	15696	18.24	3.99	12	0.64	7776.00	35499.00	185000	20230602	-23.35	68100	20221104	108.22	185000	-23.35	20230602	83000	70.84	20230106	185000	-23.35	20230602	68100	108.22	20221104	1.56	N	145720	500	61 억	2195542	N	N	204	N	N
165	20230802	130710	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	142500	-5700	5	-3.85	8751644900	60457	58.66	148900	149000	141800	192600	103800	148200	144754.30	19.84	-29218	154466	151332	146766	143632	139066	152900	145200	62	44400	500	109660	100	1	11068830	15773	18.33	4.01	12	0.55	7776.00	35499.00	185000	20230602	-22.97	68100	20221104	109.25	185000	-22.97	20230602	83000	71.69	20230106	185000	-22.97	20230602	68100	109.25	20221104	1.56	N	145720	500	61 억	2195542	N	N	204	N	N
166	20230802	120705	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	141800	-6400	5	-4.32	7924080400	54652	53.02	148900	149000	141800	192600	103800	148200	144987.59	19.84	-26751	154466	151332	146766	143632	139066	152900	145200	62	44400	500	109660	100	1	11068830	15696	18.24	3.99	12	0.49	7776.00	35499.00	185000	20230602	-23.35	68100	20221104	108.22	185000	-23.35	20230602	83000	70.84	20230106	185000	-23.35	20230602	68100	108.22	20221104	1.56	N	145720	500	61 억	2195542	N	N	204	N	N
167	20230802	110705	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	144200	-4000	5	-2.70	5912266900	40572	39.36	148900	149000	143800	192600	103800	148200	145718.68	19.84	-19237	154466	151332	146766	143632	139066	152900	145200	62	44400	500	109660	100	1	11068830	15961	18.54	4.06	12	0.37	7776.00	35499.00	185000	20230602	-22.05	68100	20221104	111.75	185000	-22.05	20230602	83000	73.73	20230106	185000	-22.05	20230602	68100	111.75	20221104	1.56	N	145720	500	61 억	2195542	N	N	204	N	N
168	20230802	100707	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	146000	-2200	5	-1.48	4022599900	27520	26.70	148900	149000	144400	192600	103800	148200	146165.03	19.84	-13590	154466	151332	146766	143632	139066	152900	145200	62	44400	500	109660	100	1	11068830	16160	18.78	4.11	12	0.25	7776.00	35499.00	185000	20230602	-21.08	68100	20221104	114.39	185000	-21.08	20230602	83000	75.90	20230106	185000	-21.08	20230602	68100	114.39	20221104	1.56	N	145720	500	61 억	2195542	N	N	204	N	N
169	20230802	090707	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	146400	-1800	5	-1.21	808176500	5470	5.31	148900	149000	146400	192600	103800	148200	147741.37	19.84	-3188	154466	151332	146766	143632	139066	152900	145200	62	44400	500	109660	100	1	11068830	16205	18.83	4.12	12	0.05	7776.00	35499.00	185000	20230602	-20.86	68100	20221104	114.98	185000	-20.86	20230602	83000	76.39	20230106	185000	-20.86	20230602	68100	114.98	20221104	1.56	N	145720	500	61 억	2195542	N	N	204	N	N
170	20230801	160708	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	148200	4500	2	3.13	15076998500	102687	165.02	144000	149900	142200	186800	100600	143700	146816.76	19.80	2459	151566	147632	144566	140632	137566	146100	139100	62	43100	500	106330	100	1	11068830	16404	19.06	4.17	12	0.93	7776.00	35499.00	185000	20230602	-19.89	68100	20221104	117.62	185000	-19.89	20230602	83000	78.55	20230106	185000	-19.89	20230602	68100	117.62	20221104	1.58	N	145720	500	61 억	2191928	N	N	204	N	N
171	20230801	150703	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	147600	3900	2	2.71	14201702200	96770	155.51	144000	149900	142200	186800	100600	143700	146757.28	19.80	3791	151566	147632	144566	140632	137566	146100	139100	62	43100	500	106330	100	1	11068830	16338	18.98	4.16	12	0.87	7776.00	35499.00	185000	20230602	-20.22	68100	20221104	116.74	185000	-20.22	20230602	83000	77.83	20230106	185000	-20.22	20230602	68100	116.74	20221104	1.58	N	145720	500	61 억	2191928	N	N	95	N	N
172	20230801	140717	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	149200	5500	2	3.83	12302952600	83944	134.90	144000	149900	142200	186800	100600	143700	146561.43	19.80	9627	151566	147632	144566	140632	137566	146100	139100	62	43100	500	106330	100	1	11068830	16515	19.19	4.20	12	0.76	7776.00	35499.00	185000	20230602	-19.35	68100	20221104	119.09	185000	-19.35	20230602	83000	79.76	20230106	185000	-19.35	20230602	68100	119.09	20221104	1.58	N	145720	500	61 억	2191928	N	N	95	N	N
173	20230801	130702	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	149200	5500	2	3.83	10362502200	70884	113.91	144000	149900	142200	186800	100600	143700	146189.58	19.80	11333	151566	147632	144566	140632	137566	146100	139100	62	43100	500	106330	100	1	11068830	16515	19.19	4.20	12	0.64	7776.00	35499.00	185000	20230602	-19.35	68100	20221104	119.09	185000	-19.35	20230602	83000	79.76	20230106	185000	-19.35	20230602	68100	119.09	20221104	1.58	N	145720	500	61 억	2191928	N	N	95	N	N
174	20230801	120702	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	146400	2700	2	1.88	6991446500	48104	77.30	144000	147700	142200	186800	100600	143700	145340.23	19.80	3138	151566	147632	144566	140632	137566	146100	139100	62	43100	500	106330	100	1	11068830	16205	18.83	4.12	12	0.43	7776.00	35499.00	185000	20230602	-20.86	68100	20221104	114.98	185000	-20.86	20230602	83000	76.39	20230106	185000	-20.86	20230602	68100	114.98	20221104	1.58	N	145720	500	61 억	2191928	N	N	95	N	N
175	20230801	110658	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	145300	1600	2	1.11	4977541700	34231	55.01	144000	147700	142200	186800	100600	143700	145410.35	19.80	4307	151566	147632	144566	140632	137566	146100	139100	62	43100	500	106330	100	1	11068830	16083	18.69	4.09	12	0.31	7776.00	35499.00	185000	20230602	-21.46	68100	20221104	113.36	185000	-21.46	20230602	83000	75.06	20230106	185000	-21.46	20230602	68100	113.36	20221104	1.58	N	145720	500	61 억	2191928	N	N	95	N	N
176	20230801	100704	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	144500	800	2	0.56	1782764600	12406	19.94	144000	145200	142200	186800	100600	143700	143701.81	19.80	-3589	151566	147632	144566	140632	137566	146100	139100	62	43100	500	106330	100	1	11068830	15994	18.58	4.07	12	0.11	7776.00	35499.00	185000	20230602	-21.89	68100	20221104	112.19	185000	-21.89	20230602	83000	74.10	20230106	185000	-21.89	20230602	68100	112.19	20221104	1.58	N	145720	500	61 억	2191928	N	N	95	N	N
177	20230801	090657	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	143000	-700	5	-0.49	248445700	1734	2.79	144000	145200	142300	186800	100600	143700	143278.95	19.80	-480	151566	147632	144566	140632	137566	146100	139100	62	43100	500	106330	100	1	11068830	15828	18.39	4.03	12	0.02	7776.00	35499.00	185000	20230602	-22.70	68100	20221104	109.99	185000	-22.70	20230602	83000	72.29	20230106	185000	-22.70	20230602	68100	109.99	20221104	1.58	N	145720	500	61 억	2191928	N	N	95	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History