KissMeData/025560/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30000	1100	2	3.81	12337688100	413151	83.20	28450	30750	28300	37550	20250	28900	29863.97	2.38	0	3356	33233	31066	28733	26566	24233	32150	27650	25	8650	500	17340	50	1	5089295	1527	16.65	1.39	12	8.12	1802.00	21571.00	35000	20230713	-14.29	7850	20221013	282.17	35000	-14.29	20230713	10600	183.02	20230103	35000	-14.29	20230713	7850	282.17	20221013	8.35	N	025560	500	25 억	120883	N	N	1	N	N
3	20230731	150350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30000	1100	2	3.81	11841762900	396568	79.86	28450	30750	28300	37550	20250	28900	29862.41	2.38	0	7805	33233	31066	28733	26566	24233	32150	27650	25	8650	500	17340	50	1	5089295	1527	16.65	1.39	12	7.79	1802.00	21571.00	35000	20230713	-14.29	7850	20221013	282.17	35000	-14.29	20230713	10600	183.02	20230103	35000	-14.29	20230713	7850	282.17	20221013	8.35	N	025560	500	25 억	120883	N	N	1	N	N
4	20230731	140350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29950	1050	2	3.63	9427469900	316013	63.64	28450	30750	28300	37550	20250	28900	29834.73	2.38	0	25614	33233	31066	28733	26566	24233	32150	27650	25	8650	500	17340	50	1	5089295	1524	16.62	1.39	12	6.21	1802.00	21571.00	35000	20230713	-14.43	7850	20221013	281.53	35000	-14.43	20230713	10600	182.55	20230103	35000	-14.43	20230713	7850	281.53	20221013	8.35	N	025560	500	25 억	120883	N	N	1	N	N
5	20230731	130352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30050	1150	2	3.98	7717902900	259182	52.19	28450	30750	28300	37550	20250	28900	29780.45	2.38	0	32864	33233	31066	28733	26566	24233	32150	27650	25	8650	500	17340	50	1	5089295	1529	16.68	1.39	12	5.09	1802.00	21571.00	35000	20230713	-14.14	7850	20221013	282.80	35000	-14.14	20230713	10600	183.49	20230103	35000	-14.14	20230713	7850	282.80	20221013	8.35	N	025560	500	25 억	120883	N	N	1	N	N
6	20230731	120354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29350	450	2	1.56	4985888250	168375	33.91	28450	30350	28300	37550	20250	28900	29614.95	2.38	0	5841	33233	31066	28733	26566	24233	32150	27650	25	8650	500	17340	50	1	5089295	1494	16.29	1.36	12	3.31	1802.00	21571.00	35000	20230713	-16.14	7850	20221013	273.89	35000	-16.14	20230713	10600	176.89	20230103	35000	-16.14	20230713	7850	273.89	20221013	8.35	N	025560	500	25 억	120883	N	N	1	N	N
7	20230731	110355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29900	1000	2	3.46	4293850300	144867	29.17	28450	30350	28300	37550	20250	28900	29643.75	2.38	0	8123	33233	31066	28733	26566	24233	32150	27650	25	8650	500	17340	50	1	5089295	1522	16.59	1.39	12	2.85	1802.00	21571.00	35000	20230713	-14.57	7850	20221013	280.89	35000	-14.57	20230713	10600	182.08	20230103	35000	-14.57	20230713	7850	280.89	20221013	8.35	N	025560	500	25 억	120883	N	N	1	N	N
8	20230731	100354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29350	450	2	1.56	3236295700	108983	21.95	28450	30350	28300	37550	20250	28900	29700.86	2.38	0	9116	33233	31066	28733	26566	24233	32150	27650	25	8650	500	17340	50	1	5089295	1494	16.29	1.36	12	2.14	1802.00	21571.00	35000	20230713	-16.14	7850	20221013	273.89	35000	-16.14	20230713	10600	176.89	20230103	35000	-16.14	20230713	7850	273.89	20221013	8.35	N	025560	500	25 억	120883	N	N	1	N	N
9	20230731	090351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28350	-550	5	-1.90	187093000	6568	1.32	28450	28500	28300	37550	20250	28900	28432.83	2.38	0	-110	33233	31066	28733	26566	24233	32150	27650	25	8650	500	17340	50	1	5089295	1443	15.73	1.31	12	0.13	1802.00	21571.00	35000	20230713	-19.00	7850	20221013	261.15	35000	-19.00	20230713	10600	167.45	20230103	35000	-19.00	20230713	7850	261.15	20221013	8.35	N	025560	500	25 억	120883	N	N	1	N	N
10	20230728	160352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28900	700	2	2.48	14421327800	494716	146.14	28300	30900	26400	36650	19750	28200	29152.08	2.75	0	-21201	30066	29132	27866	26932	25666	29600	27400	25	8450	500	16920	50	1	5089295	1471	16.04	1.34	12	9.72	1802.00	21571.00	35000	20230713	-17.43	7850	20221013	268.15	35000	-17.43	20230713	10600	172.64	20230103	35000	-17.43	20230713	7850	268.15	20221013	8.47	N	025560	500	25 억	140071	N	N	1	N	N
11	20230728	150351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27300	-900	5	-3.19	13476124250	461341	136.28	28300	30900	26400	36650	19750	28200	29211.41	2.75	0	-13309	30066	29132	27866	26932	25666	29600	27400	25	8450	500	16920	50	1	5089295	1389	15.15	1.27	12	9.06	1802.00	21571.00	35000	20230713	-22.00	7850	20221013	247.77	35000	-22.00	20230713	10600	157.55	20230103	35000	-22.00	20230713	7850	247.77	20221013	8.47	N	025560	500	25 억	140071	N	N	0	N	N
12	20230728	140350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27100	-1100	5	-3.90	12284713500	417064	123.20	28300	30900	26600	36650	19750	28200	29456.11	2.75	0	-9797	30066	29132	27866	26932	25666	29600	27400	25	8450	500	16920	50	1	5089295	1379	15.04	1.26	12	8.19	1802.00	21571.00	35000	20230713	-22.57	7850	20221013	245.22	35000	-22.57	20230713	10600	155.66	20230103	35000	-22.57	20230713	7850	245.22	20221013	8.47	N	025560	500	25 억	140071	N	N	0	N	N
13	20230728	130351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28150	-50	5	-0.18	10674005850	358546	105.91	28300	30900	28000	36650	19750	28200	29771.55	2.75	0	-3578	30066	29132	27866	26932	25666	29600	27400	25	8450	500	16920	50	1	5089295	1433	15.62	1.30	12	7.05	1802.00	21571.00	35000	20230713	-19.57	7850	20221013	258.60	35000	-19.57	20230713	10600	165.57	20230103	35000	-19.57	20230713	7850	258.60	20221013	8.47	N	025560	500	25 억	140071	N	N	0	N	N
14	20230728	120348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29100	900	2	3.19	9500226000	317630	93.83	28300	30900	28300	36650	19750	28200	29911.31	2.75	0	6585	30066	29132	27866	26932	25666	29600	27400	25	8450	500	16920	50	1	5089295	1481	16.15	1.35	12	6.24	1802.00	21571.00	35000	20230713	-16.86	7850	20221013	270.70	35000	-16.86	20230713	10600	174.53	20230103	35000	-16.86	20230713	7850	270.70	20221013	8.47	N	025560	500	25 억	140071	N	N	0	N	N
15	20230728	110352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29500	1300	2	4.61	8720565200	290998	85.96	28300	30900	28300	36650	19750	28200	29969.58	2.75	0	13773	30066	29132	27866	26932	25666	29600	27400	25	8450	500	16920	50	1	5089295	1501	16.37	1.37	12	5.72	1802.00	21571.00	35000	20230713	-15.71	7850	20221013	275.80	35000	-15.71	20230713	10600	178.30	20230103	35000	-15.71	20230713	7850	275.80	20221013	8.47	N	025560	500	25 억	140071	N	N	0	N	N
16	20230728	100350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30400	2200	2	7.80	6848541900	228121	67.39	28300	30900	28300	36650	19750	28200	30023.89	2.75	0	22659	30066	29132	27866	26932	25666	29600	27400	25	8450	500	16920	50	1	5089295	1547	16.87	1.41	12	4.48	1802.00	21571.00	35000	20230713	-13.14	7850	20221013	287.26	35000	-13.14	20230713	10600	186.79	20230103	35000	-13.14	20230713	7850	287.26	20221013	8.47	N	025560	500	25 억	140071	N	N	0	N	N
17	20230728	090352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30200	2000	2	7.09	1645509000	55590	16.42	28300	30500	28300	36650	19750	28200	29608.28	2.75	0	10199	30066	29132	27866	26932	25666	29600	27400	25	8450	500	16920	50	1	5089295	1537	16.76	1.40	12	1.09	1802.00	21571.00	35000	20230713	-13.71	7850	20221013	284.71	35000	-13.71	20230713	10600	184.91	20230103	35000	-13.71	20230713	7850	284.71	20221013	8.47	N	025560	500	25 억	140071	N	N	0	N	N
18	20230727	160350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28200	2000	2	7.63	9403132050	336645	109.72	26700	28800	26600	34050	18350	26200	27931.81	2.88	-8158	-7829	29000	27600	26050	24650	23100	26825	23875	25	7850	500	15720	50	1	5089295	1435	15.65	1.31	12	6.61	1802.00	21571.00	35000	20230713	-19.43	7850	20221013	259.24	35000	-19.43	20230713	10600	166.04	20230103	35000	-19.43	20230713	7850	259.24	20221013	8.80	N	025560	500	25 억	146812	N	N	0	N	N
19	20230727	150350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27700	1500	2	5.73	8697659150	311342	101.48	26700	28800	26600	34050	18350	26200	27936.08	2.88	-8158	-15246	29000	27600	26050	24650	23100	26825	23875	25	7850	500	15720	50	1	5089295	1410	15.37	1.28	12	6.12	1802.00	21571.00	35000	20230713	-20.86	7850	20221013	252.87	35000	-20.86	20230713	10600	161.32	20230103	35000	-20.86	20230713	7850	252.87	20221013	8.80	N	025560	500	25 억	146812	N	N	0	N	N
20	20230727	140347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27900	1700	2	6.49	7950150050	284534	92.74	26700	28800	26600	34050	18350	26200	27941.01	2.88	-8158	-19689	29000	27600	26050	24650	23100	26825	23875	25	7850	500	15720	50	1	5089295	1420	15.48	1.29	12	5.59	1802.00	21571.00	35000	20230713	-20.29	7850	20221013	255.41	35000	-20.29	20230713	10600	163.21	20230103	35000	-20.29	20230713	7850	255.41	20221013	8.80	N	025560	500	25 억	146812	N	N	0	N	N
21	20230727	130348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27450	1250	2	4.77	7497830950	268124	87.39	26700	28800	26600	34050	18350	26200	27964.11	2.88	-8158	-17339	29000	27600	26050	24650	23100	26825	23875	25	7850	500	15720	50	1	5089295	1397	15.23	1.27	12	5.27	1802.00	21571.00	35000	20230713	-21.57	7850	20221013	249.68	35000	-21.57	20230713	10600	158.96	20230103	35000	-21.57	20230713	7850	249.68	20221013	8.80	N	025560	500	25 억	146812	N	N	0	N	N
22	20230727	120351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27650	1450	2	5.53	6620162500	236228	76.99	26700	28800	26600	34050	18350	26200	28024.54	2.88	-8158	-9547	29000	27600	26050	24650	23100	26825	23875	25	7850	500	15720	50	1	5089295	1407	15.34	1.28	12	4.64	1802.00	21571.00	35000	20230713	-21.00	7850	20221013	252.23	35000	-21.00	20230713	10600	160.85	20230103	35000	-21.00	20230713	7850	252.23	20221013	8.80	N	025560	500	25 억	146812	N	N	0	N	N
23	20230727	110348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27850	1650	2	6.30	5753333500	205217	66.89	26700	28800	26600	34050	18350	26200	28035.45	2.88	-8158	1113	29000	27600	26050	24650	23100	26825	23875	25	7850	500	15720	50	1	5089295	1417	15.46	1.29	12	4.03	1802.00	21571.00	35000	20230713	-20.43	7850	20221013	254.78	35000	-20.43	20230713	10600	162.74	20230103	35000	-20.43	20230713	7850	254.78	20221013	8.80	N	025560	500	25 억	146812	N	N	0	N	N
24	20230727	100349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28300	2100	2	8.02	4360142900	155855	50.80	26700	28800	26600	34050	18350	26200	27975.75	2.88	-8158	5500	29000	27600	26050	24650	23100	26825	23875	25	7850	500	15720	50	1	5089295	1440	15.70	1.31	12	3.06	1802.00	21571.00	35000	20230713	-19.14	7850	20221013	260.51	35000	-19.14	20230713	10600	166.98	20230103	35000	-19.14	20230713	7850	260.51	20221013	8.80	N	025560	500	25 억	146812	N	N	0	N	N
25	20230727	090348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27550	1350	2	5.15	806509600	29475	9.61	26700	27750	26600	34050	18350	26200	27362.89	2.88	-8158	-2486	29000	27600	26050	24650	23100	26825	23875	25	7850	500	15720	50	1	5089295	1402	15.29	1.28	12	0.58	1802.00	21571.00	35000	20230713	-21.29	7850	20221013	250.96	35000	-21.29	20230713	10600	159.91	20230103	35000	-21.29	20230713	7850	250.96	20221013	8.80	N	025560	500	25 억	146812	N	N	0	N	N
26	20230726	160347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26200	-1100	5	-4.03	7844312200	304214	61.26	27200	27450	24500	35450	19150	27300	25784.53	3.39	0	-8724	31466	29382	26416	24332	21366	30425	25375	23	8150	500	16380	50	1	4575476	1199	14.54	1.21	12	6.65	1802.00	21571.00	35000	20230713	-25.14	7850	20221013	233.76	35000	-25.14	20230713	10600	147.17	20230103	35000	-25.14	20230713	7850	233.76	20221013	9.33	N	025560	500	22 억	154970	N	N	0	N	N
27	20230726	150349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25900	-1400	5	-5.13	7389701550	286833	57.76	27200	27450	24500	35450	19150	27300	25763.08	3.39	0	-7640	31466	29382	26416	24332	21366	30425	25375	23	8150	500	16380	50	1	4575476	1185	14.37	1.20	12	6.27	1802.00	21571.00	35000	20230713	-26.00	7850	20221013	229.94	35000	-26.00	20230713	10600	144.34	20230103	35000	-26.00	20230713	7850	229.94	20221013	9.33	N	025560	500	22 억	154970	N	N	0	N	N
28	20230726	140350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25200	-2100	5	-7.69	5776951550	223187	44.94	27200	27450	24500	35450	19150	27300	25883.91	3.39	0	-11270	31466	29382	26416	24332	21366	30425	25375	23	8150	500	16380	50	1	4575476	1153	13.98	1.17	12	4.88	1802.00	21571.00	35000	20230713	-28.00	7850	20221013	221.02	35000	-28.00	20230713	10600	137.74	20230103	35000	-28.00	20230713	7850	221.02	20221013	9.33	N	025560	500	22 억	154970	N	N	0	N	N
29	20230726	130346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25550	-1750	5	-6.41	4083453800	156268	31.47	27200	27450	25300	35450	19150	27300	26131.09	3.39	0	-3387	31466	29382	26416	24332	21366	30425	25375	23	8150	500	16380	50	1	4575476	1169	14.18	1.18	12	3.42	1802.00	21571.00	35000	20230713	-27.00	7850	20221013	225.48	35000	-27.00	20230713	10600	141.04	20230103	35000	-27.00	20230713	7850	225.48	20221013	9.33	N	025560	500	22 억	154970	N	N	0	N	N
30	20230726	120348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26150	-1150	5	-4.21	3308106050	126237	25.42	27200	27450	25300	35450	19150	27300	26205.52	3.39	0	-2484	31466	29382	26416	24332	21366	30425	25375	23	8150	500	16380	50	1	4575476	1196	14.51	1.21	12	2.76	1802.00	21571.00	35000	20230713	-25.29	7850	20221013	233.12	35000	-25.29	20230713	10600	146.70	20230103	35000	-25.29	20230713	7850	233.12	20221013	9.33	N	025560	500	22 억	154970	N	N	0	N	N
31	20230726	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26250	-1050	5	-3.85	2830017700	108146	21.78	27200	27450	25300	35450	19150	27300	26168.49	3.39	0	-37	31466	29382	26416	24332	21366	30425	25375	23	8150	500	16380	50	1	4575476	1201	14.57	1.22	12	2.36	1802.00	21571.00	35000	20230713	-25.00	7850	20221013	234.39	35000	-25.00	20230713	10600	147.64	20230103	35000	-25.00	20230713	7850	234.39	20221013	9.33	N	025560	500	22 억	154970	N	N	0	N	N
32	20230726	100349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26000	-1300	5	-4.76	1966872800	74698	15.04	27200	27450	25750	35450	19150	27300	26331.00	3.39	0	3268	31466	29382	26416	24332	21366	30425	25375	23	8150	500	16380	50	1	4575476	1190	14.43	1.21	12	1.63	1802.00	21571.00	35000	20230713	-25.71	7850	20221013	231.21	35000	-25.71	20230713	10600	145.28	20230103	35000	-25.71	20230713	7850	231.21	20221013	9.33	N	025560	500	22 억	154970	N	N	0	N	N
33	20230726	090344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26850	-450	5	-1.65	171067400	6352	1.28	27200	27450	26700	35450	19150	27300	26931.27	3.39	0	-625	31466	29382	26416	24332	21366	30425	25375	23	8150	500	16380	50	1	4575476	1229	14.90	1.24	12	0.14	1802.00	21571.00	35000	20230713	-23.29	7850	20221013	242.04	35000	-23.29	20230713	10600	153.30	20230103	35000	-23.29	20230713	7850	242.04	20221013	9.33	N	025560	500	22 억	154970	N	N	0	N	N
34	20230725	160345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27300	3050	2	12.58	13292278000	495865	75.06	24250	28500	23450	31500	17000	24250	26806.56	2.02	0	66261	31416	27832	25366	21782	19316	26600	20550	23	7250	500	14550	50	1	4575476	1249	15.15	1.27	12	10.84	1802.00	21571.00	35000	20230713	-22.00	7850	20221013	247.77	35000	-22.00	20230713	10600	157.55	20230103	35000	-22.00	20230713	7850	247.77	20221013	9.35	N	025560	500	22 억	92399	N	N	0	N	N
35	20230725	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27050	2800	2	11.55	12445851300	464599	70.32	24250	28500	23450	31500	17000	24250	26788.76	2.02	0	58445	31416	27832	25366	21782	19316	26600	20550	23	7250	500	14550	50	1	4575476	1238	15.01	1.25	12	10.15	1802.00	21571.00	35000	20230713	-22.71	7850	20221013	244.59	35000	-22.71	20230713	10600	155.19	20230103	35000	-22.71	20230713	7850	244.59	20221013	9.35	N	025560	500	22 억	92399	N	N	0	N	N
36	20230725	140343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27500	3250	2	13.40	11507531700	430450	65.15	24250	28500	23450	31500	17000	24250	26734.13	2.02	0	49693	31416	27832	25366	21782	19316	26600	20550	23	7250	500	14550	50	1	4575476	1258	15.26	1.27	12	9.41	1802.00	21571.00	35000	20230713	-21.43	7850	20221013	250.32	35000	-21.43	20230713	10600	159.43	20230103	35000	-21.43	20230713	7850	250.32	20221013	9.35	N	025560	500	22 억	92399	N	N	0	N	N
37	20230725	130345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27700	3450	2	14.23	10950611700	410228	62.09	24250	28500	23450	31500	17000	24250	26694.38	2.02	0	44480	31416	27832	25366	21782	19316	26600	20550	23	7250	500	14550	50	1	4575476	1267	15.37	1.28	12	8.97	1802.00	21571.00	35000	20230713	-20.86	7850	20221013	252.87	35000	-20.86	20230713	10600	161.32	20230103	35000	-20.86	20230713	7850	252.87	20221013	9.35	N	025560	500	22 억	92399	N	N	0	N	N
38	20230725	120345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28200	3950	2	16.29	10027669500	377397	57.12	24250	28350	23450	31500	17000	24250	26571.04	2.02	0	38343	31416	27832	25366	21782	19316	26600	20550	23	7250	500	14550	50	1	4575476	1290	15.65	1.31	12	8.25	1802.00	21571.00	35000	20230713	-19.43	7850	20221013	259.24	35000	-19.43	20230713	10600	166.04	20230103	35000	-19.43	20230713	7850	259.24	20221013	9.35	N	025560	500	22 억	92399	N	N	0	N	N
39	20230725	110343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28050	3800	2	15.67	8592353750	326131	49.36	24250	28300	23450	31500	17000	24250	26346.78	2.02	0	27615	31416	27832	25366	21782	19316	26600	20550	23	7250	500	14550	50	1	4575476	1283	15.57	1.30	12	7.13	1802.00	21571.00	35000	20230713	-19.86	7850	20221013	257.32	35000	-19.86	20230713	10600	164.62	20230103	35000	-19.86	20230713	7850	257.32	20221013	9.35	N	025560	500	22 억	92399	N	N	0	N	N
40	20230725	100344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25750	1500	2	6.19	3244866600	129287	19.57	24250	25850	23450	31500	17000	24250	25098.63	2.02	0	18712	31416	27832	25366	21782	19316	26600	20550	23	7250	500	14550	50	1	4575476	1178	14.29	1.19	12	2.83	1802.00	21571.00	35000	20230713	-26.43	7850	20221013	228.03	35000	-26.43	20230713	10600	142.92	20230103	35000	-26.43	20230713	7850	228.03	20221013	9.35	N	025560	500	22 억	92399	N	N	0	N	N
41	20230725	090343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25250	1000	2	4.12	918711650	37144	5.62	24250	25750	23450	31500	17000	24250	24734.70	2.02	0	-952	31416	27832	25366	21782	19316	26600	20550	23	7250	500	14550	50	1	4575476	1155	14.01	1.17	12	0.81	1802.00	21571.00	35000	20230713	-27.86	7850	20221013	221.66	35000	-27.86	20230713	10600	138.21	20230103	35000	-27.86	20230713	7850	221.66	20221013	9.35	N	025560	500	22 억	92399	N	N	0	N	N
42	20230724	160344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24250	-5850	5	-19.44	16400625850	653551	278.27	28950	28950	22900	39100	21100	30100	25078.72	2.97	0	-39868	31800	30950	30350	29500	28900	30650	29200	23	9000	500	18060	50	1	4575476	1110	13.46	1.12	12	14.28	1802.00	21571.00	35000	20230713	-30.71	7850	20221013	208.92	35000	-30.71	20230713	10600	128.77	20230103	35000	-30.71	20230713	7850	208.92	20221013	8.97	N	025560	500	22 억	135699	N	N	0	N	N
43	20230724	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25150	-4950	5	-16.45	14052602950	556040	236.75	28950	28950	22900	39100	21100	30100	25252.50	2.97	0	-42323	31800	30950	30350	29500	28900	30650	29200	23	9000	500	18060	50	1	4575476	1151	13.96	1.17	12	12.15	1802.00	21571.00	35000	20230713	-28.14	7850	20221013	220.38	35000	-28.14	20230713	10600	137.26	20230103	35000	-28.14	20230713	7850	220.38	20221013	8.97	N	025560	500	22 억	135699	N	N	0	N	N
44	20230724	140341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25400	-4700	5	-15.61	12336063200	488175	207.86	28950	28950	22900	39100	21100	30100	25246.78	2.97	0	-54503	31800	30950	30350	29500	28900	30650	29200	23	9000	500	18060	50	1	4575476	1162	14.10	1.18	12	10.67	1802.00	21571.00	35000	20230713	-27.43	7850	20221013	223.57	35000	-27.43	20230713	10600	139.62	20230103	35000	-27.43	20230713	7850	223.57	20221013	8.97	N	025560	500	22 억	135699	N	N	0	N	N
45	20230724	130342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25700	-4400	5	-14.62	11668065650	461907	196.67	28950	28950	22900	39100	21100	30100	25236.30	2.97	0	-54887	31800	30950	30350	29500	28900	30650	29200	23	9000	500	18060	50	1	4575476	1176	14.26	1.19	12	10.10	1802.00	21571.00	35000	20230713	-26.57	7850	20221013	227.39	35000	-26.57	20230713	10600	142.45	20230103	35000	-26.57	20230713	7850	227.39	20221013	8.97	N	025560	500	22 억	135699	N	N	0	N	N
46	20230724	120342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25250	-4850	5	-16.11	11169463950	442341	188.34	28950	28950	22900	39100	21100	30100	25225.33	2.97	0	-53046	31800	30950	30350	29500	28900	30650	29200	23	9000	500	18060	50	1	4575476	1155	14.01	1.17	12	9.67	1802.00	21571.00	35000	20230713	-27.86	7850	20221013	221.66	35000	-27.86	20230713	10600	138.21	20230103	35000	-27.86	20230713	7850	221.66	20221013	8.97	N	025560	500	22 억	135699	N	N	0	N	N
47	20230724	110345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25350	-4750	5	-15.78	10355654900	409868	174.52	28950	28950	22900	39100	21100	30100	25238.42	2.97	0	-46501	31800	30950	30350	29500	28900	30650	29200	23	9000	500	18060	50	1	4575476	1160	14.07	1.18	12	8.96	1802.00	21571.00	35000	20230713	-27.57	7850	20221013	222.93	35000	-27.57	20230713	10600	139.15	20230103	35000	-27.57	20230713	7850	222.93	20221013	8.97	N	025560	500	22 억	135699	N	N	0	N	N
48	20230724	100340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25850	-4250	5	-14.12	8949866050	355170	151.23	28950	28950	22900	39100	21100	30100	25166.72	2.97	0	-37879	31800	30950	30350	29500	28900	30650	29200	23	9000	500	18060	50	1	4575476	1183	14.35	1.20	12	7.76	1802.00	21571.00	35000	20230713	-26.14	7850	20221013	229.30	35000	-26.14	20230713	10600	143.87	20230103	35000	-26.14	20230713	7850	229.30	20221013	8.97	N	025560	500	22 억	135699	N	N	0	N	N
49	20230724	090341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24650	-5450	5	-18.11	1811937050	66914	28.49	28950	28950	24100	39100	21100	30100	26970.51	2.97	0	-846	31800	30950	30350	29500	28900	30650	29200	23	9000	500	18060	50	1	4575476	1128	13.68	1.14	12	1.46	1802.00	21571.00	35000	20230713	-29.57	7850	20221013	214.01	35000	-29.57	20230713	10600	132.55	20230103	35000	-29.57	20230713	7850	214.01	20221013	8.97	N	025560	500	22 억	135699	N	N	0	N	N
50	20230721	160339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30100	-250	5	-0.82	7034336450	231000	48.74	30350	31200	29750	39450	21250	30350	30452.52	3.05	0	-7569	33083	31716	30033	28666	26983	32400	29350	23	9100	500	18210	50	1	4575476	1377	16.70	1.40	12	5.05	1802.00	21571.00	35000	20230713	-14.00	7850	20221013	283.44	35000	-14.00	20230713	10600	183.96	20230103	35000	-14.00	20230713	7850	283.44	20221013	8.86	N	025560	500	22 억	139775	N	N	0	N	N
51	20230721	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30100	-250	5	-0.82	6123426900	200642	42.33	30350	31200	29950	39450	21250	30350	30519.24	3.05	0	-7782	33083	31716	30033	28666	26983	32400	29350	23	9100	500	18210	50	1	4575476	1377	16.70	1.40	12	4.39	1802.00	21571.00	35000	20230713	-14.00	7850	20221013	283.44	35000	-14.00	20230713	10600	183.96	20230103	35000	-14.00	20230713	7850	283.44	20221013	8.86	N	025560	500	22 억	139775	N	N	0	N	N
52	20230721	140340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30600	250	2	0.82	5098542250	166944	35.22	30350	31200	29950	39450	21250	30350	30540.53	3.05	0	-3709	33083	31716	30033	28666	26983	32400	29350	23	9100	500	18210	50	1	4575476	1400	16.98	1.42	12	3.65	1802.00	21571.00	35000	20230713	-12.57	7850	20221013	289.81	35000	-12.57	20230713	10600	188.68	20230103	35000	-12.57	20230713	7850	289.81	20221013	8.86	N	025560	500	22 억	139775	N	N	0	N	N
53	20230721	130340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30450	100	2	0.33	4419039200	144830	30.56	30350	31200	29950	39450	21250	30350	30512.00	3.05	0	-7193	33083	31716	30033	28666	26983	32400	29350	23	9100	500	18210	50	1	4575476	1393	16.90	1.41	12	3.17	1802.00	21571.00	35000	20230713	-13.00	7850	20221013	287.90	35000	-13.00	20230713	10600	187.26	20230103	35000	-13.00	20230713	7850	287.90	20221013	8.86	N	025560	500	22 억	139775	N	N	0	N	N
54	20230721	120344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30150	-200	5	-0.66	3839879650	125684	26.52	30350	31200	29950	39450	21250	30350	30551.99	3.05	0	-5952	33083	31716	30033	28666	26983	32400	29350	23	9100	500	18210	50	1	4575476	1380	16.73	1.40	12	2.75	1802.00	21571.00	35000	20230713	-13.86	7850	20221013	284.08	35000	-13.86	20230713	10600	184.43	20230103	35000	-13.86	20230713	7850	284.08	20221013	8.86	N	025560	500	22 억	139775	N	N	0	N	N
55	20230721	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30500	150	2	0.49	3165138450	103459	21.83	30350	31200	29950	39450	21250	30350	30593.36	3.05	0	-651	33083	31716	30033	28666	26983	32400	29350	23	9100	500	18210	50	1	4575476	1396	16.93	1.41	12	2.26	1802.00	21571.00	35000	20230713	-12.86	7850	20221013	288.54	35000	-12.86	20230713	10600	187.74	20230103	35000	-12.86	20230713	7850	288.54	20221013	8.86	N	025560	500	22 억	139775	N	N	0	N	N
56	20230721	100342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30650	300	2	0.99	2526868600	82637	17.43	30350	31200	29950	39450	21250	30350	30578.16	3.05	0	-817	33083	31716	30033	28666	26983	32400	29350	23	9100	500	18210	50	1	4575476	1402	17.01	1.42	12	1.81	1802.00	21571.00	35000	20230713	-12.43	7850	20221013	290.45	35000	-12.43	20230713	10600	189.15	20230103	35000	-12.43	20230713	7850	290.45	20221013	8.86	N	025560	500	22 억	139775	N	N	0	N	N
57	20230721	090342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30850	500	2	1.65	312229200	10275	2.17	30350	31000	29950	39450	21250	30350	30387.57	3.05	0	782	33083	31716	30033	28666	26983	32400	29350	23	9100	500	18210	50	1	4575476	1412	17.12	1.43	12	0.22	1802.00	21571.00	35000	20230713	-11.86	7850	20221013	292.99	35000	-11.86	20230713	10600	191.04	20230103	35000	-11.86	20230713	7850	292.99	20221013	8.86	N	025560	500	22 억	139775	N	N	0	N	N
58	20230720	160340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30350	1650	2	5.75	14390291550	472478	158.33	28700	31400	28350	37300	20100	28700	30457.62	1.87	0	56695	31033	29866	29033	27866	27033	29450	27450	23	8600	500	17220	50	1	4575476	1389	16.84	1.41	12	10.33	1802.00	21571.00	35000	20230713	-13.29	7850	20221013	286.62	35000	-13.29	20230713	10600	186.32	20230103	35000	-13.29	20230713	7850	286.62	20221013	8.75	N	025560	500	22 억	85690	N	N	0	N	N
59	20230720	150339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30400	1700	2	5.92	13858675700	454971	152.46	28700	31400	28350	37300	20100	28700	30460.80	1.87	0	56754	31033	29866	29033	27866	27033	29450	27450	23	8600	500	17220	50	1	4575476	1391	16.87	1.41	12	9.94	1802.00	21571.00	35000	20230713	-13.14	7850	20221013	287.26	35000	-13.14	20230713	10600	186.79	20230103	35000	-13.14	20230713	7850	287.26	20221013	8.75	N	025560	500	22 억	85690	N	N	0	N	N
60	20230720	140338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30500	1800	2	6.27	11843086350	388966	130.34	28700	31400	28350	37300	20100	28700	30447.88	1.87	0	48864	31033	29866	29033	27866	27033	29450	27450	23	8600	500	17220	50	1	4575476	1396	16.93	1.41	12	8.50	1802.00	21571.00	35000	20230713	-12.86	7850	20221013	288.54	35000	-12.86	20230713	10600	187.74	20230103	35000	-12.86	20230713	7850	288.54	20221013	8.75	N	025560	500	22 억	85690	N	N	0	N	N
61	20230720	130338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30400	1700	2	5.92	11355250400	372874	124.95	28700	31400	28350	37300	20100	28700	30453.60	1.87	0	46463	31033	29866	29033	27866	27033	29450	27450	23	8600	500	17220	50	1	4575476	1391	16.87	1.41	12	8.15	1802.00	21571.00	35000	20230713	-13.14	7850	20221013	287.26	35000	-13.14	20230713	10600	186.79	20230103	35000	-13.14	20230713	7850	287.26	20221013	8.75	N	025560	500	22 억	85690	N	N	0	N	N
62	20230720	120342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30400	1700	2	5.92	10249031550	336208	112.66	28700	31400	28350	37300	20100	28700	30484.52	1.87	0	44459	31033	29866	29033	27866	27033	29450	27450	23	8600	500	17220	50	1	4575476	1391	16.87	1.41	12	7.35	1802.00	21571.00	35000	20230713	-13.14	7850	20221013	287.26	35000	-13.14	20230713	10600	186.79	20230103	35000	-13.14	20230713	7850	287.26	20221013	8.75	N	025560	500	22 억	85690	N	N	0	N	N
63	20230720	110341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30600	1900	2	6.62	7010050300	230830	77.35	28700	31100	28350	37300	20100	28700	30369.32	1.87	0	31623	31033	29866	29033	27866	27033	29450	27450	23	8600	500	17220	50	1	4575476	1400	16.98	1.42	12	5.04	1802.00	21571.00	35000	20230713	-12.57	7850	20221013	289.81	35000	-12.57	20230713	10600	188.68	20230103	35000	-12.57	20230713	7850	289.81	20221013	8.75	N	025560	500	22 억	85690	N	N	0	N	N
64	20230720	100337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30750	2050	2	7.14	5318908300	175121	58.68	28700	31100	28350	37300	20100	28700	30373.33	1.87	0	23117	31033	29866	29033	27866	27033	29450	27450	23	8600	500	17220	50	1	4575476	1407	17.06	1.43	12	3.83	1802.00	21571.00	35000	20230713	-12.14	7850	20221013	291.72	35000	-12.14	20230713	10600	190.09	20230103	35000	-12.14	20230713	7850	291.72	20221013	8.75	N	025560	500	22 억	85690	N	N	0	N	N
65	20230720	090337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28550	-150	5	-0.52	131390350	4602	1.54	28700	28800	28350	37300	20100	28700	28548.73	1.87	0	647	31033	29866	29033	27866	27033	29450	27450	23	8600	500	17220	50	1	4575476	1306	15.84	1.32	12	0.10	1802.00	21571.00	35000	20230713	-18.43	7850	20221013	263.69	35000	-18.43	20230713	10600	169.34	20230103	35000	-18.43	20230713	7850	263.69	20221013	8.75	N	025560	500	22 억	85690	N	N	0	N	N
66	20230719	160345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28700	-1950	5	-6.36	8620758050	297621	143.29	30100	30200	28200	39800	21500	30650	28962.24	1.96	0	-2266	32150	31400	30600	29850	29050	31000	29450	23	9150	500	18390	50	1	4575476	1313	15.93	1.33	12	6.50	1802.00	21571.00	35000	20230713	-18.00	7850	20221013	265.61	35000	-18.00	20230713	10600	170.75	20230103	35000	-18.00	20230713	7850	265.61	20221013	8.75	N	025560	500	22 억	89763	N	N	0	N	N
67	20230719	150343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28800	-1850	5	-6.04	7946171450	274105	131.97	30100	30200	28200	39800	21500	30650	28985.61	1.96	0	-6651	32150	31400	30600	29850	29050	31000	29450	23	9150	500	18390	50	1	4575476	1318	15.98	1.34	12	5.99	1802.00	21571.00	35000	20230713	-17.71	7850	20221013	266.88	35000	-17.71	20230713	10600	171.70	20230103	35000	-17.71	20230713	7850	266.88	20221013	8.75	N	025560	500	22 억	89763	N	N	0	N	N
68	20230719	140344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28950	-1700	5	-5.55	7276209900	250876	120.78	30100	30200	28200	39800	21500	30650	28998.98	1.96	0	-13745	32150	31400	30600	29850	29050	31000	29450	23	9150	500	18390	50	1	4575476	1325	16.07	1.34	12	5.48	1802.00	21571.00	35000	20230713	-17.29	7850	20221013	268.79	35000	-17.29	20230713	10600	173.11	20230103	35000	-17.29	20230713	7850	268.79	20221013	8.75	N	025560	500	22 억	89763	N	N	0	N	N
69	20230719	130340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28500	-2150	5	-7.01	6531711050	224795	108.23	30100	30200	28200	39800	21500	30650	29051.73	1.96	0	-10642	32150	31400	30600	29850	29050	31000	29450	23	9150	500	18390	50	1	4575476	1304	15.82	1.32	12	4.91	1802.00	21571.00	35000	20230713	-18.57	7850	20221013	263.06	35000	-18.57	20230713	10600	168.87	20230103	35000	-18.57	20230713	7850	263.06	20221013	8.75	N	025560	500	22 억	89763	N	N	0	N	N
70	20230719	120342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28750	-1900	5	-6.20	5612631400	192571	92.71	30100	30200	28300	39800	21500	30650	29140.74	1.96	0	-12592	32150	31400	30600	29850	29050	31000	29450	23	9150	500	18390	50	1	4575476	1315	15.95	1.33	12	4.21	1802.00	21571.00	35000	20230713	-17.86	7850	20221013	266.24	35000	-17.86	20230713	10600	171.23	20230103	35000	-17.86	20230713	7850	266.24	20221013	8.75	N	025560	500	22 억	89763	N	N	0	N	N
71	20230719	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28800	-1850	5	-6.04	5155781150	176698	85.07	30100	30200	28300	39800	21500	30650	29173.12	1.96	0	-11208	32150	31400	30600	29850	29050	31000	29450	23	9150	500	18390	50	1	4575476	1318	15.98	1.34	12	3.86	1802.00	21571.00	35000	20230713	-17.71	7850	20221013	266.88	35000	-17.71	20230713	10600	171.70	20230103	35000	-17.71	20230713	7850	266.88	20221013	8.75	N	025560	500	22 억	89763	N	N	0	N	N
72	20230719	100340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29900	-750	5	-2.45	3509266800	120114	57.83	30100	30200	28300	39800	21500	30650	29208.42	1.96	0	-4882	32150	31400	30600	29850	29050	31000	29450	23	9150	500	18390	50	1	4575476	1368	16.59	1.39	12	2.63	1802.00	21571.00	35000	20230713	-14.57	7850	20221013	280.89	35000	-14.57	20230713	10600	182.08	20230103	35000	-14.57	20230713	7850	280.89	20221013	8.75	N	025560	500	22 억	89763	N	N	0	N	N
73	20230719	090342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29350	-1300	5	-4.24	585169550	19721	9.49	30100	30200	29250	39800	21500	30650	29639.46	1.96	0	2934	32150	31400	30600	29850	29050	31000	29450	23	9150	500	18390	50	1	4575476	1343	16.29	1.36	12	0.43	1802.00	21571.00	35000	20230713	-16.14	7850	20221013	273.89	35000	-16.14	20230713	10600	176.89	20230103	35000	-16.14	20230713	7850	273.89	20221013	8.75	N	025560	500	22 억	89763	N	N	0	N	N
74	20230718	160340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30650	-900	5	-2.85	6299143600	205205	48.35	31100	31350	29800	41000	22100	31550	30697.51	1.92	0	2272	33516	32532	31366	30382	29216	33025	30875	23	9450	500	18930	50	1	4575476	1402	17.01	1.42	12	4.48	1802.00	21571.00	35000	20230713	-12.43	7850	20221013	290.45	35000	-12.43	20230713	10600	189.15	20230103	35000	-12.43	20230713	7850	290.45	20221013	8.56	N	025560	500	22 억	87899	N	N	3	N	N
75	20230718	150340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30950	-600	5	-1.90	5703995700	185913	43.80	31100	31350	29800	41000	22100	31550	30680.80	1.92	0	3611	33516	32532	31366	30382	29216	33025	30875	23	9450	500	18930	50	1	4575476	1416	17.18	1.43	12	4.06	1802.00	21571.00	35000	20230713	-11.57	7850	20221013	294.27	35000	-11.57	20230713	10600	191.98	20230103	35000	-11.57	20230713	7850	294.27	20221013	8.56	N	025560	500	22 억	87899	N	N	3	N	N
76	20230718	140339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30600	-950	5	-3.01	5092050600	166028	39.12	31100	31350	29800	41000	22100	31550	30669.61	1.92	0	1548	33516	32532	31366	30382	29216	33025	30875	23	9450	500	18930	50	1	4575476	1400	16.98	1.42	12	3.63	1802.00	21571.00	35000	20230713	-12.57	7850	20221013	289.81	35000	-12.57	20230713	10600	188.68	20230103	35000	-12.57	20230713	7850	289.81	20221013	8.56	N	025560	500	22 억	87899	N	N	3	N	N
77	20230718	130340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30900	-650	5	-2.06	4712842600	153665	36.20	31100	31350	29800	41000	22100	31550	30669.36	1.92	0	771	33516	32532	31366	30382	29216	33025	30875	23	9450	500	18930	50	1	4575476	1414	17.15	1.43	12	3.36	1802.00	21571.00	35000	20230713	-11.71	7850	20221013	293.63	35000	-11.71	20230713	10600	191.51	20230103	35000	-11.71	20230713	7850	293.63	20221013	8.56	N	025560	500	22 억	87899	N	N	3	N	N
78	20230718	120340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30600	-950	5	-3.01	4570951500	149052	35.12	31100	31350	29800	41000	22100	31550	30666.58	1.92	0	2709	33516	32532	31366	30382	29216	33025	30875	23	9450	500	18930	50	1	4575476	1400	16.98	1.42	12	3.26	1802.00	21571.00	35000	20230713	-12.57	7850	20221013	289.81	35000	-12.57	20230713	10600	188.68	20230103	35000	-12.57	20230713	7850	289.81	20221013	8.56	N	025560	500	22 억	87899	N	N	3	N	N
79	20230718	110341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	31050	-500	5	-1.58	4008015250	130900	30.84	31100	31200	29800	41000	22100	31550	30618.62	1.92	0	2168	33516	32532	31366	30382	29216	33025	30875	23	9450	500	18930	50	1	4575476	1421	17.23	1.44	12	2.86	1802.00	21571.00	35000	20230713	-11.29	7850	20221013	295.54	35000	-11.29	20230713	10600	192.92	20230103	35000	-11.29	20230713	7850	295.54	20221013	8.56	N	025560	500	22 억	87899	N	N	3	N	N
80	20230718	100338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30950	-600	5	-1.90	3220533150	105446	24.84	31100	31200	29800	41000	22100	31550	30541.62	1.92	0	-8049	33516	32532	31366	30382	29216	33025	30875	23	9450	500	18930	50	1	4575476	1416	17.18	1.43	12	2.30	1802.00	21571.00	35000	20230713	-11.57	7850	20221013	294.27	35000	-11.57	20230713	10600	191.98	20230103	35000	-11.57	20230713	7850	294.27	20221013	8.56	N	025560	500	22 억	87899	N	N	3	N	N
81	20230718	090339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30900	-650	5	-2.06	282776850	9151	2.16	31100	31200	30650	41000	22100	31550	30898.28	1.92	0	-723	33516	32532	31366	30382	29216	33025	30875	23	9450	500	18930	50	1	4575476	1414	17.15	1.43	12	0.20	1802.00	21571.00	35000	20230713	-11.71	7850	20221013	293.63	35000	-11.71	20230713	10600	191.51	20230103	35000	-11.71	20230713	7850	293.63	20221013	8.56	N	025560	500	22 억	87899	N	N	3	N	N
82	20230717	160339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	31550	300	2	0.96	13138311650	419851	47.15	31250	32350	30200	40600	21900	31250	31292.33	2.22	0	-13387	34650	32950	30700	29000	26750	33800	29850	23	9350	500	18750	50	1	4575476	1444	17.51	1.46	12	9.18	1802.00	21571.00	35000	20230713	-9.86	7850	20221013	301.91	35000	-9.86	20230713	10600	197.64	20230103	35000	-9.86	20230713	7850	301.91	20221013	8.78	N	025560	500	22 억	101640	N	N	3	N	N
83	20230717	150338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	31300	50	2	0.16	12231963800	391059	43.92	31250	32350	30200	40600	21900	31250	31279.08	2.22	0	-16122	34650	32950	30700	29000	26750	33800	29850	23	9350	500	18750	50	1	4575476	1432	17.37	1.45	12	8.55	1802.00	21571.00	35000	20230713	-10.57	7850	20221013	298.73	35000	-10.57	20230713	10600	195.28	20230103	35000	-10.57	20230713	7850	298.73	20221013	8.78	N	025560	500	22 억	101640	N	N	1	N	N
84	20230717	140339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	31100	-150	5	-0.48	11485378500	367181	41.24	31250	32350	30200	40600	21900	31250	31279.89	2.22	0	-21645	34650	32950	30700	29000	26750	33800	29850	23	9350	500	18750	50	1	4575476	1423	17.26	1.44	12	8.02	1802.00	21571.00	35000	20230713	-11.14	7850	20221013	296.18	35000	-11.14	20230713	10600	193.40	20230103	35000	-11.14	20230713	7850	296.18	20221013	8.78	N	025560	500	22 억	101640	N	N	1	N	N
85	20230717	130337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	31400	150	2	0.48	10373118100	331555	37.24	31250	32350	30200	40600	21900	31250	31286.28	2.22	0	-20460	34650	32950	30700	29000	26750	33800	29850	23	9350	500	18750	50	1	4575476	1437	17.43	1.46	12	7.25	1802.00	21571.00	35000	20230713	-10.29	7850	20221013	300.00	35000	-10.29	20230713	10600	196.23	20230103	35000	-10.29	20230713	7850	300.00	20221013	8.78	N	025560	500	22 억	101640	N	N	1	N	N
86	20230717	120340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	31050	-200	5	-0.64	9507970750	303947	34.14	31250	32350	30200	40600	21900	31250	31281.68	2.22	0	-21354	34650	32950	30700	29000	26750	33800	29850	23	9350	500	18750	50	1	4575476	1421	17.23	1.44	12	6.64	1802.00	21571.00	35000	20230713	-11.29	7850	20221013	295.54	35000	-11.29	20230713	10600	192.92	20230103	35000	-11.29	20230713	7850	295.54	20221013	8.78	N	025560	500	22 억	101640	N	N	1	N	N
87	20230717	110337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30800	-450	5	-1.44	8727811650	278713	31.30	31250	32350	30200	40600	21900	31250	31314.71	2.22	0	-19483	34650	32950	30700	29000	26750	33800	29850	23	9350	500	18750	50	1	4575476	1409	17.09	1.43	12	6.09	1802.00	21571.00	35000	20230713	-12.00	7850	20221013	292.36	35000	-12.00	20230713	10600	190.57	20230103	35000	-12.00	20230713	7850	292.36	20221013	8.78	N	025560	500	22 억	101640	N	N	1	N	N
88	20230717	100337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30600	-650	5	-2.08	7508315100	238885	26.83	31250	32350	30350	40600	21900	31250	31430.74	2.22	0	-16097	34650	32950	30700	29000	26750	33800	29850	23	9350	500	18750	50	1	4575476	1400	16.98	1.42	12	5.22	1802.00	21571.00	35000	20230713	-12.57	7850	20221013	289.81	35000	-12.57	20230713	10600	188.68	20230103	35000	-12.57	20230713	7850	289.81	20221013	8.78	N	025560	500	22 억	101640	N	N	1	N	N
89	20230717	090337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30400	-850	5	-2.72	1249126150	40153	4.51	31250	31550	30350	40600	21900	31250	31108.81	2.22	0	-8142	34650	32950	30700	29000	26750	33800	29850	23	9350	500	18750	50	1	4575476	1391	16.87	1.41	12	0.88	1802.00	21571.00	35000	20230713	-13.14	7850	20221013	287.26	35000	-13.14	20230713	10600	186.79	20230103	35000	-13.14	20230713	7850	287.26	20221013	8.78	N	025560	500	22 억	101640	N	N	1	N	N
90	20230714	160336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	31250	500	2	1.63	26613925700	879608	95.66	29500	32400	28450	39950	21550	30750	30252.98	2.62	0	-21169	38716	34732	31016	27032	23316	36725	29025	23	9200	500	18450	50	1	4575476	1430	17.34	1.45	12	19.22	1802.00	21571.00	35000	20230713	-10.71	7850	20221013	298.09	35000	-10.71	20230713	10600	194.81	20230103	35000	-10.71	20230713	7850	298.09	20221013	8.69	N	025560	500	22 억	119849	N	N	1	N	N
91	20230714	150338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30700	-50	5	-0.16	23972759800	794927	86.45	29500	32400	28450	39950	21550	30750	30156.55	2.62	0	-23018	38716	34732	31016	27032	23316	36725	29025	23	9200	500	18450	50	1	4575476	1405	17.04	1.42	12	17.37	1802.00	21571.00	35000	20230713	-12.29	7850	20221013	291.08	35000	-12.29	20230713	10600	189.62	20230103	35000	-12.29	20230713	7850	291.08	20221013	8.69	N	025560	500	22 억	119849	N	N	29	N	N
92	20230714	140339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30100	-650	5	-2.11	21531375600	713620	77.61	29500	32400	28450	39950	21550	30750	30171.36	2.62	0	-23114	38716	34732	31016	27032	23316	36725	29025	23	9200	500	18450	50	1	4575476	1377	16.70	1.40	12	15.60	1802.00	21571.00	35000	20230713	-14.00	7850	20221013	283.44	35000	-14.00	20230713	10600	183.96	20230103	35000	-14.00	20230713	7850	283.44	20221013	8.69	N	025560	500	22 억	119849	N	N	29	N	N
93	20230714	130335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28700	-2050	5	-6.67	18625429200	615326	66.92	29500	32400	28450	39950	21550	30750	30268.54	2.62	0	-27679	38716	34732	31016	27032	23316	36725	29025	23	9200	500	18450	50	1	4575476	1313	15.93	1.33	12	13.45	1802.00	21571.00	35000	20230713	-18.00	7850	20221013	265.61	35000	-18.00	20230713	10600	170.75	20230103	35000	-18.00	20230713	7850	265.61	20221013	8.69	N	025560	500	22 억	119849	N	N	29	N	N
94	20230714	120336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29150	-1600	5	-5.20	17803784550	586814	63.82	29500	32400	28450	39950	21550	30750	30339.15	2.62	0	-22670	38716	34732	31016	27032	23316	36725	29025	23	9200	500	18450	50	1	4575476	1334	16.18	1.35	12	12.83	1802.00	21571.00	35000	20230713	-16.71	7850	20221013	271.34	35000	-16.71	20230713	10600	175.00	20230103	35000	-16.71	20230713	7850	271.34	20221013	8.69	N	025560	500	22 억	119849	N	N	29	N	N
95	20230714	110337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29750	-1000	5	-3.25	14794671350	482864	52.51	29500	32400	29250	39950	21550	30750	30639.22	2.62	0	-17153	38716	34732	31016	27032	23316	36725	29025	23	9200	500	18450	50	1	4575476	1361	16.51	1.38	12	10.55	1802.00	21571.00	35000	20230713	-15.00	7850	20221013	278.98	35000	-15.00	20230713	10600	180.66	20230103	35000	-15.00	20230713	7850	278.98	20221013	8.69	N	025560	500	22 억	119849	N	N	29	N	N
96	20230714	100339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30050	-700	5	-2.28	12416826600	403535	43.88	29500	32400	29250	39950	21550	30750	30770.18	2.62	0	-1285	38716	34732	31016	27032	23316	36725	29025	23	9200	500	18450	50	1	4575476	1375	16.68	1.39	12	8.82	1802.00	21571.00	35000	20230713	-14.14	7850	20221013	282.80	35000	-14.14	20230713	10600	183.49	20230103	35000	-14.14	20230713	7850	282.80	20221013	8.69	N	025560	500	22 억	119849	N	N	29	N	N
97	20230714	090337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29650	-1100	5	-3.58	2020058700	68066	7.40	29500	30200	29250	39950	21550	30750	29664.42	2.62	0	8910	38716	34732	31016	27032	23316	36725	29025	23	9200	500	18450	50	1	4575476	1357	16.45	1.37	12	1.49	1802.00	21571.00	35000	20230713	-15.29	7850	20221013	277.71	35000	-15.29	20230713	10600	179.72	20230103	35000	-15.29	20230713	7850	277.71	20221013	8.69	N	025560	500	22 억	119849	N	N	29	N	N
98	20230713	160337	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N	N	30750	2900	2	10.41	25030770850	808852	342.43	27500	35000	27300	36200	19500	27850	30957.34	2.35	0	12361	28683	28266	27533	27116	26383	28475	27325	23	8350	500	16710	50	1	4575476	1407	17.06	1.43	12	17.68	1802.00	21571.00	35000	20230713	-12.14	7850	20221013	291.72	35000	-12.14	20230713	10600	190.09	20230103	35000	-12.14	20230713	7850	291.72	20221013	8.53	N	025560	500	22 억	107620	N	N	29	N	N
99	20230713	150333	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N	N	32600	4750	2	17.06	13413844650	449674	190.37	27500	32700	27300	36200	19500	27850	29830.72	2.35	0	23044	28683	28266	27533	27116	26383	28475	27325	23	8350	500	16710	50	1	4575476	1492	18.09	1.51	12	9.83	1802.00	21571.00	32700	20230713	-0.31	7850	20221013	315.29	32700	-0.31	20230713	10600	207.55	20230103	32700	-0.31	20230713	7850	315.29	20221013	8.53	N	025560	500	22 억	107620	N	N	0	N	N
100	20230713	140332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30700	2850	2	10.23	10490861950	356906	151.10	27500	30800	27300	36200	19500	27850	29394.46	2.35	0	19191	28683	28266	27533	27116	26383	28475	27325	23	8350	500	16710	50	1	4575476	1405	17.04	1.42	12	7.80	1802.00	21571.00	32500	20230510	-5.54	7850	20221013	291.08	32500	-5.54	20230510	10600	189.62	20230103	32500	-5.54	20230510	7850	291.08	20221013	8.53	N	025560	500	22 억	107620	N	N	0	N	N
101	20230713	130335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	30650	2800	2	10.05	9324050600	318849	134.98	27500	30750	27300	36200	19500	27850	29243.40	2.35	0	13756	28683	28266	27533	27116	26383	28475	27325	23	8350	500	16710	50	1	4575476	1402	17.01	1.42	12	6.97	1802.00	21571.00	32500	20230510	-5.69	7850	20221013	290.45	32500	-5.69	20230510	10600	189.15	20230103	32500	-5.69	20230510	7850	290.45	20221013	8.53	N	025560	500	22 억	107620	N	N	0	N	N
102	20230713	120332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29500	1650	2	5.92	5856503700	203937	86.34	27500	29700	27300	36200	19500	27850	28717.76	2.35	0	5218	28683	28266	27533	27116	26383	28475	27325	23	8350	500	16710	50	1	4575476	1350	16.37	1.37	12	4.46	1802.00	21571.00	32500	20230510	-9.23	7850	20221013	275.80	32500	-9.23	20230510	10600	178.30	20230103	32500	-9.23	20230510	7850	275.80	20221013	8.53	N	025560	500	22 억	107620	N	N	0	N	N
103	20230713	110335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	29400	1550	2	5.57	4642373600	162769	68.91	27500	29550	27300	36200	19500	27850	28521.77	2.35	0	7075	28683	28266	27533	27116	26383	28475	27325	23	8350	500	16710	50	1	4575476	1345	16.32	1.36	12	3.56	1802.00	21571.00	32500	20230510	-9.54	7850	20221013	274.52	32500	-9.54	20230510	10600	177.36	20230103	32500	-9.54	20230510	7850	274.52	20221013	8.53	N	025560	500	22 억	107620	N	N	0	N	N
104	20230713	100334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	28500	650	2	2.33	2556250100	90932	38.50	27500	28550	27300	36200	19500	27850	28112.04	2.35	0	8073	28683	28266	27533	27116	26383	28475	27325	23	8350	500	16710	50	1	4575476	1304	15.82	1.32	12	1.99	1802.00	21571.00	32500	20230510	-12.31	7850	20221013	263.06	32500	-12.31	20230510	10600	168.87	20230103	32500	-12.31	20230510	7850	263.06	20221013	8.53	N	025560	500	22 억	107620	N	N	0	N	N
105	20230713	090307	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27500	-350	5	-1.26	166494800	6025	2.55	27500	27850	27300	36200	19500	27850	27629.30	2.35	0	-1737	28683	28266	27533	27116	26383	28475	27325	23	8350	500	16710	50	1	4575476	1258	15.26	1.27	12	0.13	1802.00	21571.00	32500	20230510	-15.38	7850	20221013	250.32	32500	-15.38	20230510	10600	159.43	20230103	32500	-15.38	20230510	7850	250.32	20221013	8.53	N	025560	500	22 억	107620	N	N	0	N	N
106	20230712	160331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27850	950	2	3.53	6485715050	235726	118.16	27150	27950	26800	34950	18850	26900	27514.08	2.40	0	-1825	28700	27800	26550	25650	24400	28250	26100	23	8050	500	16140	50	1	4575476	1274	15.46	1.29	12	5.15	1802.00	21571.00	32500	20230510	-14.31	7850	20221013	254.78	32500	-14.31	20230510	10600	162.74	20230103	32500	-14.31	20230510	7850	254.78	20221013	8.54	N	025560	500	22 억	109953	N	N	0	N	N
107	20230712	150331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27600	700	2	2.60	5976682450	217410	108.98	27150	27950	26800	34950	18850	26900	27490.74	2.40	0	-3353	28700	27800	26550	25650	24400	28250	26100	23	8050	500	16140	50	1	4575476	1263	15.32	1.28	12	4.75	1802.00	21571.00	32500	20230510	-15.08	7850	20221013	251.59	32500	-15.08	20230510	10600	160.38	20230103	32500	-15.08	20230510	7850	251.59	20221013	8.54	N	025560	500	22 억	109953	N	N	0	N	N
108	20230712	140329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27900	1000	2	3.72	5256467250	191369	95.93	27150	27950	26800	34950	18850	26900	27468.11	2.40	0	-908	28700	27800	26550	25650	24400	28250	26100	23	8050	500	16140	50	1	4575476	1277	15.48	1.29	12	4.18	1802.00	21571.00	32500	20230510	-14.15	7850	20221013	255.41	32500	-14.15	20230510	10600	163.21	20230103	32500	-14.15	20230510	7850	255.41	20221013	8.54	N	025560	500	22 억	109953	N	N	0	N	N
109	20230712	130330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27650	750	2	2.79	4515270050	164635	82.53	27150	27950	26800	34950	18850	26900	27426.37	2.40	0	-2064	28700	27800	26550	25650	24400	28250	26100	23	8050	500	16140	50	1	4575476	1265	15.34	1.28	12	3.60	1802.00	21571.00	32500	20230510	-14.92	7850	20221013	252.23	32500	-14.92	20230510	10600	160.85	20230103	32500	-14.92	20230510	7850	252.23	20221013	8.54	N	025560	500	22 억	109953	N	N	0	N	N
110	20230712	120332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27300	400	2	1.49	3885206500	141820	71.09	27150	27950	26800	34950	18850	26900	27395.81	2.40	0	-5606	28700	27800	26550	25650	24400	28250	26100	23	8050	500	16140	50	1	4575476	1249	15.15	1.27	12	3.10	1802.00	21571.00	32500	20230510	-16.00	7850	20221013	247.77	32500	-16.00	20230510	10600	157.55	20230103	32500	-16.00	20230510	7850	247.77	20221013	8.54	N	025560	500	22 억	109953	N	N	0	N	N
111	20230712	110330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27700	800	2	2.97	2958837700	107923	54.10	27150	27950	26800	34950	18850	26900	27416.84	2.40	0	-599	28700	27800	26550	25650	24400	28250	26100	23	8050	500	16140	50	1	4575476	1267	15.37	1.28	12	2.36	1802.00	21571.00	32500	20230510	-14.77	7850	20221013	252.87	32500	-14.77	20230510	10600	161.32	20230103	32500	-14.77	20230510	7850	252.87	20221013	8.54	N	025560	500	22 억	109953	N	N	0	N	N
112	20230712	100333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	27500	600	2	2.23	1656056950	60734	30.44	27150	27650	26800	34950	18850	26900	27268.20	2.40	0	-1779	28700	27800	26550	25650	24400	28250	26100	23	8050	500	16140	50	1	4575476	1258	15.26	1.27	12	1.33	1802.00	21571.00	32500	20230510	-15.38	7850	20221013	250.32	32500	-15.38	20230510	10600	159.43	20230103	32500	-15.38	20230510	7850	250.32	20221013	8.54	N	025560	500	22 억	109953	N	N	0	N	N
113	20230712	090331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26850	-50	5	-0.19	106138200	3925	1.97	27150	27150	26800	34950	18850	26900	27046.62	2.40	0	-1247	28700	27800	26550	25650	24400	28250	26100	23	8050	500	16140	50	1	4575476	1229	14.90	1.24	12	0.09	1802.00	21571.00	32500	20230510	-17.38	7850	20221013	242.04	32500	-17.38	20230510	10600	153.30	20230103	32500	-17.38	20230510	7850	242.04	20221013	8.54	N	025560	500	22 억	109953	N	N	0	N	N
114	20230711	160327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26900	600	2	2.28	5263172350	198171	146.66	26500	27450	25300	34150	18450	26300	26558.26	2.96	0	-23816	27500	26900	25700	25100	23900	27200	25400	23	7850	500	15780	50	1	4575476	1231	14.93	1.25	12	4.33	1802.00	21571.00	32500	20230510	-17.23	7850	20221013	242.68	32500	-17.23	20230510	10600	153.77	20230103	32500	-17.23	20230510	7850	242.68	20221013	8.64	N	025560	500	22 억	135527	N	N	0	N	N
115	20230711	150327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26500	200	2	0.76	4876284900	183680	135.93	26500	27450	25300	34150	18450	26300	26547.72	2.96	0	-22792	27500	26900	25700	25100	23900	27200	25400	23	7850	500	15780	50	1	4575476	1213	14.71	1.23	12	4.01	1802.00	21571.00	32500	20230510	-18.46	7850	20221013	237.58	32500	-18.46	20230510	10600	150.00	20230103	32500	-18.46	20230510	7850	237.58	20221013	8.64	N	025560	500	22 억	135527	N	N	0	N	N
116	20230711	140326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26350	50	2	0.19	4591003750	172881	127.94	26500	27450	25300	34150	18450	26300	26555.86	2.96	0	-21802	27500	26900	25700	25100	23900	27200	25400	23	7850	500	15780	50	1	4575476	1206	14.62	1.22	12	3.78	1802.00	21571.00	32500	20230510	-18.92	7850	20221013	235.67	32500	-18.92	20230510	10600	148.58	20230103	32500	-18.92	20230510	7850	235.67	20221013	8.64	N	025560	500	22 억	135527	N	N	0	N	N
117	20230711	130324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26550	250	2	0.95	4312139600	162321	120.13	26500	27450	25300	34150	18450	26300	26565.51	2.96	0	-19757	27500	26900	25700	25100	23900	27200	25400	23	7850	500	15780	50	1	4575476	1215	14.73	1.23	12	3.55	1802.00	21571.00	32500	20230510	-18.31	7850	20221013	238.22	32500	-18.31	20230510	10600	150.47	20230103	32500	-18.31	20230510	7850	238.22	20221013	8.64	N	025560	500	22 억	135527	N	N	0	N	N
118	20230711	120329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26100	-200	5	-0.76	3823595450	143905	106.50	26500	27450	25300	34150	18450	26300	26570.28	2.96	0	-21267	27500	26900	25700	25100	23900	27200	25400	23	7850	500	15780	50	1	4575476	1194	14.48	1.21	12	3.15	1802.00	21571.00	32500	20230510	-19.69	7850	20221013	232.48	32500	-19.69	20230510	10600	146.23	20230103	32500	-19.69	20230510	7850	232.48	20221013	8.64	N	025560	500	22 억	135527	N	N	0	N	N
119	20230711	110330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26200	-100	5	-0.38	3555680300	133681	98.93	26500	27450	25300	34150	18450	26300	26598.25	2.96	0	-19599	27500	26900	25700	25100	23900	27200	25400	23	7850	500	15780	50	1	4575476	1199	14.54	1.21	12	2.92	1802.00	21571.00	32500	20230510	-19.38	7850	20221013	233.76	32500	-19.38	20230510	10600	147.17	20230103	32500	-19.38	20230510	7850	233.76	20221013	8.64	N	025560	500	22 억	135527	N	N	0	N	N
120	20230711	100329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25700	-600	5	-2.28	3187730150	119557	88.48	26500	27450	25300	34150	18450	26300	26662.85	2.96	0	-18263	27500	26900	25700	25100	23900	27200	25400	23	7850	500	15780	50	1	4575476	1176	14.26	1.19	12	2.61	1802.00	21571.00	32500	20230510	-20.92	7850	20221013	227.39	32500	-20.92	20230510	10600	142.45	20230103	32500	-20.92	20230510	7850	227.39	20221013	8.64	N	025560	500	22 억	135527	N	N	0	N	N
121	20230711	090328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26600	300	2	1.14	258561600	9797	7.25	26500	26600	26200	34150	18450	26300	26391.92	2.96	0	-5810	27500	26900	25700	25100	23900	27200	25400	23	7850	500	15780	50	1	4575476	1217	14.76	1.23	12	0.21	1802.00	21571.00	32500	20230510	-18.15	7850	20221013	238.85	32500	-18.15	20230510	10600	150.94	20230103	32500	-18.15	20230510	7850	238.85	20221013	8.64	N	025560	500	22 억	135527	N	N	0	N	N
122	20230710	160328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26300	2000	2	8.23	3398404100	133569	144.04	24500	26300	24500	31550	17050	24300	25444.13	2.71	0	9765	25433	24866	23983	23416	22533	25150	23700	23	7250	500	14580	50	1	4575476	1203	14.59	1.22	12	2.92	1802.00	21571.00	32500	20230510	-19.08	7850	20221013	235.03	32500	-19.08	20230510	10600	148.11	20230103	32500	-19.08	20230510	7850	235.03	20221013	8.87	N	025560	500	22 억	123947	N	N	0	N	N
123	20230710	150325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26250	1950	2	8.02	3125151950	123147	132.80	24500	26300	24500	31550	17050	24300	25380.03	2.71	0	10329	25433	24866	23983	23416	22533	25150	23700	23	7250	500	14580	50	1	4575476	1201	14.57	1.22	12	2.69	1802.00	21571.00	32500	20230510	-19.23	7850	20221013	234.39	32500	-19.23	20230510	10600	147.64	20230103	32500	-19.23	20230510	7850	234.39	20221013	8.87	N	025560	500	22 억	123947	N	N	0	N	N
124	20230710	140324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25500	1200	2	4.94	2230438450	88679	95.63	24500	25600	24500	31550	17050	24300	25154.70	2.71	0	11228	25433	24866	23983	23416	22533	25150	23700	23	7250	500	14580	50	1	4575476	1167	14.15	1.18	12	1.94	1802.00	21571.00	32500	20230510	-21.54	7850	20221013	224.84	32500	-21.54	20230510	10600	140.57	20230103	32500	-21.54	20230510	7850	224.84	20221013	8.87	N	025560	500	22 억	123947	N	N	0	N	N
125	20230710	130322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25400	1100	2	4.53	2102387300	83651	90.21	24500	25600	24500	31550	17050	24300	25135.83	2.71	0	11193	25433	24866	23983	23416	22533	25150	23700	23	7250	500	14580	50	1	4575476	1162	14.10	1.18	12	1.83	1802.00	21571.00	32500	20230510	-21.85	7850	20221013	223.57	32500	-21.85	20230510	10600	139.62	20230103	32500	-21.85	20230510	7850	223.57	20221013	8.87	N	025560	500	22 억	123947	N	N	0	N	N
126	20230710	120328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25300	1000	2	4.12	1993183500	79351	85.57	24500	25600	24500	31550	17050	24300	25121.66	2.71	0	9472	25433	24866	23983	23416	22533	25150	23700	23	7250	500	14580	50	1	4575476	1158	14.04	1.17	12	1.73	1802.00	21571.00	32500	20230510	-22.15	7850	20221013	222.29	32500	-22.15	20230510	10600	138.68	20230103	32500	-22.15	20230510	7850	222.29	20221013	8.87	N	025560	500	22 억	123947	N	N	0	N	N
127	20230710	110329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25450	1150	2	4.73	1726685850	68848	74.25	24500	25600	24500	31550	17050	24300	25083.08	2.71	0	9088	25433	24866	23983	23416	22533	25150	23700	23	7250	500	14580	50	1	4575476	1164	14.12	1.18	12	1.50	1802.00	21571.00	32500	20230510	-21.69	7850	20221013	224.20	32500	-21.69	20230510	10600	140.09	20230103	32500	-21.69	20230510	7850	224.20	20221013	8.87	N	025560	500	22 억	123947	N	N	0	N	N
128	20230710	100327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24650	350	2	1.44	935861450	37482	40.42	24500	25350	24500	31550	17050	24300	24973.66	2.71	0	-4089	25433	24866	23983	23416	22533	25150	23700	23	7250	500	14580	50	1	4575476	1128	13.68	1.14	12	0.82	1802.00	21571.00	32500	20230510	-24.15	7850	20221013	214.01	32500	-24.15	20230510	10600	132.55	20230103	32500	-24.15	20230510	7850	214.01	20221013	8.87	N	025560	500	22 억	123947	N	N	0	N	N
129	20230710	090324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25100	800	2	3.29	39245950	1586	1.71	24500	25100	24500	31550	17050	24300	24848.68	2.71	0	302	25433	24866	23983	23416	22533	25150	23700	23	7250	500	14580	50	1	4575476	1148	13.93	1.16	12	0.03	1802.00	21571.00	32500	20230510	-22.77	7850	20221013	219.75	32500	-22.77	20230510	10600	136.79	20230103	32500	-22.77	20230510	7850	219.75	20221013	8.87	N	025560	500	22 억	123947	N	N	0	N	N
130	20230707	160322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24300	500	2	2.10	2201876300	92022	90.99	23150	24550	23100	30900	16700	23800	23927.68	2.47	0	10905	25200	24500	24100	23400	23000	24300	23200	23	7100	500	14280	50	1	4575476	1112	13.49	1.13	12	2.01	1802.00	21571.00	32500	20230510	-25.23	7850	20221013	209.55	32500	-25.23	20230510	10600	129.25	20230103	32500	-25.23	20230510	7850	209.55	20221013	9.06	N	025560	500	22 억	112945	N	N	0	N	N
131	20230707	150324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24400	600	2	2.52	2009823700	84133	83.19	23150	24550	23100	30900	16700	23800	23888.65	2.47	0	8037	25200	24500	24100	23400	23000	24300	23200	23	7100	500	14280	50	1	4575476	1116	13.54	1.13	12	1.84	1802.00	21571.00	32500	20230510	-24.92	7850	20221013	210.83	32500	-24.92	20230510	10600	130.19	20230103	32500	-24.92	20230510	7850	210.83	20221013	9.06	N	025560	500	22 억	112945	N	N	0	N	N
132	20230707	140329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24000	200	2	0.84	1789274650	75014	74.17	23150	24550	23100	30900	16700	23800	23852.54	2.47	0	9311	25200	24500	24100	23400	23000	24300	23200	23	7100	500	14280	50	1	4575476	1098	13.32	1.11	12	1.64	1802.00	21571.00	32500	20230510	-26.15	7850	20221013	205.73	32500	-26.15	20230510	10600	126.42	20230103	32500	-26.15	20230510	7850	205.73	20221013	9.06	N	025560	500	22 억	112945	N	N	0	N	N
133	20230707	130327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24000	200	2	0.84	1665511050	69860	69.07	23150	24550	23100	30900	16700	23800	23840.70	2.47	0	10879	25200	24500	24100	23400	23000	24300	23200	23	7100	500	14280	50	1	4575476	1098	13.32	1.11	12	1.53	1802.00	21571.00	32500	20230510	-26.15	7850	20221013	205.73	32500	-26.15	20230510	10600	126.42	20230103	32500	-26.15	20230510	7850	205.73	20221013	9.06	N	025560	500	22 억	112945	N	N	0	N	N
134	20230707	120327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24200	400	2	1.68	1230656300	51823	51.24	23150	24450	23100	30900	16700	23800	23747.30	2.47	0	5307	25200	24500	24100	23400	23000	24300	23200	23	7100	500	14280	50	1	4575476	1107	13.43	1.12	12	1.13	1802.00	21571.00	32500	20230510	-25.54	7850	20221013	208.28	32500	-25.54	20230510	10600	128.30	20230103	32500	-25.54	20230510	7850	208.28	20221013	9.06	N	025560	500	22 억	112945	N	N	0	N	N
135	20230707	110326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24300	500	2	2.10	972290750	41137	40.67	23150	24300	23100	30900	16700	23800	23635.43	2.47	0	6459	25200	24500	24100	23400	23000	24300	23200	23	7100	500	14280	50	1	4575476	1112	13.49	1.13	12	0.90	1802.00	21571.00	32500	20230510	-25.23	7850	20221013	209.55	32500	-25.23	20230510	10600	129.25	20230103	32500	-25.23	20230510	7850	209.55	20221013	9.06	N	025560	500	22 억	112945	N	N	0	N	N
136	20230707	100325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	23900	100	2	0.42	459431350	19620	19.40	23150	24000	23100	30900	16700	23800	23416.48	2.47	0	5409	25200	24500	24100	23400	23000	24300	23200	23	7100	500	14280	50	1	4575476	1094	13.26	1.11	12	0.43	1802.00	21571.00	32500	20230510	-26.46	7850	20221013	204.46	32500	-26.46	20230510	10600	125.47	20230103	32500	-26.46	20230510	7850	204.46	20221013	9.06	N	025560	500	22 억	112945	N	N	0	N	N
137	20230707	090324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	23600	-200	5	-0.84	100273800	4326	4.28	23150	23600	23100	30900	16700	23800	23179.33	2.47	0	1573	25200	24500	24100	23400	23000	24300	23200	23	7100	500	14280	50	1	4575476	1080	13.10	1.09	12	0.09	1802.00	21571.00	32500	20230510	-27.38	7850	20221013	200.64	32500	-27.38	20230510	10600	122.64	20230103	32500	-27.38	20230510	7850	200.64	20221013	9.06	N	025560	500	22 억	112945	N	N	0	N	N
138	20230706	160324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	23800	-500	5	-2.06	2427993900	100278	97.70	24000	24800	23700	31550	17050	24300	24212.63	2.65	0	-8116	26566	25432	24716	23582	22866	25075	23225	23	7250	500	14580	50	1	4575476	1089	13.21	1.10	12	2.19	1802.00	21571.00	32500	20230510	-26.77	7850	20221013	203.18	32500	-26.77	20230510	10600	124.53	20230103	32500	-26.77	20230510	7850	203.18	20221013	8.97	N	025560	500	22 억	121255	N	N	0	N	N
139	20230706	150325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24100	-200	5	-0.82	2268425200	93585	91.18	24000	24800	23700	31550	17050	24300	24239.20	2.65	0	-8142	26566	25432	24716	23582	22866	25075	23225	23	7250	500	14580	50	1	4575476	1103	13.37	1.12	12	2.05	1802.00	21571.00	32500	20230510	-25.85	7850	20221013	207.01	32500	-25.85	20230510	10600	127.36	20230103	32500	-25.85	20230510	7850	207.01	20221013	8.97	N	025560	500	22 억	121255	N	N	0	N	N
140	20230706	140324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24200	-100	5	-0.41	2171526850	89572	87.27	24000	24800	23700	31550	17050	24300	24243.37	2.65	0	-6047	26566	25432	24716	23582	22866	25075	23225	23	7250	500	14580	50	1	4575476	1107	13.43	1.12	12	1.96	1802.00	21571.00	32500	20230510	-25.54	7850	20221013	208.28	32500	-25.54	20230510	10600	128.30	20230103	32500	-25.54	20230510	7850	208.28	20221013	8.97	N	025560	500	22 억	121255	N	N	0	N	N
141	20230706	130323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24300	0	3	0.00	1943259550	80079	78.02	24000	24800	23700	31550	17050	24300	24266.78	2.65	0	-5726	26566	25432	24716	23582	22866	25075	23225	23	7250	500	14580	50	1	4575476	1112	13.49	1.13	12	1.75	1802.00	21571.00	32500	20230510	-25.23	7850	20221013	209.55	32500	-25.23	20230510	10600	129.25	20230103	32500	-25.23	20230510	7850	209.55	20221013	8.97	N	025560	500	22 억	121255	N	N	0	N	N
142	20230706	120324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24300	0	3	0.00	1630505150	67138	65.41	24000	24800	23700	31550	17050	24300	24285.88	2.65	0	-4675	26566	25432	24716	23582	22866	25075	23225	23	7250	500	14580	50	1	4575476	1112	13.49	1.13	12	1.47	1802.00	21571.00	32500	20230510	-25.23	7850	20221013	209.55	32500	-25.23	20230510	10600	129.25	20230103	32500	-25.23	20230510	7850	209.55	20221013	8.97	N	025560	500	22 억	121255	N	N	0	N	N
143	20230706	110327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24500	200	2	0.82	1521043100	62641	61.03	24000	24800	23700	31550	17050	24300	24281.91	2.65	0	-4527	26566	25432	24716	23582	22866	25075	23225	23	7250	500	14580	50	1	4575476	1121	13.60	1.14	12	1.37	1802.00	21571.00	32500	20230510	-24.62	7850	20221013	212.10	32500	-24.62	20230510	10600	131.13	20230103	32500	-24.62	20230510	7850	212.10	20221013	8.97	N	025560	500	22 억	121255	N	N	0	N	N
144	20230706	100323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24200	-100	5	-0.41	1325908250	54678	53.27	24000	24550	23700	31550	17050	24300	24249.39	2.65	0	-4761	26566	25432	24716	23582	22866	25075	23225	23	7250	500	14580	50	1	4575476	1107	13.43	1.12	12	1.20	1802.00	21571.00	32500	20230510	-25.54	7850	20221013	208.28	32500	-25.54	20230510	10600	128.30	20230103	32500	-25.54	20230510	7850	208.28	20221013	8.97	N	025560	500	22 억	121255	N	N	0	N	N
145	20230706	090323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24100	-200	5	-0.82	37049400	1545	1.51	24000	24250	23900	31550	17050	24300	23980.19	2.65	0	7	26566	25432	24716	23582	22866	25075	23225	23	7250	500	14580	50	1	4575476	1103	13.37	1.12	12	0.03	1802.00	21571.00	32500	20230510	-25.85	7850	20221013	207.01	32500	-25.85	20230510	10600	127.36	20230103	32500	-25.85	20230510	7850	207.01	20221013	8.97	N	025560	500	22 억	121255	N	N	0	N	N
146	20230705	160323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24300	-1100	5	-4.33	2476737700	100560	76.13	25700	25850	24000	33000	17800	25400	24629.88	3.19	0	-21853	27266	26332	25416	24482	23566	26800	24950	23	7600	500	15240	50	1	4575476	1112	13.49	1.13	12	2.20	1802.00	21571.00	32500	20230510	-25.23	7850	20221013	209.55	32500	-25.23	20230510	10600	129.25	20230103	32500	-25.23	20230510	7850	209.55	20221013	9.00	N	025560	500	22 억	145743	N	N	0	N	N
147	20230705	150322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24300	-1100	5	-4.33	2302793000	93384	70.70	25700	25850	24000	33000	17800	25400	24659.40	3.19	0	-21562	27266	26332	25416	24482	23566	26800	24950	23	7600	500	15240	50	1	4575476	1112	13.49	1.13	12	2.04	1802.00	21571.00	32500	20230510	-25.23	7850	20221013	209.55	32500	-25.23	20230510	10600	129.25	20230103	32500	-25.23	20230510	7850	209.55	20221013	9.00	N	025560	500	22 억	145743	N	N	0	N	N
148	20230705	140319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24450	-950	5	-3.74	1578519550	63468	48.05	25700	25850	24350	33000	17800	25400	24871.11	3.19	0	-14247	27266	26332	25416	24482	23566	26800	24950	23	7600	500	15240	50	1	4575476	1119	13.57	1.13	12	1.39	1802.00	21571.00	32500	20230510	-24.77	7850	20221013	211.46	32500	-24.77	20230510	10600	130.66	20230103	32500	-24.77	20230510	7850	211.46	20221013	9.00	N	025560	500	22 억	145743	N	N	0	N	N
149	20230705	130320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24450	-950	5	-3.74	1423415100	57140	43.26	25700	25850	24350	33000	17800	25400	24911.01	3.19	0	-11577	27266	26332	25416	24482	23566	26800	24950	23	7600	500	15240	50	1	4575476	1119	13.57	1.13	12	1.25	1802.00	21571.00	32500	20230510	-24.77	7850	20221013	211.46	32500	-24.77	20230510	10600	130.66	20230103	32500	-24.77	20230510	7850	211.46	20221013	9.00	N	025560	500	22 억	145743	N	N	0	N	N
150	20230705	120319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24700	-700	5	-2.76	1060915900	42362	32.07	25700	25850	24600	33000	17800	25400	25044.05	3.19	0	-8976	27266	26332	25416	24482	23566	26800	24950	23	7600	500	15240	50	1	4575476	1130	13.71	1.15	12	0.93	1802.00	21571.00	32500	20230510	-24.00	7850	20221013	214.65	32500	-24.00	20230510	10600	133.02	20230103	32500	-24.00	20230510	7850	214.65	20221013	9.00	N	025560	500	22 억	145743	N	N	0	N	N
151	20230705	110321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24800	-600	5	-2.36	834462550	33209	25.14	25700	25850	24700	33000	17800	25400	25127.60	3.19	0	-3291	27266	26332	25416	24482	23566	26800	24950	23	7600	500	15240	50	1	4575476	1135	13.76	1.15	12	0.73	1802.00	21571.00	32500	20230510	-23.69	7850	20221013	215.92	32500	-23.69	20230510	10600	133.96	20230103	32500	-23.69	20230510	7850	215.92	20221013	9.00	N	025560	500	22 억	145743	N	N	0	N	N
152	20230705	100320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25000	-400	5	-1.57	560844300	22206	16.81	25700	25850	24950	33000	17800	25400	25256.43	3.19	0	-2277	27266	26332	25416	24482	23566	26800	24950	23	7600	500	15240	50	1	4575476	1144	13.87	1.16	12	0.49	1802.00	21571.00	32500	20230510	-23.08	7850	20221013	218.47	32500	-23.08	20230510	10600	135.85	20230103	32500	-23.08	20230510	7850	218.47	20221013	9.00	N	025560	500	22 억	145743	N	N	0	N	N
153	20230705	090320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25750	350	2	1.38	42850800	1667	1.26	25700	25800	25700	33000	17800	25400	25705.34	3.19	0	-688	27266	26332	25416	24482	23566	26800	24950	23	7600	500	15240	50	1	4575476	1178	14.29	1.19	12	0.04	1802.00	21571.00	32500	20230510	-20.77	7850	20221013	228.03	32500	-20.77	20230510	10600	142.92	20230103	32500	-20.77	20230510	7850	228.03	20221013	9.00	N	025560	500	22 억	145743	N	N	0	N	N
154	20230704	160319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25400	900	2	3.67	3381224950	132004	127.43	24700	26350	24500	31850	17150	24500	25614.57	2.83	0	17649	26233	25366	24883	24016	23533	25125	23775	23	7350	500	14700	50	1	4575476	1162	14.10	1.18	12	2.89	1802.00	21571.00	32500	20230510	-21.85	7850	20221013	223.57	32500	-21.85	20230510	10600	139.62	20230103	32500	-21.85	20230510	7850	223.57	20221013	9.01	N	025560	500	22 억	129555	N	N	0	N	N
155	20230704	150316	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25450	950	2	3.88	3303110500	128928	124.46	24700	26350	24500	31850	17150	24500	25619.81	2.83	0	17360	26233	25366	24883	24016	23533	25125	23775	23	7350	500	14700	50	1	4575476	1164	14.12	1.18	12	2.82	1802.00	21571.00	32500	20230510	-21.69	7850	20221013	224.20	32500	-21.69	20230510	10600	140.09	20230103	32500	-21.69	20230510	7850	224.20	20221013	9.01	N	025560	500	22 억	129555	N	N	0	N	N
156	20230704	140319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25350	850	2	3.47	2929389250	114117	110.16	24700	26350	24500	31850	17150	24500	25670.05	2.83	0	14178	26233	25366	24883	24016	23533	25125	23775	23	7350	500	14700	50	1	4575476	1160	14.07	1.18	12	2.49	1802.00	21571.00	32500	20230510	-22.00	7850	20221013	222.93	32500	-22.00	20230510	10600	139.15	20230103	32500	-22.00	20230510	7850	222.93	20221013	9.01	N	025560	500	22 억	129555	N	N	0	N	N
157	20230704	130315	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25700	1200	2	4.90	2681081550	104355	100.74	24700	26350	24500	31850	17150	24500	25691.93	2.83	0	13836	26233	25366	24883	24016	23533	25125	23775	23	7350	500	14700	50	1	4575476	1176	14.26	1.19	12	2.28	1802.00	21571.00	32500	20230510	-20.92	7850	20221013	227.39	32500	-20.92	20230510	10600	142.45	20230103	32500	-20.92	20230510	7850	227.39	20221013	9.01	N	025560	500	22 억	129555	N	N	0	N	N
158	20230704	120318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25950	1450	2	5.92	2572480650	100153	96.68	24700	26350	24500	31850	17150	24500	25685.51	2.83	0	14126	26233	25366	24883	24016	23533	25125	23775	23	7350	500	14700	50	1	4575476	1187	14.40	1.20	12	2.19	1802.00	21571.00	32500	20230510	-20.15	7850	20221013	230.57	32500	-20.15	20230510	10600	144.81	20230103	32500	-20.15	20230510	7850	230.57	20221013	9.01	N	025560	500	22 억	129555	N	N	0	N	N
159	20230704	110314	57	100.00	KOSPI		의료정밀	N	N	N	N	N	26150	1650	2	6.73	2374415950	92530	89.32	24700	26350	24500	31850	17150	24500	25661.04	2.83	0	14062	26233	25366	24883	24016	23533	25125	23775	23	7350	500	14700	50	1	4575476	1196	14.51	1.21	12	2.02	1802.00	21571.00	32500	20230510	-19.54	7850	20221013	233.12	32500	-19.54	20230510	10600	146.70	20230103	32500	-19.54	20230510	7850	233.12	20221013	9.01	N	025560	500	22 억	129555	N	N	0	N	N
160	20230704	100314	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25650	1150	2	4.69	1051901800	41534	40.09	24700	25850	24500	31850	17150	24500	25326.28	2.83	0	6167	26233	25366	24883	24016	23533	25125	23775	23	7350	500	14700	50	1	4575476	1174	14.23	1.19	12	0.91	1802.00	21571.00	32500	20230510	-21.08	7850	20221013	226.75	32500	-21.08	20230510	10600	141.98	20230103	32500	-21.08	20230510	7850	226.75	20221013	9.01	N	025560	500	22 억	129555	N	N	0	N	N
161	20230704	090314	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24700	200	2	0.82	29949400	1215	1.17	24700	24700	24500	31850	17150	24500	24649.71	2.83	0	-525	26233	25366	24883	24016	23533	25125	23775	23	7350	500	14700	50	1	4575476	1130	13.71	1.15	12	0.03	1802.00	21571.00	32500	20230510	-24.00	7850	20221013	214.65	32500	-24.00	20230510	10600	133.02	20230103	32500	-24.00	20230510	7850	214.65	20221013	9.01	N	025560	500	22 억	129555	N	N	0	N	N
162	20230703	160312	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24500	-900	5	-3.54	2567594500	103109	110.36	24550	25750	24400	33000	17800	25400	24901.75	2.67	0	3698	26533	25966	25133	24566	23733	26250	24850	23	7600	500	15240	50	1	4575476	1121	13.60	1.14	12	2.25	1802.00	21571.00	32500	20230510	-24.62	7850	20221013	212.10	32500	-24.62	20230510	10600	131.13	20230103	32500	-24.62	20230510	7850	212.10	20221013	9.15	N	025560	500	22 억	122286	N	N	0	N	N
163	20230703	150314	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24950	-450	5	-1.77	2353035100	94380	101.02	24550	25750	24400	33000	17800	25400	24931.50	2.67	0	2835	26533	25966	25133	24566	23733	26250	24850	23	7600	500	15240	50	1	4575476	1142	13.85	1.16	12	2.06	1802.00	21571.00	32500	20230510	-23.23	7850	20221013	217.83	32500	-23.23	20230510	10600	135.38	20230103	32500	-23.23	20230510	7850	217.83	20221013	9.15	N	025560	500	22 억	122286	N	N	0	N	N
164	20230703	140313	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24700	-700	5	-2.76	2032212550	81390	87.12	24550	25750	24400	33000	17800	25400	24968.82	2.67	0	4324	26533	25966	25133	24566	23733	26250	24850	23	7600	500	15240	50	1	4575476	1130	13.71	1.15	12	1.78	1802.00	21571.00	32500	20230510	-24.00	7850	20221013	214.65	32500	-24.00	20230510	10600	133.02	20230103	32500	-24.00	20230510	7850	214.65	20221013	9.15	N	025560	500	22 억	122286	N	N	0	N	N
165	20230703	130312	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25000	-400	5	-1.57	1594710300	63731	68.22	24550	25750	24400	33000	17800	25400	25022.52	2.67	0	4703	26533	25966	25133	24566	23733	26250	24850	23	7600	500	15240	50	1	4575476	1144	13.87	1.16	12	1.39	1802.00	21571.00	32500	20230510	-23.08	7850	20221013	218.47	32500	-23.08	20230510	10600	135.85	20230103	32500	-23.08	20230510	7850	218.47	20221013	9.15	N	025560	500	22 억	122286	N	N	0	N	N
166	20230703	120312	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25400	0	3	0.00	1357110150	54243	58.06	24550	25750	24400	33000	17800	25400	25019.08	2.67	0	5488	26533	25966	25133	24566	23733	26250	24850	23	7600	500	15240	50	1	4575476	1162	14.10	1.18	12	1.19	1802.00	21571.00	32500	20230510	-21.85	7850	20221013	223.57	32500	-21.85	20230510	10600	139.62	20230103	32500	-21.85	20230510	7850	223.57	20221013	9.15	N	025560	500	22 억	122286	N	N	0	N	N
167	20230703	110314	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25100	-300	5	-1.18	1165132400	46583	49.86	24550	25750	24400	33000	17800	25400	25011.97	2.67	0	4617	26533	25966	25133	24566	23733	26250	24850	23	7600	500	15240	50	1	4575476	1148	13.93	1.16	12	1.02	1802.00	21571.00	32500	20230510	-22.77	7850	20221013	219.75	32500	-22.77	20230510	10600	136.79	20230103	32500	-22.77	20230510	7850	219.75	20221013	9.15	N	025560	500	22 억	122286	N	N	0	N	N
168	20230703	100308	57	100.00	KOSPI		의료정밀	N	N	N	N	N	25200	-200	5	-0.79	1011020550	40435	43.28	24550	25750	24400	33000	17800	25400	25003.60	2.67	0	3770	26533	25966	25133	24566	23733	26250	24850	23	7600	500	15240	50	1	4575476	1153	13.98	1.17	12	0.88	1802.00	21571.00	32500	20230510	-22.46	7850	20221013	221.02	32500	-22.46	20230510	10600	137.74	20230103	32500	-22.46	20230510	7850	221.02	20221013	9.15	N	025560	500	22 억	122286	N	N	0	N	N
169	20230703	090309	57	100.00	KOSPI		의료정밀	N	N	N	N	N	24700	-700	5	-2.76	270899850	11022	11.80	24550	24800	24400	33000	17800	25400	24578.10	2.67	0	-1608	26533	25966	25133	24566	23733	26250	24850	23	7600	500	15240	50	1	4575476	1130	13.71	1.15	12	0.24	1802.00	21571.00	32500	20230510	-24.00	7850	20221013	214.65	32500	-24.00	20230510	10600	133.02	20230103	32500	-24.00	20230510	7850	214.65	20221013	9.15	N	025560	500	22 억	122286	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History