KissMeData/281820/price/prices-20240701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	161116	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43400	2600	2	6.37	8161510550	193611	149.88	40850	43500	40250	53000	28600	40800	42148.83	14.06	-40532	42466	41632	39966	39132	37466	42050	39550	104	12200	500	29370	50	1	20861556	9054	28.55	1.96	12	0.93	1520.00	22179.00	59000	20240711	-26.44	18520	20231031	134.34	59000	-26.44	20240711	27000	60.74	20240102	59000	-26.44	20240711	18520	134.34	20231031	1.02	N	281820	500	104 억	2932574	N	N	727	N	N
3	20240731	151133	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43300	2500	2	6.13	7591935750	180480	139.71	40850	43500	40250	53000	28600	40800	42065.26	14.06	-36262	42466	41632	39966	39132	37466	42050	39550	104	12200	500	29370	50	1	20861556	9033	28.49	1.95	12	0.87	1520.00	22179.00	59000	20240711	-26.61	18520	20231031	133.80	59000	-26.61	20240711	27000	60.37	20240102	59000	-26.61	20240711	18520	133.80	20231031	1.02	N	281820	500	104 억	2932574	N	N	546	N	N
4	20240731	141132	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42950	2150	2	5.27	5714074600	136903	105.98	40850	43100	40250	53000	28600	40800	41738.14	14.06	-22498	42466	41632	39966	39132	37466	42050	39550	104	12200	500	29370	50	1	20861556	8960	28.26	1.94	12	0.66	1520.00	22179.00	59000	20240711	-27.20	18520	20231031	131.91	59000	-27.20	20240711	27000	59.07	20240102	59000	-27.20	20240711	18520	131.91	20231031	1.02	N	281820	500	104 억	2932574	N	N	546	N	N
5	20240731	131128	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42350	1550	2	3.80	3901569750	94533	73.18	40850	42400	40250	53000	28600	40800	41272.05	14.06	-6744	42466	41632	39966	39132	37466	42050	39550	104	12200	500	29370	50	1	20861556	8835	27.86	1.91	12	0.45	1520.00	22179.00	59000	20240711	-28.22	18520	20231031	128.67	59000	-28.22	20240711	27000	56.85	20240102	59000	-28.22	20240711	18520	128.67	20231031	1.02	N	281820	500	104 억	2932574	N	N	546	N	N
6	20240731	121127	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41000	200	2	0.49	2909272200	70814	54.82	40850	41750	40250	53000	28600	40800	41083.30	14.06	-12587	42466	41632	39966	39132	37466	42050	39550	104	12200	500	29370	50	1	20861556	8553	26.97	1.85	12	0.34	1520.00	22179.00	59000	20240711	-30.51	18520	20231031	121.38	59000	-30.51	20240711	27000	51.85	20240102	59000	-30.51	20240711	18520	121.38	20231031	1.02	N	281820	500	104 억	2932574	N	N	546	N	N
7	20240731	111131	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40850	50	2	0.12	2644525700	64351	49.81	40850	41750	40250	53000	28600	40800	41095.34	14.06	-11977	42466	41632	39966	39132	37466	42050	39550	104	12200	500	29370	50	1	20861556	8522	26.88	1.84	12	0.31	1520.00	22179.00	59000	20240711	-30.76	18520	20231031	120.57	59000	-30.76	20240711	27000	51.30	20240102	59000	-30.76	20240711	18520	120.57	20231031	1.02	N	281820	500	104 억	2932574	N	N	546	N	N
8	20240731	101125	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41150	350	2	0.86	1603104550	38859	30.08	40850	41750	40550	53000	28600	40800	41254.42	14.06	327	42466	41632	39966	39132	37466	42050	39550	104	12200	500	29370	50	1	20861556	8585	27.07	1.86	12	0.19	1520.00	22179.00	59000	20240711	-30.25	18520	20231031	122.19	59000	-30.25	20240711	27000	52.41	20240102	59000	-30.25	20240711	18520	122.19	20231031	1.02	N	281820	500	104 억	2932574	N	N	546	N	N
9	20240731	091127	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40550	-250	5	-0.61	548428900	13330	10.32	40850	41750	40550	53000	28600	40800	41142.50	14.06	2722	42466	41632	39966	39132	37466	42050	39550	104	12200	500	29370	50	1	20861556	8459	26.68	1.83	12	0.06	1520.00	22179.00	59000	20240711	-31.27	18520	20231031	118.95	59000	-31.27	20240711	27000	50.19	20240102	59000	-31.27	20240711	18520	118.95	20231031	1.02	N	281820	500	104 억	2932574	N	N	546	N	N
10	20240730	161057	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40800	50	2	0.12	5078254400	128286	170.12	40500	40800	38300	52900	28550	40750	39582.00	14.14	-19439	42183	41466	40783	40066	39383	41125	39725	104	12150	500	29340	50	1	20861556	8512	26.84	1.84	12	0.61	1520.00	22179.00	59000	20240711	-30.85	18520	20231031	120.30	59000	-30.85	20240711	27000	51.11	20240102	59000	-30.85	20240711	18520	120.30	20231031	1.06	N	281820	500	104 억	2950565	N	N	546	N	N
11	20240730	151121	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40400	-350	5	-0.86	4636742250	117436	155.73	40500	40750	38300	52900	28550	40750	39483.13	14.14	-15954	42183	41466	40783	40066	39383	41125	39725	104	12150	500	29340	50	1	20861556	8428	26.58	1.82	12	0.56	1520.00	22179.00	59000	20240711	-31.53	18520	20231031	118.14	59000	-31.53	20240711	27000	49.63	20240102	59000	-31.53	20240711	18520	118.14	20231031	1.06	N	281820	500	104 억	2950565	N	N	270	N	N
12	20240730	141107	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40200	-550	5	-1.35	3585929450	91425	121.24	40500	40500	38300	52900	28550	40750	39222.62	14.14	-12845	42183	41466	40783	40066	39383	41125	39725	104	12150	500	29340	50	1	20861556	8386	26.45	1.81	12	0.44	1520.00	22179.00	59000	20240711	-31.86	18520	20231031	117.06	59000	-31.86	20240711	27000	48.89	20240102	59000	-31.86	20240711	18520	117.06	20231031	1.06	N	281820	500	104 억	2950565	N	N	270	N	N
13	20240730	131112	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	39500	-1250	5	-3.07	3101865050	79288	105.14	40500	40500	38300	52900	28550	40750	39121.47	14.14	-14035	42183	41466	40783	40066	39383	41125	39725	104	12150	500	29340	50	1	20861556	8240	25.99	1.78	12	0.38	1520.00	22179.00	59000	20240711	-33.05	18520	20231031	113.28	59000	-33.05	20240711	27000	46.30	20240102	59000	-33.05	20240711	18520	113.28	20231031	1.06	N	281820	500	104 억	2950565	N	N	270	N	N
14	20240730	121103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	39100	-1650	5	-4.05	2587680500	66254	87.86	40500	40500	38300	52900	28550	40750	39056.94	14.14	-14208	42183	41466	40783	40066	39383	41125	39725	104	12150	500	29340	50	1	20861556	8157	25.72	1.76	12	0.32	1520.00	22179.00	59000	20240711	-33.73	18520	20231031	111.12	59000	-33.73	20240711	27000	44.81	20240102	59000	-33.73	20240711	18520	111.12	20231031	1.06	N	281820	500	104 억	2950565	N	N	270	N	N
15	20240730	111108	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	38850	-1900	5	-4.66	2377096250	60851	80.69	40500	40500	38300	52900	28550	40750	39064.18	14.14	-15048	42183	41466	40783	40066	39383	41125	39725	104	12150	500	29340	50	1	20861556	8105	25.56	1.75	12	0.29	1520.00	22179.00	59000	20240711	-34.15	18520	20231031	109.77	59000	-34.15	20240711	27000	43.89	20240102	59000	-34.15	20240711	18520	109.77	20231031	1.06	N	281820	500	104 억	2950565	N	N	270	N	N
16	20240730	101119	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	38600	-2150	5	-5.28	2001004100	51158	67.84	40500	40500	38300	52900	28550	40750	39114.17	14.14	-18607	42183	41466	40783	40066	39383	41125	39725	104	12150	500	29340	50	1	20861556	8053	25.39	1.74	12	0.25	1520.00	22179.00	59000	20240711	-34.58	18520	20231031	108.42	59000	-34.58	20240711	27000	42.96	20240102	59000	-34.58	20240711	18520	108.42	20231031	1.06	N	281820	500	104 억	2950565	N	N	270	N	N
17	20240730	091122	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	39150	-1600	5	-3.93	656832650	16553	21.95	40500	40500	39150	52900	28550	40750	39680.52	14.14	-11126	42183	41466	40783	40066	39383	41125	39725	104	12150	500	29340	50	1	20861556	8167	25.76	1.77	12	0.08	1520.00	22179.00	59000	20240711	-33.64	18520	20231031	111.39	59000	-33.64	20240711	27000	45.00	20240102	59000	-33.64	20240711	18520	111.39	20231031	1.06	N	281820	500	104 억	2950565	N	N	270	N	N
18	20240729	161057	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40750	50	2	0.12	3041131450	74806	41.45	41500	41500	40100	52900	28500	40700	40653.39	14.25	-20988	42466	41582	40916	40032	39366	41250	39700	104	12200	500	29300	50	1	20861556	8501	26.81	1.84	12	0.36	1520.00	22179.00	59000	20240711	-30.93	18520	20231031	120.03	59000	-30.93	20240711	27000	50.93	20240102	59000	-30.93	20240711	18520	120.03	20231031	1.10	N	281820	500	104 억	2973280	N	N	270	N	N
19	20240729	151113	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40750	50	2	0.12	2834069300	69724	38.63	41500	41500	40100	52900	28500	40700	40646.97	14.25	-18197	42466	41582	40916	40032	39366	41250	39700	104	12200	500	29300	50	1	20861556	8501	26.81	1.84	12	0.33	1520.00	22179.00	59000	20240711	-30.93	18520	20231031	120.03	59000	-30.93	20240711	27000	50.93	20240102	59000	-30.93	20240711	18520	120.03	20231031	1.10	N	281820	500	104 억	2973280	N	N	36	N	N
20	20240729	141121	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40450	-250	5	-0.61	2280817350	56129	31.10	41500	41500	40100	52900	28500	40700	40635.27	14.25	-16912	42466	41582	40916	40032	39366	41250	39700	104	12200	500	29300	50	1	20861556	8438	26.61	1.82	12	0.27	1520.00	22179.00	59000	20240711	-31.44	18520	20231031	118.41	59000	-31.44	20240711	27000	49.81	20240102	59000	-31.44	20240711	18520	118.41	20231031	1.10	N	281820	500	104 억	2973280	N	N	36	N	N
21	20240729	131117	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40450	-250	5	-0.61	1948515300	47929	26.56	41500	41500	40100	52900	28500	40700	40654.20	14.25	-14816	42466	41582	40916	40032	39366	41250	39700	104	12200	500	29300	50	1	20861556	8438	26.61	1.82	12	0.23	1520.00	22179.00	59000	20240711	-31.44	18520	20231031	118.41	59000	-31.44	20240711	27000	49.81	20240102	59000	-31.44	20240711	18520	118.41	20231031	1.10	N	281820	500	104 억	2973280	N	N	36	N	N
22	20240729	121117	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40500	-200	5	-0.49	1719747800	42273	23.42	41500	41500	40100	52900	28500	40700	40681.94	14.25	-14425	42466	41582	40916	40032	39366	41250	39700	104	12200	500	29300	50	1	20861556	8449	26.64	1.83	12	0.20	1520.00	22179.00	59000	20240711	-31.36	18520	20231031	118.68	59000	-31.36	20240711	27000	50.00	20240102	59000	-31.36	20240711	18520	118.68	20231031	1.10	N	281820	500	104 억	2973280	N	N	36	N	N
23	20240729	111105	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40750	50	2	0.12	1512482300	37164	20.59	41500	41500	40100	52900	28500	40700	40697.51	14.25	-13611	42466	41582	40916	40032	39366	41250	39700	104	12200	500	29300	50	1	20861556	8501	26.81	1.84	12	0.18	1520.00	22179.00	59000	20240711	-30.93	18520	20231031	120.03	59000	-30.93	20240711	27000	50.93	20240102	59000	-30.93	20240711	18520	120.03	20231031	1.10	N	281820	500	104 억	2973280	N	N	36	N	N
24	20240729	101103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40850	150	2	0.37	1199472400	29502	16.35	41500	41500	40100	52900	28500	40700	40657.32	14.25	-9781	42466	41582	40916	40032	39366	41250	39700	104	12200	500	29300	50	1	20861556	8522	26.88	1.84	12	0.14	1520.00	22179.00	59000	20240711	-30.76	18520	20231031	120.57	59000	-30.76	20240711	27000	51.30	20240102	59000	-30.76	20240711	18520	120.57	20231031	1.10	N	281820	500	104 억	2973280	N	N	36	N	N
25	20240729	091101	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40750	50	2	0.12	302057700	7379	4.09	41500	41500	40350	52900	28500	40700	40934.81	14.25	-3021	42466	41582	40916	40032	39366	41250	39700	104	12200	500	29300	50	1	20861556	8501	26.81	1.84	12	0.04	1520.00	22179.00	59000	20240711	-30.93	18520	20231031	120.03	59000	-30.93	20240711	27000	50.93	20240102	59000	-30.93	20240711	18520	120.03	20231031	1.10	N	281820	500	104 억	2973280	N	N	36	N	N
26	20240726	161045	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40700	600	2	1.50	7346525150	178938	90.37	40850	41800	40250	52100	28100	40100	41057.31	14.48	-32381	41633	40866	39783	39016	37933	41250	39400	104	12000	500	28870	50	1	20861556	8491	26.78	1.84	12	0.86	1520.00	22179.00	59000	20240711	-31.02	18520	20231031	119.76	59000	-31.02	20240711	27000	50.74	20240102	59000	-31.02	20240711	18520	119.76	20231031	1.19	N	281820	500	104 억	3020370	N	N	36	N	N
27	20240726	151057	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40750	650	2	1.62	7191776250	175138	88.45	40850	41800	40250	52100	28100	40100	41064.46	14.48	-31568	41633	40866	39783	39016	37933	41250	39400	104	12000	500	28870	50	1	20861556	8501	26.81	1.84	12	0.84	1520.00	22179.00	59000	20240711	-30.93	18520	20231031	120.03	59000	-30.93	20240711	27000	50.93	20240102	59000	-30.93	20240711	18520	120.03	20231031	1.19	N	281820	500	104 억	3020370	N	N	3	N	N
28	20240726	141057	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40900	800	2	2.00	5881255300	143169	72.30	40850	41800	40250	52100	28100	40100	41080.32	14.48	-18530	41633	40866	39783	39016	37933	41250	39400	104	12000	500	28870	50	1	20861556	8532	26.91	1.84	12	0.69	1520.00	22179.00	59000	20240711	-30.68	18520	20231031	120.84	59000	-30.68	20240711	27000	51.48	20240102	59000	-30.68	20240711	18520	120.84	20231031	1.19	N	281820	500	104 억	3020370	N	N	3	N	N
29	20240726	131058	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41000	900	2	2.24	5110363400	124407	62.83	40850	41800	40250	52100	28100	40100	41079.17	14.48	-9985	41633	40866	39783	39016	37933	41250	39400	104	12000	500	28870	50	1	20861556	8553	26.97	1.85	12	0.60	1520.00	22179.00	59000	20240711	-30.51	18520	20231031	121.38	59000	-30.51	20240711	27000	51.85	20240102	59000	-30.51	20240711	18520	121.38	20231031	1.19	N	281820	500	104 억	3020370	N	N	3	N	N
30	20240726	121102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40250	150	2	0.37	4590016700	111651	56.39	40850	41800	40250	52100	28100	40100	41112.00	14.48	-3988	41633	40866	39783	39016	37933	41250	39400	104	12000	500	28870	50	1	20861556	8397	26.48	1.81	12	0.54	1520.00	22179.00	59000	20240711	-31.78	18520	20231031	117.33	59000	-31.78	20240711	27000	49.07	20240102	59000	-31.78	20240711	18520	117.33	20231031	1.19	N	281820	500	104 억	3020370	N	N	3	N	N
31	20240726	111103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41100	1000	2	2.49	3997101500	97054	49.01	40850	41800	40550	52100	28100	40100	41186.29	14.48	1434	41633	40866	39783	39016	37933	41250	39400	104	12000	500	28870	50	1	20861556	8574	27.04	1.85	12	0.47	1520.00	22179.00	59000	20240711	-30.34	18520	20231031	121.92	59000	-30.34	20240711	27000	52.22	20240102	59000	-30.34	20240711	18520	121.92	20231031	1.19	N	281820	500	104 억	3020370	N	N	3	N	N
32	20240726	101055	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41150	1050	2	2.62	3254294300	79021	39.91	40850	41800	40550	52100	28100	40100	41185.08	14.48	5001	41633	40866	39783	39016	37933	41250	39400	104	12000	500	28870	50	1	20861556	8585	27.07	1.86	12	0.38	1520.00	22179.00	59000	20240711	-30.25	18520	20231031	122.19	59000	-30.25	20240711	27000	52.41	20240102	59000	-30.25	20240711	18520	122.19	20231031	1.19	N	281820	500	104 억	3020370	N	N	3	N	N
33	20240726	091054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41500	1400	2	3.49	1369922750	33135	16.73	40850	41800	40800	52100	28100	40100	41350.36	14.48	2155	41633	40866	39783	39016	37933	41250	39400	104	12000	500	28870	50	1	20861556	8658	27.30	1.87	12	0.16	1520.00	22179.00	59000	20240711	-29.66	18520	20231031	124.08	59000	-29.66	20240711	27000	53.70	20240102	59000	-29.66	20240711	18520	124.08	20231031	1.19	N	281820	500	104 억	3020370	N	N	3	N	N
34	20240725	161053	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40100	-1100	5	-2.67	7763621200	196022	119.19	39800	40550	38700	53500	28850	41200	39604.89	14.65	-22546	43566	42382	40816	39632	38066	42975	40225	104	12300	500	29660	50	1	20861556	8365	26.38	1.81	12	0.94	1520.00	22179.00	59000	20240711	-32.03	18520	20231031	116.52	59000	-32.03	20240711	27000	48.52	20240102	59000	-32.03	20240711	18520	116.52	20231031	1.24	N	281820	500	104 억	3055907	N	N	3	N	N
35	20240725	151105	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40500	-700	5	-1.70	7245060950	183157	111.37	39800	40500	38700	53500	28850	41200	39556.29	14.65	-16143	43566	42382	40816	39632	38066	42975	40225	104	12300	500	29660	50	1	20861556	8449	26.64	1.83	12	0.88	1520.00	22179.00	59000	20240711	-31.36	18520	20231031	118.68	59000	-31.36	20240711	27000	50.00	20240102	59000	-31.36	20240711	18520	118.68	20231031	1.24	N	281820	500	104 억	3055907	N	N	2222	N	N
36	20240725	141101	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	39900	-1300	5	-3.16	5324710650	135176	82.19	39800	40200	38700	53500	28850	41200	39390.55	14.65	7793	43566	42382	40816	39632	38066	42975	40225	104	12300	500	29660	50	1	20861556	8324	26.25	1.80	12	0.65	1520.00	22179.00	59000	20240711	-32.37	18520	20231031	115.44	59000	-32.37	20240711	27000	47.78	20240102	59000	-32.37	20240711	18520	115.44	20231031	1.24	N	281820	500	104 억	3055907	N	N	2222	N	N
37	20240725	131054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	39600	-1600	5	-3.88	4283540400	109078	66.33	39800	40200	38700	53500	28850	41200	39269.90	14.65	16500	43566	42382	40816	39632	38066	42975	40225	104	12300	500	29660	50	1	20861556	8261	26.05	1.79	12	0.52	1520.00	22179.00	59000	20240711	-32.88	18520	20231031	113.82	59000	-32.88	20240711	27000	46.67	20240102	59000	-32.88	20240711	18520	113.82	20231031	1.24	N	281820	500	104 억	3055907	N	N	2222	N	N
38	20240725	121100	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	39150	-2050	5	-4.98	3780176400	96270	58.54	39800	40200	38700	53500	28850	41200	39265.80	14.65	14134	43566	42382	40816	39632	38066	42975	40225	104	12300	500	29660	50	1	20861556	8167	25.76	1.77	12	0.46	1520.00	22179.00	59000	20240711	-33.64	18520	20231031	111.39	59000	-33.64	20240711	27000	45.00	20240102	59000	-33.64	20240711	18520	111.39	20231031	1.24	N	281820	500	104 억	3055907	N	N	2222	N	N
39	20240725	111057	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	39050	-2150	5	-5.22	3225015650	82078	49.91	39800	40200	38700	53500	28850	41200	39291.39	14.65	9858	43566	42382	40816	39632	38066	42975	40225	104	12300	500	29660	50	1	20861556	8146	25.69	1.76	12	0.39	1520.00	22179.00	59000	20240711	-33.81	18520	20231031	110.85	59000	-33.81	20240711	27000	44.63	20240102	59000	-33.81	20240711	18520	110.85	20231031	1.24	N	281820	500	104 억	3055907	N	N	2222	N	N
40	20240725	101050	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	39400	-1800	5	-4.37	2566520350	65251	39.68	39800	40200	38700	53500	28850	41200	39332.18	14.65	7409	43566	42382	40816	39632	38066	42975	40225	104	12300	500	29660	50	1	20861556	8219	25.92	1.78	12	0.31	1520.00	22179.00	59000	20240711	-33.22	18520	20231031	112.74	59000	-33.22	20240711	27000	45.93	20240102	59000	-33.22	20240711	18520	112.74	20231031	1.24	N	281820	500	104 억	3055907	N	N	2222	N	N
41	20240725	091046	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40000	-1200	5	-2.91	428596800	10733	6.53	39800	40200	39700	53500	28850	41200	39929.07	14.65	708	43566	42382	40816	39632	38066	42975	40225	104	12300	500	29660	50	1	20861556	8345	26.32	1.80	12	0.05	1520.00	22179.00	59000	20240711	-32.20	18520	20231031	115.98	59000	-32.20	20240711	27000	48.15	20240102	59000	-32.20	20240711	18520	115.98	20231031	1.24	N	281820	500	104 억	3055907	N	N	2222	N	N
42	20240724	161045	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41200	800	2	1.98	6676458600	163725	58.87	40100	42000	39250	52500	28300	40400	40778.47	14.76	-24817	42933	41666	40783	39516	38633	41225	39075	104	12100	500	29080	50	1	20861556	8595	27.11	1.86	12	0.78	1520.00	22179.00	59000	20240711	-30.17	18520	20231031	122.46	59000	-30.17	20240711	27000	52.59	20240102	59000	-30.17	20240711	18520	122.46	20231031	1.26	N	281820	500	104 억	3079487	N	N	2222	N	N
43	20240724	151102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41250	850	2	2.10	6389432450	156756	56.37	40100	42000	39250	52500	28300	40400	40760.45	14.76	-23311	42933	41666	40783	39516	38633	41225	39075	104	12100	500	29080	50	1	20861556	8605	27.14	1.86	12	0.75	1520.00	22179.00	59000	20240711	-30.08	18520	20231031	122.73	59000	-30.08	20240711	27000	52.78	20240102	59000	-30.08	20240711	18520	122.73	20231031	1.26	N	281820	500	104 억	3079487	N	N	6770	N	N
44	20240724	141055	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40700	300	2	0.74	5370157050	132016	47.47	40100	42000	39250	52500	28300	40400	40678.15	14.76	-14495	42933	41666	40783	39516	38633	41225	39075	104	12100	500	29080	50	1	20861556	8491	26.78	1.84	12	0.63	1520.00	22179.00	59000	20240711	-31.02	18520	20231031	119.76	59000	-31.02	20240711	27000	50.74	20240102	59000	-31.02	20240711	18520	119.76	20231031	1.26	N	281820	500	104 억	3079487	N	N	6770	N	N
45	20240724	131101	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41100	700	2	1.73	4730006500	116295	41.82	40100	42000	39250	52500	28300	40400	40672.57	14.76	-13903	42933	41666	40783	39516	38633	41225	39075	104	12100	500	29080	50	1	20861556	8574	27.04	1.85	12	0.56	1520.00	22179.00	59000	20240711	-30.34	18520	20231031	121.92	59000	-30.34	20240711	27000	52.22	20240102	59000	-30.34	20240711	18520	121.92	20231031	1.26	N	281820	500	104 억	3079487	N	N	6770	N	N
46	20240724	121059	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41200	800	2	1.98	4250855850	104629	37.62	40100	42000	39250	52500	28300	40400	40627.97	14.76	-13916	42933	41666	40783	39516	38633	41225	39075	104	12100	500	29080	50	1	20861556	8595	27.11	1.86	12	0.50	1520.00	22179.00	59000	20240711	-30.17	18520	20231031	122.46	59000	-30.17	20240711	27000	52.59	20240102	59000	-30.17	20240711	18520	122.46	20231031	1.26	N	281820	500	104 억	3079487	N	N	6770	N	N
47	20240724	111056	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41450	1050	2	2.60	3317587350	82206	29.56	40100	41550	39250	52500	28300	40400	40356.98	14.76	-7273	42933	41666	40783	39516	38633	41225	39075	104	12100	500	29080	50	1	20861556	8647	27.27	1.87	12	0.39	1520.00	22179.00	59000	20240711	-29.75	18520	20231031	123.81	59000	-29.75	20240711	27000	53.52	20240102	59000	-29.75	20240711	18520	123.81	20231031	1.26	N	281820	500	104 억	3079487	N	N	6770	N	N
48	20240724	101124	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40400	0	3	0.00	2084190450	52198	18.77	40100	40850	39250	52500	28300	40400	39928.22	14.76	-1188	42933	41666	40783	39516	38633	41225	39075	104	12100	500	29080	50	1	20861556	8428	26.58	1.82	12	0.25	1520.00	22179.00	59000	20240711	-31.53	18520	20231031	118.14	59000	-31.53	20240711	27000	49.63	20240102	59000	-31.53	20240711	18520	118.14	20231031	1.26	N	281820	500	104 억	3079487	N	N	6770	N	N
49	20240724	091047	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	39950	-450	5	-1.11	527197850	13177	4.74	40100	40350	39800	52500	28300	40400	40007.87	14.76	-274	42933	41666	40783	39516	38633	41225	39075	104	12100	500	29080	50	1	20861556	8334	26.28	1.80	12	0.06	1520.00	22179.00	59000	20240711	-32.29	18520	20231031	115.71	59000	-32.29	20240711	27000	47.96	20240102	59000	-32.29	20240711	18520	115.71	20231031	1.26	N	281820	500	104 억	3079487	N	N	6770	N	N
50	20240723	161040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40400	-600	5	-1.46	11215833900	276864	101.15	42000	42050	39900	53300	28700	41000	40510.57	14.75	24984	44100	42550	41350	39800	38600	41950	39200	104	12300	500	29520	50	1	20861556	8428	26.58	1.82	12	1.33	1520.00	22179.00	59000	20240711	-31.53	18520	20231031	118.14	59000	-31.53	20240711	27000	49.63	20240102	59000	-31.53	20240711	18520	118.14	20231031	1.27	N	281820	500	104 억	3076703	N	N	6770	N	N
51	20240723	151106	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40550	-450	5	-1.10	10780063200	266075	97.21	42000	42050	39900	53300	28700	41000	40515.13	14.75	21171	44100	42550	41350	39800	38600	41950	39200	104	12300	500	29520	50	1	20861556	8459	26.68	1.83	12	1.28	1520.00	22179.00	59000	20240711	-31.27	18520	20231031	118.95	59000	-31.27	20240711	27000	50.19	20240102	59000	-31.27	20240711	18520	118.95	20231031	1.27	N	281820	500	104 억	3076703	N	N	8	N	N
52	20240723	141042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41000	0	3	0.00	9682348250	239160	87.37	42000	42050	39900	53300	28700	41000	40484.81	14.75	25417	44100	42550	41350	39800	38600	41950	39200	104	12300	500	29520	50	1	20861556	8553	26.97	1.85	12	1.15	1520.00	22179.00	59000	20240711	-30.51	18520	20231031	121.38	59000	-30.51	20240711	27000	51.85	20240102	59000	-30.51	20240711	18520	121.38	20231031	1.27	N	281820	500	104 억	3076703	N	N	8	N	N
53	20240723	131038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40100	-900	5	-2.20	8417504500	207988	75.99	42000	42050	39900	53300	28700	41000	40471.10	14.75	18124	44100	42550	41350	39800	38600	41950	39200	104	12300	500	29520	50	1	20861556	8365	26.38	1.81	12	1.00	1520.00	22179.00	59000	20240711	-32.03	18520	20231031	116.52	59000	-32.03	20240711	27000	48.52	20240102	59000	-32.03	20240711	18520	116.52	20231031	1.27	N	281820	500	104 억	3076703	N	N	8	N	N
54	20240723	121047	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40100	-900	5	-2.20	7395130600	182448	66.65	42000	42050	39950	53300	28700	41000	40532.81	14.75	12432	44100	42550	41350	39800	38600	41950	39200	104	12300	500	29520	50	1	20861556	8365	26.38	1.81	12	0.87	1520.00	22179.00	59000	20240711	-32.03	18520	20231031	116.52	59000	-32.03	20240711	27000	48.52	20240102	59000	-32.03	20240711	18520	116.52	20231031	1.27	N	281820	500	104 억	3076703	N	N	8	N	N
55	20240723	111046	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40400	-600	5	-1.46	6677576400	164611	60.14	42000	42050	39950	53300	28700	41000	40565.79	14.75	11615	44100	42550	41350	39800	38600	41950	39200	104	12300	500	29520	50	1	20861556	8428	26.58	1.82	12	0.79	1520.00	22179.00	59000	20240711	-31.53	18520	20231031	118.14	59000	-31.53	20240711	27000	49.63	20240102	59000	-31.53	20240711	18520	118.14	20231031	1.27	N	281820	500	104 억	3076703	N	N	8	N	N
56	20240723	101039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40350	-650	5	-1.59	4779610600	117343	42.87	42000	42050	39950	53300	28700	41000	40731.96	14.75	371	44100	42550	41350	39800	38600	41950	39200	104	12300	500	29520	50	1	20861556	8418	26.55	1.82	12	0.56	1520.00	22179.00	59000	20240711	-31.61	18520	20231031	117.87	59000	-31.61	20240711	27000	49.44	20240102	59000	-31.61	20240711	18520	117.87	20231031	1.27	N	281820	500	104 억	3076703	N	N	8	N	N
57	20240723	091052	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41300	300	2	0.73	1223039050	29303	10.71	42000	42050	41050	53300	28700	41000	41737.72	14.75	-7822	44100	42550	41350	39800	38600	41950	39200	104	12300	500	29520	50	1	20861556	8616	27.17	1.86	12	0.14	1520.00	22179.00	59000	20240711	-30.00	18520	20231031	123.00	59000	-30.00	20240711	27000	52.96	20240102	59000	-30.00	20240711	18520	123.00	20231031	1.27	N	281820	500	104 억	3076703	N	N	8	N	N
58	20240722	161034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41000	-2100	5	-4.87	11217878700	272239	183.56	42800	42900	40150	56000	30200	43100	41206.45	14.61	22379	44633	43866	43333	42566	42033	43600	42300	104	12900	500	31030	50	1	20861556	8553	26.97	1.85	12	1.30	1520.00	22179.00	59000	20240711	-30.51	18520	20231031	121.38	59000	-30.51	20240711	27000	51.85	20240102	59000	-30.51	20240711	18520	121.38	20231031	1.08	N	281820	500	104 억	3047577	N	N	8	N	N
59	20240722	151044	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40500	-2600	5	-6.03	10206401150	247549	166.91	42800	42900	40150	56000	30200	43100	41229.81	14.61	31045	44633	43866	43333	42566	42033	43600	42300	104	12900	500	31030	50	1	20861556	8449	26.64	1.83	12	1.19	1520.00	22179.00	59000	20240711	-31.36	18520	20231031	118.68	59000	-31.36	20240711	27000	50.00	20240102	59000	-31.36	20240711	18520	118.68	20231031	1.08	N	281820	500	104 억	3047577	N	N	78	N	N
60	20240722	141051	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40550	-2550	5	-5.92	8260986200	199420	134.46	42800	42900	40400	56000	30200	43100	41425.06	14.61	23013	44633	43866	43333	42566	42033	43600	42300	104	12900	500	31030	50	1	20861556	8459	26.68	1.83	12	0.96	1520.00	22179.00	59000	20240711	-31.27	18520	20231031	118.95	59000	-31.27	20240711	27000	50.19	20240102	59000	-31.27	20240711	18520	118.95	20231031	1.08	N	281820	500	104 억	3047577	N	N	78	N	N
61	20240722	131046	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	40850	-2250	5	-5.22	6829893350	164247	110.75	42800	42900	40650	56000	30200	43100	41583.05	14.61	16489	44633	43866	43333	42566	42033	43600	42300	104	12900	500	31030	50	1	20861556	8522	26.88	1.84	12	0.79	1520.00	22179.00	59000	20240711	-30.76	18520	20231031	120.57	59000	-30.76	20240711	27000	51.30	20240102	59000	-30.76	20240711	18520	120.57	20231031	1.08	N	281820	500	104 억	3047577	N	N	78	N	N
62	20240722	121042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41100	-2000	5	-4.64	5701371950	136651	92.14	42800	42900	40950	56000	30200	43100	41722.13	14.61	12400	44633	43866	43333	42566	42033	43600	42300	104	12900	500	31030	50	1	20861556	8574	27.04	1.85	12	0.66	1520.00	22179.00	59000	20240711	-30.34	18520	20231031	121.92	59000	-30.34	20240711	27000	52.22	20240102	59000	-30.34	20240711	18520	121.92	20231031	1.08	N	281820	500	104 억	3047577	N	N	78	N	N
63	20240722	111042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41500	-1600	5	-3.71	4129052850	98512	66.42	42800	42900	41400	56000	30200	43100	41914.20	14.61	3983	44633	43866	43333	42566	42033	43600	42300	104	12900	500	31030	50	1	20861556	8658	27.30	1.87	12	0.47	1520.00	22179.00	59000	20240711	-29.66	18520	20231031	124.08	59000	-29.66	20240711	27000	53.70	20240102	59000	-29.66	20240711	18520	124.08	20231031	1.08	N	281820	500	104 억	3047577	N	N	78	N	N
64	20240722	101042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	41700	-1400	5	-3.25	3348554350	79746	53.77	42800	42900	41400	56000	30200	43100	41990.23	14.61	2088	44633	43866	43333	42566	42033	43600	42300	104	12900	500	31030	50	1	20861556	8699	27.43	1.88	12	0.38	1520.00	22179.00	59000	20240711	-29.32	18520	20231031	125.16	59000	-29.32	20240711	27000	54.44	20240102	59000	-29.32	20240711	18520	125.16	20231031	1.08	N	281820	500	104 억	3047577	N	N	78	N	N
65	20240722	091045	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42800	-300	5	-0.70	913626250	21500	14.50	42800	42900	42100	56000	30200	43100	42494.22	14.61	2158	44633	43866	43333	42566	42033	43600	42300	104	12900	500	31030	50	1	20861556	8929	28.16	1.93	12	0.10	1520.00	22179.00	59000	20240711	-27.46	18520	20231031	131.10	59000	-27.46	20240711	27000	58.52	20240102	59000	-27.46	20240711	18520	131.10	20231031	1.08	N	281820	500	104 억	3047577	N	N	78	N	N
66	20240719	161016	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43100	-1050	5	-2.38	6313226900	145929	39.98	44100	44100	42800	57300	30950	44150	43260.10	14.72	-29979	46350	45250	44300	43200	42250	44775	42725	104	13150	500	31780	50	1	20861556	8991	28.36	1.94	12	0.70	1520.00	22179.00	59000	20240711	-26.95	18520	20231031	132.72	59000	-26.95	20240711	27000	59.63	20240102	59000	-26.95	20240711	18520	132.72	20231031	1.22	N	281820	500	104 억	3070114	N	N	78	N	N
67	20240719	151027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43200	-950	5	-2.15	5851769800	135224	37.04	44100	44100	42800	57300	30950	44150	43271.98	14.72	-30252	46350	45250	44300	43200	42250	44775	42725	104	13150	500	31780	50	1	20861556	9012	28.42	1.95	12	0.65	1520.00	22179.00	59000	20240711	-26.78	18520	20231031	133.26	59000	-26.78	20240711	27000	60.00	20240102	59000	-26.78	20240711	18520	133.26	20231031	1.22	N	281820	500	104 억	3070114	N	N	5	N	N
68	20240719	141029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43000	-1150	5	-2.60	4744626900	109588	30.02	44100	44100	42800	57300	30950	44150	43291.92	14.72	-25271	46350	45250	44300	43200	42250	44775	42725	104	13150	500	31780	50	1	20861556	8970	28.29	1.94	12	0.53	1520.00	22179.00	59000	20240711	-27.12	18520	20231031	132.18	59000	-27.12	20240711	27000	59.26	20240102	59000	-27.12	20240711	18520	132.18	20231031	1.22	N	281820	500	104 억	3070114	N	N	5	N	N
69	20240719	131020	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43100	-1050	5	-2.38	4013913250	92635	25.38	44100	44100	42800	57300	30950	44150	43326.77	14.72	-19223	46350	45250	44300	43200	42250	44775	42725	104	13150	500	31780	50	1	20861556	8991	28.36	1.94	12	0.44	1520.00	22179.00	59000	20240711	-26.95	18520	20231031	132.72	59000	-26.95	20240711	27000	59.63	20240102	59000	-26.95	20240711	18520	132.72	20231031	1.22	N	281820	500	104 억	3070114	N	N	5	N	N
70	20240719	121017	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43200	-950	5	-2.15	3600833500	83057	22.75	44100	44100	42800	57300	30950	44150	43349.81	14.72	-15375	46350	45250	44300	43200	42250	44775	42725	104	13150	500	31780	50	1	20861556	9012	28.42	1.95	12	0.40	1520.00	22179.00	59000	20240711	-26.78	18520	20231031	133.26	59000	-26.78	20240711	27000	60.00	20240102	59000	-26.78	20240711	18520	133.26	20231031	1.22	N	281820	500	104 억	3070114	N	N	5	N	N
71	20240719	111030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43200	-950	5	-2.15	3201067450	73789	20.21	44100	44100	42800	57300	30950	44150	43377.07	14.72	-13069	46350	45250	44300	43200	42250	44775	42725	104	13150	500	31780	50	1	20861556	9012	28.42	1.95	12	0.35	1520.00	22179.00	59000	20240711	-26.78	18520	20231031	133.26	59000	-26.78	20240711	27000	60.00	20240102	59000	-26.78	20240711	18520	133.26	20231031	1.22	N	281820	500	104 억	3070114	N	N	5	N	N
72	20240719	101007	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43350	-800	5	-1.81	2193692850	50430	13.82	44100	44100	42900	57300	30950	44150	43494.43	14.72	-13590	46350	45250	44300	43200	42250	44775	42725	104	13150	500	31780	50	1	20861556	9043	28.52	1.95	12	0.24	1520.00	22179.00	59000	20240711	-26.53	18520	20231031	134.07	59000	-26.53	20240711	27000	60.56	20240102	59000	-26.53	20240711	18520	134.07	20231031	1.22	N	281820	500	104 억	3070114	N	N	5	N	N
73	20240719	091032	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43600	-550	5	-1.25	624560700	14333	3.93	44100	44100	43000	57300	30950	44150	43558.08	14.72	-2069	46350	45250	44300	43200	42250	44775	42725	104	13150	500	31780	50	1	20861556	9096	28.68	1.97	12	0.07	1520.00	22179.00	59000	20240711	-26.10	18520	20231031	135.42	59000	-26.10	20240711	27000	61.48	20240102	59000	-26.10	20240711	18520	135.42	20231031	1.22	N	281820	500	104 억	3070114	N	N	5	N	N
74	20240718	161010	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44150	-2400	5	-5.16	15883665200	359953	49.90	44750	45400	43350	60500	32600	46550	44126.93	14.69	-4495	55716	51132	48816	44232	41916	49975	43075	104	13950	500	33510	50	1	20861556	9210	29.05	1.99	12	1.73	1520.00	22179.00	59000	20240711	-25.17	18520	20231031	138.39	59000	-25.17	20240711	27000	63.52	20240102	59000	-25.17	20240711	18520	138.39	20231031	1.19	N	281820	500	104 억	3064339	N	N	5	N	N
75	20240718	151019	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43750	-2800	5	-6.02	15150866350	343299	47.59	44750	45400	43350	60500	32600	46550	44133.04	14.69	-804	55716	51132	48816	44232	41916	49975	43075	104	13950	500	33510	50	1	20861556	9127	28.78	1.97	12	1.65	1520.00	22179.00	59000	20240711	-25.85	18520	20231031	136.23	59000	-25.85	20240711	27000	62.04	20240102	59000	-25.85	20240711	18520	136.23	20231031	1.19	N	281820	500	104 억	3064339	N	N	2	N	N
76	20240718	141012	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43750	-2800	5	-6.02	12194221500	275559	38.20	44750	45400	43650	60500	32600	46550	44252.54	14.69	5458	55716	51132	48816	44232	41916	49975	43075	104	13950	500	33510	50	1	20861556	9127	28.78	1.97	12	1.32	1520.00	22179.00	59000	20240711	-25.85	18520	20231031	136.23	59000	-25.85	20240711	27000	62.04	20240102	59000	-25.85	20240711	18520	136.23	20231031	1.19	N	281820	500	104 억	3064339	N	N	2	N	N
77	20240718	131012	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44100	-2450	5	-5.26	10788960750	243574	33.76	44750	45400	43650	60500	32600	46550	44294.25	14.69	4477	55716	51132	48816	44232	41916	49975	43075	104	13950	500	33510	50	1	20861556	9200	29.01	1.99	12	1.17	1520.00	22179.00	59000	20240711	-25.25	18520	20231031	138.12	59000	-25.25	20240711	27000	63.33	20240102	59000	-25.25	20240711	18520	138.12	20231031	1.19	N	281820	500	104 억	3064339	N	N	2	N	N
78	20240718	121013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44200	-2350	5	-5.05	9925837400	223951	31.04	44750	45400	43650	60500	32600	46550	44321.32	14.69	1853	55716	51132	48816	44232	41916	49975	43075	104	13950	500	33510	50	1	20861556	9221	29.08	1.99	12	1.07	1520.00	22179.00	59000	20240711	-25.08	18520	20231031	138.66	59000	-25.08	20240711	27000	63.70	20240102	59000	-25.08	20240711	18520	138.66	20231031	1.19	N	281820	500	104 억	3064339	N	N	2	N	N
79	20240718	111020	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43950	-2600	5	-5.59	8636499800	194606	26.98	44750	45400	43850	60500	32600	46550	44379.24	14.69	-1202	55716	51132	48816	44232	41916	49975	43075	104	13950	500	33510	50	1	20861556	9169	28.91	1.98	12	0.93	1520.00	22179.00	59000	20240711	-25.51	18520	20231031	137.31	59000	-25.51	20240711	27000	62.78	20240102	59000	-25.51	20240711	18520	137.31	20231031	1.19	N	281820	500	104 억	3064339	N	N	2	N	N
80	20240718	101021	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44300	-2250	5	-4.83	6135855450	137876	19.11	44750	45400	43850	60500	32600	46550	44502.49	14.69	-4322	55716	51132	48816	44232	41916	49975	43075	104	13950	500	33510	50	1	20861556	9242	29.14	2.00	12	0.66	1520.00	22179.00	59000	20240711	-24.92	18520	20231031	139.20	59000	-24.92	20240711	27000	64.07	20240102	59000	-24.92	20240711	18520	139.20	20231031	1.19	N	281820	500	104 억	3064339	N	N	2	N	N
81	20240718	091021	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44000	-2550	5	-5.48	2715605050	61376	8.51	44750	44750	43850	60500	32600	46550	44244.83	14.69	2355	55716	51132	48816	44232	41916	49975	43075	104	13950	500	33510	50	1	20861556	9179	28.95	1.98	12	0.29	1520.00	22179.00	59000	20240711	-25.42	18520	20231031	137.58	59000	-25.42	20240711	27000	62.96	20240102	59000	-25.42	20240711	18520	137.58	20231031	1.19	N	281820	500	104 억	3064339	N	N	2	N	N
82	20240717	161104	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	46550	-6850	5	-12.83	34560167800	713893	365.67	52800	53400	46500	69400	37400	53400	48418.23	14.26	97151	56400	54900	52800	51300	49200	55650	52050	104	16000	500	38440	50	1	20861556	9711	30.62	2.10	12	3.42	1520.00	22179.00	59000	20240711	-21.10	18520	20231031	151.35	59000	-21.10	20240711	27000	72.41	20240102	59000	-21.10	20240711	18520	151.35	20231031	1.18	N	281820	500	104 억	2975109	N	N	2	N	N
83	20240717	151110	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	47000	-6400	5	-11.99	33293582400	686782	351.78	52800	53400	46500	69400	37400	53400	48477.66	14.26	97579	56400	54900	52800	51300	49200	55650	52050	104	16000	500	38440	50	1	20861556	9805	30.92	2.12	12	3.29	1520.00	22179.00	59000	20240711	-20.34	18520	20231031	153.78	59000	-20.34	20240711	27000	74.07	20240102	59000	-20.34	20240711	18520	153.78	20231031	1.18	N	281820	500	104 억	2975109	N	N	23	N	N
84	20240717	141106	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	47250	-6150	5	-11.52	26685504800	545760	279.55	52800	53400	47150	69400	37400	53400	48896.04	14.26	63099	56400	54900	52800	51300	49200	55650	52050	104	16000	500	38440	50	1	20861556	9857	31.09	2.13	12	2.62	1520.00	22179.00	59000	20240711	-19.92	18520	20231031	155.13	59000	-19.92	20240711	27000	75.00	20240102	59000	-19.92	20240711	18520	155.13	20231031	1.18	N	281820	500	104 억	2975109	N	N	23	N	N
85	20240717	131104	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	48250	-5150	5	-9.64	19428879900	394225	201.93	52800	53400	47950	69400	37400	53400	49283.73	14.26	49252	56400	54900	52800	51300	49200	55650	52050	104	16000	500	38440	50	1	20861556	10066	31.74	2.18	12	1.89	1520.00	22179.00	59000	20240711	-18.22	18520	20231031	160.53	59000	-18.22	20240711	27000	78.70	20240102	59000	-18.22	20240711	18520	160.53	20231031	1.18	N	281820	500	104 억	2975109	N	N	23	N	N
86	20240717	121106	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	48500	-4900	5	-9.18	16492270650	333355	170.75	52800	53400	47950	69400	37400	53400	49473.60	14.26	38556	56400	54900	52800	51300	49200	55650	52050	104	16000	500	38440	50	1	20861556	10118	31.91	2.19	12	1.60	1520.00	22179.00	59000	20240711	-17.80	18520	20231031	161.88	59000	-17.80	20240711	27000	79.63	20240102	59000	-17.80	20240711	18520	161.88	20231031	1.18	N	281820	500	104 억	2975109	N	N	23	N	N
87	20240717	111107	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	48500	-4900	5	-9.18	12896341000	259494	132.92	52800	53400	47950	69400	37400	53400	49698.03	14.26	29593	56400	54900	52800	51300	49200	55650	52050	104	16000	500	38440	50	1	20861556	10118	31.91	2.19	12	1.24	1520.00	22179.00	59000	20240711	-17.80	18520	20231031	161.88	59000	-17.80	20240711	27000	79.63	20240102	59000	-17.80	20240711	18520	161.88	20231031	1.18	N	281820	500	104 억	2975109	N	N	23	N	N
88	20240717	101109	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	49600	-3800	5	-7.12	5203562050	101623	52.05	52800	53400	49500	69400	37400	53400	51204.57	14.26	18860	56400	54900	52800	51300	49200	55650	52050	104	16000	500	38440	50	1	20861556	10347	32.63	2.24	12	0.49	1520.00	22179.00	59000	20240711	-15.93	18520	20231031	167.82	59000	-15.93	20240711	27000	83.70	20240102	59000	-15.93	20240711	18520	167.82	20231031	1.18	N	281820	500	104 억	2975109	N	N	23	N	N
89	20240717	090903	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52400	-1000	5	-1.87	741864700	14143	7.24	52800	53300	52000	69400	37400	53400	52454.55	14.26	907	56400	54900	52800	51300	49200	55650	52050	104	16000	500	38440	100	1	20861556	10931	34.47	2.36	12	0.07	1520.00	22179.00	59000	20240711	-11.19	18520	20231031	182.94	59000	-11.19	20240711	27000	94.07	20240102	59000	-11.19	20240711	18520	182.94	20231031	1.18	N	281820	500	104 억	2975109	N	N	23	N	N
90	20240716	161108	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53400	1400	2	2.69	10266266300	194219	95.13	52100	54300	50700	67600	36400	52000	52858.96	14.38	-18110	57400	54700	53100	50400	48800	53900	49600	104	15600	500	37440	100	1	20861556	11140	35.13	2.41	12	0.93	1520.00	22179.00	59000	20240711	-9.49	18520	20231031	188.34	59000	-9.49	20240711	27000	97.78	20240102	59000	-9.49	20240711	18520	188.34	20231031	1.29	N	281820	500	104 억	2999012	N	N	23	N	N
91	20240716	151121	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53600	1600	2	3.08	9866877600	186754	91.48	52100	54300	50700	67600	36400	52000	52833.65	14.38	-16391	57400	54700	53100	50400	48800	53900	49600	104	15600	500	37440	100	1	20861556	11182	35.26	2.42	12	0.90	1520.00	22179.00	59000	20240711	-9.15	18520	20231031	189.42	59000	-9.15	20240711	27000	98.52	20240102	59000	-9.15	20240711	18520	189.42	20231031	1.29	N	281820	500	104 억	2999012	N	N	190	N	N
92	20240716	141115	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52900	900	2	1.73	6957465000	132475	64.89	52100	53700	50700	67600	36400	52000	52519.16	14.38	-7131	57400	54700	53100	50400	48800	53900	49600	104	15600	500	37440	100	1	20861556	11036	34.80	2.39	12	0.64	1520.00	22179.00	59000	20240711	-10.34	18520	20231031	185.64	59000	-10.34	20240711	27000	95.93	20240102	59000	-10.34	20240711	18520	185.64	20231031	1.29	N	281820	500	104 억	2999012	N	N	190	N	N
93	20240716	131115	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53000	1000	2	1.92	5985038700	114012	55.84	52100	53700	50700	67600	36400	52000	52494.90	14.38	-8175	57400	54700	53100	50400	48800	53900	49600	104	15600	500	37440	100	1	20861556	11057	34.87	2.39	12	0.55	1520.00	22179.00	59000	20240711	-10.17	18520	20231031	186.18	59000	-10.17	20240711	27000	96.30	20240102	59000	-10.17	20240711	18520	186.18	20231031	1.29	N	281820	500	104 억	2999012	N	N	190	N	N
94	20240716	121112	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53300	1300	2	2.50	4994486100	95406	46.73	52100	53700	50700	67600	36400	52000	52349.89	14.38	-7100	57400	54700	53100	50400	48800	53900	49600	104	15600	500	37440	100	1	20861556	11119	35.07	2.40	12	0.46	1520.00	22179.00	59000	20240711	-9.66	18520	20231031	187.80	59000	-9.66	20240711	27000	97.41	20240102	59000	-9.66	20240711	18520	187.80	20231031	1.29	N	281820	500	104 억	2999012	N	N	190	N	N
95	20240716	111114	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53300	1300	2	2.50	3845795100	73885	36.19	52100	53300	50700	67600	36400	52000	52051.11	14.38	-3855	57400	54700	53100	50400	48800	53900	49600	104	15600	500	37440	100	1	20861556	11119	35.07	2.40	12	0.35	1520.00	22179.00	59000	20240711	-9.66	18520	20231031	187.80	59000	-9.66	20240711	27000	97.41	20240102	59000	-9.66	20240711	18520	187.80	20231031	1.29	N	281820	500	104 억	2999012	N	N	190	N	N
96	20240716	101114	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52000	0	3	0.00	2082742200	40465	19.82	52100	52300	50700	67600	36400	52000	51469.94	14.38	3903	57400	54700	53100	50400	48800	53900	49600	104	15600	500	37440	100	1	20861556	10848	34.21	2.34	12	0.19	1520.00	22179.00	59000	20240711	-11.86	18520	20231031	180.78	59000	-11.86	20240711	27000	92.59	20240102	59000	-11.86	20240711	18520	180.78	20231031	1.29	N	281820	500	104 억	2999012	N	N	190	N	N
97	20240716	091113	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	51000	-1000	5	-1.92	808352600	15725	7.70	52100	52300	50700	67600	36400	52000	51404.78	14.38	3136	57400	54700	53100	50400	48800	53900	49600	104	15600	500	37440	100	1	20861556	10639	33.55	2.30	12	0.08	1520.00	22179.00	59000	20240711	-13.56	18520	20231031	175.38	59000	-13.56	20240711	27000	88.89	20240102	59000	-13.56	20240711	18520	175.38	20231031	1.29	N	281820	500	104 억	2999012	N	N	190	N	N
98	20240715	161056	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52000	-700	5	-1.33	10650004400	203359	45.08	52500	55800	51500	68500	36900	52700	52374.73	14.18	49290	59633	56166	53833	50366	48033	55000	49200	104	15800	500	37940	100	1	20861556	10848	34.21	2.34	12	0.97	1520.00	22179.00	59000	20240711	-11.86	18520	20231031	180.78	59000	-11.86	20240711	27000	92.59	20240102	59000	-11.86	20240711	18520	180.78	20231031	1.29	N	281820	500	104 억	2957716	N	N	190	N	N
99	20240715	151104	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	51900	-800	5	-1.52	9771414200	186407	41.32	52500	55800	51500	68500	36900	52700	52419.76	14.18	45370	59633	56166	53833	50366	48033	55000	49200	104	15800	500	37940	100	1	20861556	10827	34.14	2.34	12	0.89	1520.00	22179.00	59000	20240711	-12.03	18520	20231031	180.24	59000	-12.03	20240711	27000	92.22	20240102	59000	-12.03	20240711	18520	180.24	20231031	1.29	N	281820	500	104 억	2957716	N	N	51	N	N
100	20240715	141101	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	51500	-1200	5	-2.28	8019349100	152664	33.84	52500	55800	51500	68500	36900	52700	52529.39	14.18	38410	59633	56166	53833	50366	48033	55000	49200	104	15800	500	37940	100	1	20861556	10744	33.88	2.32	12	0.73	1520.00	22179.00	59000	20240711	-12.71	18520	20231031	178.08	59000	-12.71	20240711	27000	90.74	20240102	59000	-12.71	20240711	18520	178.08	20231031	1.29	N	281820	500	104 억	2957716	N	N	51	N	N
101	20240715	131103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52000	-700	5	-1.33	7204870900	136928	30.35	52500	55800	51500	68500	36900	52700	52617.94	14.18	34645	59633	56166	53833	50366	48033	55000	49200	104	15800	500	37940	100	1	20861556	10848	34.21	2.34	12	0.66	1520.00	22179.00	59000	20240711	-11.86	18520	20231031	180.78	59000	-11.86	20240711	27000	92.59	20240102	59000	-11.86	20240711	18520	180.78	20231031	1.29	N	281820	500	104 억	2957716	N	N	51	N	N
102	20240715	121102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	51800	-900	5	-1.71	6348504400	120467	26.70	52500	55800	51500	68500	36900	52700	52699.12	14.18	28979	59633	56166	53833	50366	48033	55000	49200	104	15800	500	37940	100	1	20861556	10806	34.08	2.34	12	0.58	1520.00	22179.00	59000	20240711	-12.20	18520	20231031	179.70	59000	-12.20	20240711	27000	91.85	20240102	59000	-12.20	20240711	18520	179.70	20231031	1.29	N	281820	500	104 억	2957716	N	N	51	N	N
103	20240715	111102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52000	-700	5	-1.33	5290424800	100023	22.17	52500	55800	51700	68500	36900	52700	52892.11	14.18	22956	59633	56166	53833	50366	48033	55000	49200	104	15800	500	37940	100	1	20861556	10848	34.21	2.34	12	0.48	1520.00	22179.00	59000	20240711	-11.86	18520	20231031	180.78	59000	-11.86	20240711	27000	92.59	20240102	59000	-11.86	20240711	18520	180.78	20231031	1.29	N	281820	500	104 억	2957716	N	N	51	N	N
104	20240715	101100	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52500	-200	5	-0.38	3674999300	69070	15.31	52500	55800	52300	68500	36900	52700	53206.97	14.18	15213	59633	56166	53833	50366	48033	55000	49200	104	15800	500	37940	100	1	20861556	10952	34.54	2.37	12	0.33	1520.00	22179.00	59000	20240711	-11.02	18520	20231031	183.48	59000	-11.02	20240711	27000	94.44	20240102	59000	-11.02	20240711	18520	183.48	20231031	1.29	N	281820	500	104 억	2957716	N	N	51	N	N
105	20240715	091102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53100	400	2	0.76	1457512400	27155	6.02	52500	55800	52400	68500	36900	52700	53674.24	14.18	4484	59633	56166	53833	50366	48033	55000	49200	104	15800	500	37940	100	1	20861556	11077	34.93	2.39	12	0.13	1520.00	22179.00	59000	20240711	-10.00	18520	20231031	186.72	59000	-10.00	20240711	27000	96.67	20240102	59000	-10.00	20240711	18520	186.72	20231031	1.29	N	281820	500	104 억	2957716	N	N	51	N	N
106	20240712	161053	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52700	-3800	5	-6.73	23915029200	449358	73.37	55600	57300	51500	73400	39600	56500	53220.12	14.17	-16564	62900	59700	55800	52600	48700	61300	54200	104	16900	500	40680	100	1	20861556	10994	34.67	2.38	12	2.15	1520.00	22179.00	59000	20240711	-10.68	18520	20231031	184.56	59000	-10.68	20240711	27000	95.19	20240102	59000	-10.68	20240711	18520	184.56	20231031	1.14	N	281820	500	104 억	2956923	N	N	51	N	N
107	20240712	151100	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52700	-3800	5	-6.73	22693512100	426264	69.60	55600	57300	51500	73400	39600	56500	53237.16	14.17	-9208	62900	59700	55800	52600	48700	61300	54200	104	16900	500	40680	100	1	20861556	10994	34.67	2.38	12	2.04	1520.00	22179.00	59000	20240711	-10.68	18520	20231031	184.56	59000	-10.68	20240711	27000	95.19	20240102	59000	-10.68	20240711	18520	184.56	20231031	1.14	N	281820	500	104 억	2956923	N	N	433	N	N
108	20240712	141103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52900	-3600	5	-6.37	20372554100	382236	62.41	55600	57300	51500	73400	39600	56500	53297.27	14.17	-3952	62900	59700	55800	52600	48700	61300	54200	104	16900	500	40680	100	1	20861556	11036	34.80	2.39	12	1.83	1520.00	22179.00	59000	20240711	-10.34	18520	20231031	185.64	59000	-10.34	20240711	27000	95.93	20240102	59000	-10.34	20240711	18520	185.64	20231031	1.14	N	281820	500	104 억	2956923	N	N	433	N	N
109	20240712	131057	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	51900	-4600	5	-8.14	18032770000	337682	55.14	55600	57300	51500	73400	39600	56500	53400.43	14.17	-2470	62900	59700	55800	52600	48700	61300	54200	104	16900	500	40680	100	1	20861556	10827	34.14	2.34	12	1.62	1520.00	22179.00	59000	20240711	-12.03	18520	20231031	180.24	59000	-12.03	20240711	27000	92.22	20240102	59000	-12.03	20240711	18520	180.24	20231031	1.14	N	281820	500	104 억	2956923	N	N	433	N	N
110	20240712	121059	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52200	-4300	5	-7.61	15996928000	298508	48.74	55600	57300	51500	73400	39600	56500	53588.33	14.17	2382	62900	59700	55800	52600	48700	61300	54200	104	16900	500	40680	100	1	20861556	10890	34.34	2.35	12	1.43	1520.00	22179.00	59000	20240711	-11.53	18520	20231031	181.86	59000	-11.53	20240711	27000	93.33	20240102	59000	-11.53	20240711	18520	181.86	20231031	1.14	N	281820	500	104 억	2956923	N	N	433	N	N
111	20240712	111055	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52700	-3800	5	-6.73	11885259300	219671	35.87	55600	57300	52700	73400	39600	56500	54103.39	14.17	5436	62900	59700	55800	52600	48700	61300	54200	104	16900	500	40680	100	1	20861556	10994	34.67	2.38	12	1.05	1520.00	22179.00	59000	20240711	-10.68	18520	20231031	184.56	59000	-10.68	20240711	27000	95.19	20240102	59000	-10.68	20240711	18520	184.56	20231031	1.14	N	281820	500	104 억	2956923	N	N	433	N	N
112	20240712	101056	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53600	-2900	5	-5.13	9144083600	168397	27.50	55600	57300	52700	73400	39600	56500	54299.04	14.17	11867	62900	59700	55800	52600	48700	61300	54200	104	16900	500	40680	100	1	20861556	11182	35.26	2.42	12	0.81	1520.00	22179.00	59000	20240711	-9.15	18520	20231031	189.42	59000	-9.15	20240711	27000	98.52	20240102	59000	-9.15	20240711	18520	189.42	20231031	1.14	N	281820	500	104 억	2956923	N	N	433	N	N
113	20240712	091054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	54100	-2400	5	-4.25	5168105400	94619	15.45	55600	57300	52700	73400	39600	56500	54617.56	14.17	13549	62900	59700	55800	52600	48700	61300	54200	104	16900	500	40680	100	1	20861556	11286	35.59	2.44	12	0.45	1520.00	22179.00	59000	20240711	-8.31	18520	20231031	192.12	59000	-8.31	20240711	27000	100.37	20240102	59000	-8.31	20240711	18520	192.12	20231031	1.14	N	281820	500	104 억	2956923	N	N	433	N	N
114	20240711	161049	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	56500	3700	2	7.01	34324342600	608880	233.58	52000	59000	51900	68600	37000	52800	56375.24	14.13	28584	55266	54032	52566	51332	49866	54650	51950	104	15800	500	38010	100	1	20861556	11787	37.17	2.55	12	2.92	1520.00	22179.00	59000	20240711	-4.24	18520	20231031	205.08	59000	-4.24	20240711	27000	109.26	20240102	59000	-4.24	20240711	18520	205.08	20231031	1.08	N	281820	500	104 억	2948735	N	N	433	N	N
115	20240711	151056	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	56700	3900	2	7.39	33609425100	596243	228.73	52000	59000	51900	68600	37000	52800	56371.48	14.13	26704	55266	54032	52566	51332	49866	54650	51950	104	15800	500	38010	100	1	20861556	11829	37.30	2.56	12	2.86	1520.00	22179.00	59000	20240711	-3.90	18520	20231031	206.16	59000	-3.90	20240711	27000	110.00	20240102	59000	-3.90	20240711	18520	206.16	20231031	1.08	N	281820	500	104 억	2948735	N	N	67	N	N
116	20240711	141056	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	56700	3900	2	7.39	31525320800	559602	214.68	52000	59000	51900	68600	37000	52800	56338.22	14.13	20251	55266	54032	52566	51332	49866	54650	51950	104	15800	500	38010	100	1	20861556	11829	37.30	2.56	12	2.68	1520.00	22179.00	59000	20240711	-3.90	18520	20231031	206.16	59000	-3.90	20240711	27000	110.00	20240102	59000	-3.90	20240711	18520	206.16	20231031	1.08	N	281820	500	104 억	2948735	N	N	67	N	N
117	20240711	131054	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	56400	3600	2	6.82	28908404900	513386	196.95	52000	59000	51900	68600	37000	52800	56312.51	14.13	15163	55266	54032	52566	51332	49866	54650	51950	104	15800	500	38010	100	1	20861556	11766	37.11	2.54	12	2.46	1520.00	22179.00	59000	20240711	-4.41	18520	20231031	204.54	59000	-4.41	20240711	27000	108.89	20240102	59000	-4.41	20240711	18520	204.54	20231031	1.08	N	281820	500	104 억	2948735	N	N	67	N	N
118	20240711	121053	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	56900	4100	2	7.77	26927363400	478542	183.58	52000	59000	51900	68600	37000	52800	56273.00	14.13	17189	55266	54032	52566	51332	49866	54650	51950	104	15800	500	38010	100	1	20861556	11870	37.43	2.57	12	2.29	1520.00	22179.00	59000	20240711	-3.56	18520	20231031	207.24	59000	-3.56	20240711	27000	110.74	20240102	59000	-3.56	20240711	18520	207.24	20231031	1.08	N	281820	500	104 억	2948735	N	N	67	N	N
119	20240711	111050	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	56900	4100	2	7.77	22939191700	407844	156.46	52000	59000	51900	68600	37000	52800	56248.98	14.13	11373	55266	54032	52566	51332	49866	54650	51950	104	15800	500	38010	100	1	20861556	11870	37.43	2.57	12	1.96	1520.00	22179.00	59000	20240711	-3.56	18520	20231031	207.24	59000	-3.56	20240711	27000	110.74	20240102	59000	-3.56	20240711	18520	207.24	20231031	1.08	N	281820	500	104 억	2948735	N	N	67	N	N
120	20240711	101052	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	54900	2100	2	3.98	6514314300	120578	46.26	52000	55000	51900	68600	37000	52800	54030.51	14.13	6330	55266	54032	52566	51332	49866	54650	51950	104	15800	500	38010	100	1	20861556	11453	36.12	2.48	12	0.58	1520.00	22179.00	55000	20240711	-0.18	18520	20231031	196.44	55000	-0.18	20240711	27000	103.33	20240102	55000	-0.18	20240711	18520	196.44	20231031	1.08	N	281820	500	104 억	2948735	N	N	67	N	N
121	20240711	091049	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53400	600	2	1.14	864316100	16423	6.30	52000	53400	51900	68600	37000	52800	52623.35	14.13	3715	55266	54032	52566	51332	49866	54650	51950	104	15800	500	38010	100	1	20861556	11140	35.13	2.41	12	0.08	1520.00	22179.00	54100	20240308	-1.29	18520	20231031	188.34	54100	-1.29	20240308	27000	97.78	20240102	54100	-1.29	20240308	18520	188.34	20231031	1.08	N	281820	500	104 억	2948735	N	N	67	N	N
122	20240710	161045	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52800	400	2	0.76	13665835700	259400	42.91	51900	53800	51100	68100	36700	52400	52683.19	14.29	-24925	57866	55132	50766	48032	43666	56500	49400	104	15700	500	37720	100	1	20861556	11015	34.74	2.38	12	1.24	1520.00	22179.00	54100	20240308	-2.40	18520	20231031	185.10	54100	-2.40	20240308	27000	95.56	20240102	54100	-2.40	20240308	18520	185.10	20231031	1.17	N	281820	500	104 억	2980611	N	N	67	N	N
123	20240710	151049	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53300	900	2	1.72	12839827600	243775	40.32	51900	53800	51100	68100	36700	52400	52671.61	14.29	-25263	57866	55132	50766	48032	43666	56500	49400	104	15700	500	37720	100	1	20861556	11119	35.07	2.40	12	1.17	1520.00	22179.00	54100	20240308	-1.48	18520	20231031	187.80	54100	-1.48	20240308	27000	97.41	20240102	54100	-1.48	20240308	18520	187.80	20231031	1.17	N	281820	500	104 억	2980611	N	N	272	N	N
124	20240710	141049	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53300	900	2	1.72	11322846900	215316	35.61	51900	53800	51100	68100	36700	52400	52587.74	14.29	-26204	57866	55132	50766	48032	43666	56500	49400	104	15700	500	37720	100	1	20861556	11119	35.07	2.40	12	1.03	1520.00	22179.00	54100	20240308	-1.48	18520	20231031	187.80	54100	-1.48	20240308	27000	97.41	20240102	54100	-1.48	20240308	18520	187.80	20231031	1.17	N	281820	500	104 억	2980611	N	N	272	N	N
125	20240710	131048	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53400	1000	2	1.91	10014756800	190687	31.54	51900	53800	51100	68100	36700	52400	52519.80	14.29	-22156	57866	55132	50766	48032	43666	56500	49400	104	15700	500	37720	100	1	20861556	11140	35.13	2.41	12	0.91	1520.00	22179.00	54100	20240308	-1.29	18520	20231031	188.34	54100	-1.29	20240308	27000	97.78	20240102	54100	-1.29	20240308	18520	188.34	20231031	1.17	N	281820	500	104 억	2980611	N	N	272	N	N
126	20240710	121046	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	53000	600	2	1.15	7200628000	137994	22.83	51900	53200	51100	68100	36700	52400	52179.59	14.29	-5532	57866	55132	50766	48032	43666	56500	49400	104	15700	500	37720	100	1	20861556	11057	34.87	2.39	12	0.66	1520.00	22179.00	54100	20240308	-2.03	18520	20231031	186.18	54100	-2.03	20240308	27000	96.30	20240102	54100	-2.03	20240308	18520	186.18	20231031	1.17	N	281820	500	104 억	2980611	N	N	272	N	N
127	20240710	111048	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52600	200	2	0.38	5776527800	110991	18.36	51900	53000	51100	68100	36700	52400	52042.70	14.29	-1844	57866	55132	50766	48032	43666	56500	49400	104	15700	500	37720	100	1	20861556	10973	34.61	2.37	12	0.53	1520.00	22179.00	54100	20240308	-2.77	18520	20231031	184.02	54100	-2.77	20240308	27000	94.81	20240102	54100	-2.77	20240308	18520	184.02	20231031	1.17	N	281820	500	104 억	2980611	N	N	272	N	N
128	20240710	101043	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52600	200	2	0.38	4520228400	87086	14.40	51900	52800	51100	68100	36700	52400	51901.23	14.29	-55	57866	55132	50766	48032	43666	56500	49400	104	15700	500	37720	100	1	20861556	10973	34.61	2.37	12	0.42	1520.00	22179.00	54100	20240308	-2.77	18520	20231031	184.02	54100	-2.77	20240308	27000	94.81	20240102	54100	-2.77	20240308	18520	184.02	20231031	1.17	N	281820	500	104 억	2980611	N	N	272	N	N
129	20240710	091049	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	51200	-1200	5	-2.29	1706997500	33103	5.48	51900	52200	51100	68100	36700	52400	51547.76	14.29	3543	57866	55132	50766	48032	43666	56500	49400	104	15700	500	37720	100	1	20861556	10681	33.68	2.31	12	0.16	1520.00	22179.00	54100	20240308	-5.36	18520	20231031	176.46	54100	-5.36	20240308	27000	89.63	20240102	54100	-5.36	20240308	18520	176.46	20231031	1.17	N	281820	500	104 억	2980611	N	N	272	N	N
130	20240709	161042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52400	5400	2	11.49	30498553750	600635	393.68	47550	53500	46400	61100	32900	47000	50774.86	14.18	22932	49600	48300	46400	45100	43200	48950	45750	104	14100	500	33840	100	1	20861556	10931	34.47	2.36	12	2.88	1520.00	22179.00	54100	20240308	-3.14	18520	20231031	182.94	54100	-3.14	20240308	27000	94.07	20240102	54100	-3.14	20240308	18520	182.94	20231031	1.15	N	281820	500	104 억	2959051	N	N	272	N	N
131	20240709	151048	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52200	5200	2	11.06	29346174850	578531	379.19	47550	53500	46400	61100	32900	47000	50725.37	14.18	17223	49600	48300	46400	45100	43200	48950	45750	104	14100	500	33840	100	1	20861556	10890	34.34	2.35	12	2.77	1520.00	22179.00	54100	20240308	-3.51	18520	20231031	181.86	54100	-3.51	20240308	27000	93.33	20240102	54100	-3.51	20240308	18520	181.86	20231031	1.15	N	281820	500	104 억	2959051	N	N	561	N	N
132	20240709	141048	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	52300	5300	2	11.28	21172038950	422822	277.13	47550	52500	46400	61100	32900	47000	50073.22	14.18	18575	49600	48300	46400	45100	43200	48950	45750	104	14100	500	33840	100	1	20861556	10911	34.41	2.36	12	2.03	1520.00	22179.00	54100	20240308	-3.33	18520	20231031	182.40	54100	-3.33	20240308	27000	93.70	20240102	54100	-3.33	20240308	18520	182.40	20231031	1.15	N	281820	500	104 억	2959051	N	N	561	N	N
133	20240709	131051	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	51400	4400	2	9.36	14321550050	290331	190.29	47550	51800	46400	61100	32900	47000	49328.40	14.18	13351	49600	48300	46400	45100	43200	48950	45750	104	14100	500	33840	100	1	20861556	10723	33.82	2.32	12	1.39	1520.00	22179.00	54100	20240308	-4.99	18520	20231031	177.54	54100	-4.99	20240308	27000	90.37	20240102	54100	-4.99	20240308	18520	177.54	20231031	1.15	N	281820	500	104 억	2959051	N	N	561	N	N
134	20240709	121052	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	49350	2350	2	5.00	7595937450	157280	103.09	47550	49500	46400	61100	32900	47000	48295.68	14.18	-4356	49600	48300	46400	45100	43200	48950	45750	104	14100	500	33840	50	1	20861556	10295	32.47	2.23	12	0.75	1520.00	22179.00	54100	20240308	-8.78	18520	20231031	166.47	54100	-8.78	20240308	27000	82.78	20240102	54100	-8.78	20240308	18520	166.47	20231031	1.15	N	281820	500	104 억	2959051	N	N	561	N	N
135	20240709	111052	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	48700	1700	2	3.62	4643011850	97150	63.68	47550	48800	46400	61100	32900	47000	47792.25	14.18	-214	49600	48300	46400	45100	43200	48950	45750	104	14100	500	33840	50	1	20861556	10160	32.04	2.20	12	0.47	1520.00	22179.00	54100	20240308	-9.98	18520	20231031	162.96	54100	-9.98	20240308	27000	80.37	20240102	54100	-9.98	20240308	18520	162.96	20231031	1.15	N	281820	500	104 억	2959051	N	N	561	N	N
136	20240709	101048	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	47850	850	2	1.81	2918543100	61419	40.26	47550	48500	46400	61100	32900	47000	47518.62	14.18	983	49600	48300	46400	45100	43200	48950	45750	104	14100	500	33840	50	1	20861556	9982	31.48	2.16	12	0.29	1520.00	22179.00	54100	20240308	-11.55	18520	20231031	158.37	54100	-11.55	20240308	27000	77.22	20240102	54100	-11.55	20240308	18520	158.37	20231031	1.15	N	281820	500	104 억	2959051	N	N	561	N	N
137	20240709	091045	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	47000	0	3	0.00	682246000	14409	9.44	47550	48000	46550	61100	32900	47000	47348.75	14.18	-3123	49600	48300	46400	45100	43200	48950	45750	104	14100	500	33840	50	1	20861556	9805	30.92	2.12	12	0.07	1520.00	22179.00	54100	20240308	-13.12	18520	20231031	153.78	54100	-13.12	20240308	27000	74.07	20240102	54100	-13.12	20240308	18520	153.78	20231031	1.15	N	281820	500	104 억	2959051	N	N	561	N	N
138	20240708	161039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	47000	1300	2	2.84	7057728450	151872	132.39	45750	47700	44500	59400	32000	45700	46470.01	14.11	10082	48033	46866	45683	44516	43333	46275	43925	104	13700	500	32900	50	1	20861556	9805	30.92	2.12	12	0.73	1520.00	22179.00	54100	20240308	-13.12	18520	20231031	153.78	54100	-13.12	20240308	27000	74.07	20240102	54100	-13.12	20240308	18520	153.78	20231031	1.11	N	281820	500	104 억	2944492	N	N	561	N	N
139	20240708	151041	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	47350	1650	2	3.61	6574186650	141578	123.42	45750	47700	44500	59400	32000	45700	46435.15	14.11	9101	48033	46866	45683	44516	43333	46275	43925	104	13700	500	32900	50	1	20861556	9878	31.15	2.13	12	0.68	1520.00	22179.00	54100	20240308	-12.48	18520	20231031	155.67	54100	-12.48	20240308	27000	75.37	20240102	54100	-12.48	20240308	18520	155.67	20231031	1.11	N	281820	500	104 억	2944492	N	N	1005	N	N
140	20240708	141044	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	46800	1100	2	2.41	4383790600	95302	83.08	45750	47250	44500	59400	32000	45700	45998.97	14.11	6696	48033	46866	45683	44516	43333	46275	43925	104	13700	500	32900	50	1	20861556	9763	30.79	2.11	12	0.46	1520.00	22179.00	54100	20240308	-13.49	18520	20231031	152.70	54100	-13.49	20240308	27000	73.33	20240102	54100	-13.49	20240308	18520	152.70	20231031	1.11	N	281820	500	104 억	2944492	N	N	1005	N	N
141	20240708	131039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45900	200	2	0.44	2510176250	55278	48.19	45750	46550	44500	59400	32000	45700	45409.98	14.11	2322	48033	46866	45683	44516	43333	46275	43925	104	13700	500	32900	50	1	20861556	9575	30.20	2.07	12	0.26	1520.00	22179.00	54100	20240308	-15.16	18520	20231031	147.84	54100	-15.16	20240308	27000	70.00	20240102	54100	-15.16	20240308	18520	147.84	20231031	1.11	N	281820	500	104 억	2944492	N	N	1005	N	N
142	20240708	121041	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45700	0	3	0.00	2264783000	49934	43.53	45750	46550	44500	59400	32000	45700	45355.45	14.11	3340	48033	46866	45683	44516	43333	46275	43925	104	13700	500	32900	50	1	20861556	9534	30.07	2.06	12	0.24	1520.00	22179.00	54100	20240308	-15.53	18520	20231031	146.76	54100	-15.53	20240308	27000	69.26	20240102	54100	-15.53	20240308	18520	146.76	20231031	1.11	N	281820	500	104 억	2944492	N	N	1005	N	N
143	20240708	111038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45500	-200	5	-0.44	2038536500	44982	39.21	45750	46550	44500	59400	32000	45700	45318.84	14.11	3627	48033	46866	45683	44516	43333	46275	43925	104	13700	500	32900	50	1	20861556	9492	29.93	2.05	12	0.22	1520.00	22179.00	54100	20240308	-15.90	18520	20231031	145.68	54100	-15.90	20240308	27000	68.52	20240102	54100	-15.90	20240308	18520	145.68	20231031	1.11	N	281820	500	104 억	2944492	N	N	1005	N	N
144	20240708	101038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44900	-800	5	-1.75	1651820700	36445	31.77	45750	46550	44500	59400	32000	45700	45323.53	14.11	2842	48033	46866	45683	44516	43333	46275	43925	104	13700	500	32900	50	1	20861556	9367	29.54	2.02	12	0.17	1520.00	22179.00	54100	20240308	-17.01	18520	20231031	142.44	54100	-17.01	20240308	27000	66.30	20240102	54100	-17.01	20240308	18520	142.44	20231031	1.11	N	281820	500	104 억	2944492	N	N	1005	N	N
145	20240708	091038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	46000	300	2	0.66	336223700	7275	6.34	45750	46550	45700	59400	32000	45700	46217.17	14.11	1241	48033	46866	45683	44516	43333	46275	43925	104	13700	500	32900	50	1	20861556	9596	30.26	2.07	12	0.03	1520.00	22179.00	54100	20240308	-14.97	18520	20231031	148.38	54100	-14.97	20240308	27000	70.37	20240102	54100	-14.97	20240308	18520	148.38	20231031	1.11	N	281820	500	104 억	2944492	N	N	1005	N	N
146	20240705	161033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45700	100	2	0.22	5205999900	114409	77.18	46400	46850	44500	59200	31950	45600	45503.37	14.23	-10994	47833	46716	45433	44316	43033	47275	44875	104	13600	500	32830	50	1	20861556	9534	30.07	2.06	12	0.55	1520.00	22179.00	54100	20240308	-15.53	18520	20231031	146.76	54100	-15.53	20240308	27000	69.26	20240102	54100	-15.53	20240308	18520	146.76	20231031	1.14	N	281820	500	104 억	2967857	N	N	1005	N	N
147	20240705	151037	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45800	200	2	0.44	4965613800	109154	73.63	46400	46850	44500	59200	31950	45600	45491.82	14.23	-12542	47833	46716	45433	44316	43033	47275	44875	104	13600	500	32830	50	1	20861556	9555	30.13	2.07	12	0.52	1520.00	22179.00	54100	20240308	-15.34	18520	20231031	147.30	54100	-15.34	20240308	27000	69.63	20240102	54100	-15.34	20240308	18520	147.30	20231031	1.14	N	281820	500	104 억	2967857	N	N	1434	N	N
148	20240705	141039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45400	-200	5	-0.44	3948789150	87083	58.75	46400	46850	44500	59200	31950	45600	45345.12	14.23	-16226	47833	46716	45433	44316	43033	47275	44875	104	13600	500	32830	50	1	20861556	9471	29.87	2.05	12	0.42	1520.00	22179.00	54100	20240308	-16.08	18520	20231031	145.14	54100	-16.08	20240308	27000	68.15	20240102	54100	-16.08	20240308	18520	145.14	20231031	1.14	N	281820	500	104 억	2967857	N	N	1434	N	N
149	20240705	131036	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45600	0	3	0.00	3415160300	75335	50.82	46400	46850	44500	59200	31950	45600	45332.98	14.23	-12129	47833	46716	45433	44316	43033	47275	44875	104	13600	500	32830	50	1	20861556	9513	30.00	2.06	12	0.36	1520.00	22179.00	54100	20240308	-15.71	18520	20231031	146.22	54100	-15.71	20240308	27000	68.89	20240102	54100	-15.71	20240308	18520	146.22	20231031	1.14	N	281820	500	104 억	2967857	N	N	1434	N	N
150	20240705	121037	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45650	50	2	0.11	3171661300	69999	47.22	46400	46850	44500	59200	31950	45600	45310.09	14.23	-12629	47833	46716	45433	44316	43033	47275	44875	104	13600	500	32830	50	1	20861556	9523	30.03	2.06	12	0.34	1520.00	22179.00	54100	20240308	-15.62	18520	20231031	146.49	54100	-15.62	20240308	27000	69.07	20240102	54100	-15.62	20240308	18520	146.49	20231031	1.14	N	281820	500	104 억	2967857	N	N	1434	N	N
151	20240705	111033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45000	-600	5	-1.32	2537507300	56077	37.83	46400	46850	44500	59200	31950	45600	45250.41	14.23	-9913	47833	46716	45433	44316	43033	47275	44875	104	13600	500	32830	50	1	20861556	9388	29.61	2.03	12	0.27	1520.00	22179.00	54100	20240308	-16.82	18520	20231031	142.98	54100	-16.82	20240308	27000	66.67	20240102	54100	-16.82	20240308	18520	142.98	20231031	1.14	N	281820	500	104 억	2967857	N	N	1434	N	N
152	20240705	101033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44850	-750	5	-1.64	2137815050	47167	31.82	46400	46850	44500	59200	31950	45600	45324.38	14.23	-9085	47833	46716	45433	44316	43033	47275	44875	104	13600	500	32830	50	1	20861556	9356	29.51	2.02	12	0.23	1520.00	22179.00	54100	20240308	-17.10	18520	20231031	142.17	54100	-17.10	20240308	27000	66.11	20240102	54100	-17.10	20240308	18520	142.17	20231031	1.14	N	281820	500	104 억	2967857	N	N	1434	N	N
153	20240705	091035	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45600	0	3	0.00	809727650	17551	11.84	46400	46850	45450	59200	31950	45600	46135.70	14.23	-5968	47833	46716	45433	44316	43033	47275	44875	104	13600	500	32830	50	1	20861556	9513	30.00	2.06	12	0.08	1520.00	22179.00	54100	20240308	-15.71	18520	20231031	146.22	54100	-15.71	20240308	27000	68.89	20240102	54100	-15.71	20240308	18520	146.22	20231031	1.14	N	281820	500	104 억	2967857	N	N	1434	N	N
154	20240704	161029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45600	900	2	2.01	6731060700	147900	96.98	45350	46550	44150	58100	31300	44700	45510.94	14.25	-3208	46233	45466	44133	43366	42033	45850	43750	104	13400	500	32180	50	1	20861556	9513	30.00	2.06	12	0.71	1520.00	22179.00	54100	20240308	-15.71	18520	20231031	146.22	54100	-15.71	20240308	27000	68.89	20240102	54100	-15.71	20240308	18520	146.22	20231031	1.18	N	281820	500	104 억	2971965	N	N	1434	N	N
155	20240704	151033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45650	950	2	2.13	6470330650	142167	93.22	45350	46550	44150	58100	31300	44700	45512.28	14.25	-3660	46233	45466	44133	43366	42033	45850	43750	104	13400	500	32180	50	1	20861556	9523	30.03	2.06	12	0.68	1520.00	22179.00	54100	20240308	-15.62	18520	20231031	146.49	54100	-15.62	20240308	27000	69.07	20240102	54100	-15.62	20240308	18520	146.49	20231031	1.18	N	281820	500	104 억	2971965	N	N	0	N	N
156	20240704	141032	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	46150	1450	2	3.24	5630770500	123843	81.21	45350	46550	44150	58100	31300	44700	45467.11	14.25	-3002	46233	45466	44133	43366	42033	45850	43750	104	13400	500	32180	50	1	20861556	9628	30.36	2.08	12	0.59	1520.00	22179.00	54100	20240308	-14.70	18520	20231031	149.19	54100	-14.70	20240308	27000	70.93	20240102	54100	-14.70	20240308	18520	149.19	20231031	1.18	N	281820	500	104 억	2971965	N	N	0	N	N
157	20240704	131032	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45600	900	2	2.01	3967876950	87846	57.60	45350	46450	44150	58100	31300	44700	45168.65	14.25	-4241	46233	45466	44133	43366	42033	45850	43750	104	13400	500	32180	50	1	20861556	9513	30.00	2.06	12	0.42	1520.00	22179.00	54100	20240308	-15.71	18520	20231031	146.22	54100	-15.71	20240308	27000	68.89	20240102	54100	-15.71	20240308	18520	146.22	20231031	1.18	N	281820	500	104 억	2971965	N	N	0	N	N
158	20240704	121033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45400	700	2	1.57	3663906650	81164	53.22	45350	46450	44150	58100	31300	44700	45142.11	14.25	-6124	46233	45466	44133	43366	42033	45850	43750	104	13400	500	32180	50	1	20861556	9471	29.87	2.05	12	0.39	1520.00	22179.00	54100	20240308	-16.08	18520	20231031	145.14	54100	-16.08	20240308	27000	68.15	20240102	54100	-16.08	20240308	18520	145.14	20231031	1.18	N	281820	500	104 억	2971965	N	N	0	N	N
159	20240704	111031	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45400	700	2	1.57	3228843700	71556	46.92	45350	46450	44150	58100	31300	44700	45123.41	14.25	-7386	46233	45466	44133	43366	42033	45850	43750	104	13400	500	32180	50	1	20861556	9471	29.87	2.05	12	0.34	1520.00	22179.00	54100	20240308	-16.08	18520	20231031	145.14	54100	-16.08	20240308	27000	68.15	20240102	54100	-16.08	20240308	18520	145.14	20231031	1.18	N	281820	500	104 억	2971965	N	N	0	N	N
160	20240704	101031	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44700	0	3	0.00	2561769800	56768	37.22	45350	46450	44150	58100	31300	44700	45127.13	14.25	-6419	46233	45466	44133	43366	42033	45850	43750	104	13400	500	32180	50	1	20861556	9325	29.41	2.02	12	0.27	1520.00	22179.00	54100	20240308	-17.38	18520	20231031	141.36	54100	-17.38	20240308	27000	65.56	20240102	54100	-17.38	20240308	18520	141.36	20231031	1.18	N	281820	500	104 억	2971965	N	N	0	N	N
161	20240704	091033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	45200	500	2	1.12	902333250	19733	12.94	45350	46450	45050	58100	31300	44700	45728.01	14.25	28	46233	45466	44133	43366	42033	45850	43750	104	13400	500	32180	50	1	20861556	9429	29.74	2.04	12	0.09	1520.00	22179.00	54100	20240308	-16.45	18520	20231031	144.06	54100	-16.45	20240308	27000	67.41	20240102	54100	-16.45	20240308	18520	144.06	20231031	1.18	N	281820	500	104 억	2971965	N	N	0	N	N
162	20240703	161027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44700	1900	2	4.44	6625330700	151555	109.25	43400	44900	42800	55600	30000	42800	43712.39	14.30	-4323	44100	43450	42600	41950	41100	43775	42275	104	12800	500	30810	50	1	20861556	9325	29.41	2.02	12	0.73	1520.00	22179.00	54100	20240308	-17.38	18520	20231031	141.36	54100	-17.38	20240308	27000	65.56	20240102	54100	-17.38	20240308	18520	141.36	20231031	1.16	N	281820	500	104 억	2982796	N	N	0	N	N
163	20240703	151030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44500	1700	2	3.97	5564486300	127793	92.12	43400	44700	42800	55600	30000	42800	43543.03	14.30	8246	44100	43450	42600	41950	41100	43775	42275	104	12800	500	30810	50	1	20861556	9283	29.28	2.01	12	0.61	1520.00	22179.00	54100	20240308	-17.74	18520	20231031	140.28	54100	-17.74	20240308	27000	64.81	20240102	54100	-17.74	20240308	18520	140.28	20231031	1.16	N	281820	500	104 억	2982796	N	N	0	N	N
164	20240703	141030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43550	750	2	1.75	3872392600	89316	64.38	43400	43850	42800	55600	30000	42800	43356.16	14.30	3860	44100	43450	42600	41950	41100	43775	42275	104	12800	500	30810	50	1	20861556	9085	28.65	1.96	12	0.43	1520.00	22179.00	54100	20240308	-19.50	18520	20231031	135.15	54100	-19.50	20240308	27000	61.30	20240102	54100	-19.50	20240308	18520	135.15	20231031	1.16	N	281820	500	104 억	2982796	N	N	0	N	N
165	20240703	131029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43200	400	2	0.93	3408294100	78653	56.70	43400	43850	42800	55600	30000	42800	43333.38	14.30	3657	44100	43450	42600	41950	41100	43775	42275	104	12800	500	30810	50	1	20861556	9012	28.42	1.95	12	0.38	1520.00	22179.00	54100	20240308	-20.15	18520	20231031	133.26	54100	-20.15	20240308	27000	60.00	20240102	54100	-20.15	20240308	18520	133.26	20231031	1.16	N	281820	500	104 억	2982796	N	N	0	N	N
166	20240703	121028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43600	800	2	1.87	2948601750	68050	49.05	43400	43850	42800	55600	30000	42800	43330.02	14.30	953	44100	43450	42600	41950	41100	43775	42275	104	12800	500	30810	50	1	20861556	9096	28.68	1.97	12	0.33	1520.00	22179.00	54100	20240308	-19.41	18520	20231031	135.42	54100	-19.41	20240308	27000	61.48	20240102	54100	-19.41	20240308	18520	135.42	20231031	1.16	N	281820	500	104 억	2982796	N	N	0	N	N
167	20240703	111031	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43650	850	2	1.99	2224039950	51436	37.08	43400	43700	42800	55600	30000	42800	43239.07	14.30	6114	44100	43450	42600	41950	41100	43775	42275	104	12800	500	30810	50	1	20861556	9106	28.72	1.97	12	0.25	1520.00	22179.00	54100	20240308	-19.32	18520	20231031	135.69	54100	-19.32	20240308	27000	61.67	20240102	54100	-19.32	20240308	18520	135.69	20231031	1.16	N	281820	500	104 억	2982796	N	N	0	N	N
168	20240703	101032	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43350	550	2	1.29	1323860650	30697	22.13	43400	43500	42800	55600	30000	42800	43126.83	14.30	-394	44100	43450	42600	41950	41100	43775	42275	104	12800	500	30810	50	1	20861556	9043	28.52	1.95	12	0.15	1520.00	22179.00	54100	20240308	-19.87	18520	20231031	134.07	54100	-19.87	20240308	27000	60.56	20240102	54100	-19.87	20240308	18520	134.07	20231031	1.16	N	281820	500	104 억	2982796	N	N	0	N	N
169	20240703	091028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43200	400	2	0.93	329301950	7644	5.51	43400	43450	42850	55600	30000	42800	43080.20	14.30	-3325	44100	43450	42600	41950	41100	43775	42275	104	12800	500	30810	50	1	20861556	9012	28.42	1.95	12	0.04	1520.00	22179.00	54100	20240308	-20.15	18520	20231031	133.26	54100	-20.15	20240308	27000	60.00	20240102	54100	-20.15	20240308	18520	133.26	20231031	1.16	N	281820	500	104 억	2982796	N	N	0	N	N
170	20240702	161025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42800	350	2	0.82	5878546350	138205	54.16	42150	43250	41750	55100	29750	42450	42534.71	14.26	18165	46750	44600	43450	41300	40150	44025	40725	104	12650	500	30560	50	1	20861556	8929	28.16	1.93	12	0.66	1520.00	22179.00	54100	20240308	-20.89	18520	20231031	131.10	54100	-20.89	20240308	27000	58.52	20240102	54100	-20.89	20240308	18520	131.10	20231031	1.08	N	281820	500	104 억	2973992	N	N	778	N	N
171	20240702	151027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42450	0	3	0.00	5535427650	130171	51.01	42150	43250	41750	55100	29750	42450	42524.29	14.26	19326	46750	44600	43450	41300	40150	44025	40725	104	12650	500	30560	50	1	20861556	8856	27.93	1.91	12	0.62	1520.00	22179.00	54100	20240308	-21.53	18520	20231031	129.21	54100	-21.53	20240308	27000	57.22	20240102	54100	-21.53	20240308	18520	129.21	20231031	1.08	N	281820	500	104 억	2973992	N	N	778	N	N
172	20240702	141027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42100	-350	5	-0.82	4467752000	104909	41.11	42150	43250	41750	55100	29750	42450	42586.95	14.26	7774	46750	44600	43450	41300	40150	44025	40725	104	12650	500	30560	50	1	20861556	8783	27.70	1.90	12	0.50	1520.00	22179.00	54100	20240308	-22.18	18520	20231031	127.32	54100	-22.18	20240308	27000	55.93	20240102	54100	-22.18	20240308	18520	127.32	20231031	1.08	N	281820	500	104 억	2973992	N	N	778	N	N
173	20240702	131027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42800	350	2	0.82	3578389300	84010	32.92	42150	43250	41750	55100	29750	42450	42594.84	14.26	9039	46750	44600	43450	41300	40150	44025	40725	104	12650	500	30560	50	1	20861556	8929	28.16	1.93	12	0.40	1520.00	22179.00	54100	20240308	-20.89	18520	20231031	131.10	54100	-20.89	20240308	27000	58.52	20240102	54100	-20.89	20240308	18520	131.10	20231031	1.08	N	281820	500	104 억	2973992	N	N	778	N	N
174	20240702	121028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43000	550	2	1.30	3091095500	72697	28.49	42150	43200	41750	55100	29750	42450	42520.28	14.26	9474	46750	44600	43450	41300	40150	44025	40725	104	12650	500	30560	50	1	20861556	8970	28.29	1.94	12	0.35	1520.00	22179.00	54100	20240308	-20.52	18520	20231031	132.18	54100	-20.52	20240308	27000	59.26	20240102	54100	-20.52	20240308	18520	132.18	20231031	1.08	N	281820	500	104 억	2973992	N	N	778	N	N
175	20240702	111027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43100	650	2	1.53	2566326700	60510	23.71	42150	43100	41750	55100	29750	42450	42411.60	14.26	11039	46750	44600	43450	41300	40150	44025	40725	104	12650	500	30560	50	1	20861556	8991	28.36	1.94	12	0.29	1520.00	22179.00	54100	20240308	-20.33	18520	20231031	132.72	54100	-20.33	20240308	27000	59.63	20240102	54100	-20.33	20240308	18520	132.72	20231031	1.08	N	281820	500	104 억	2973992	N	N	778	N	N
176	20240702	101026	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42450	0	3	0.00	1827473750	43190	16.92	42150	42850	41750	55100	29750	42450	42312.36	14.26	5892	46750	44600	43450	41300	40150	44025	40725	104	12650	500	30560	50	1	20861556	8856	27.93	1.91	12	0.21	1520.00	22179.00	54100	20240308	-21.53	18520	20231031	129.21	54100	-21.53	20240308	27000	57.22	20240102	54100	-21.53	20240308	18520	129.21	20231031	1.08	N	281820	500	104 억	2973992	N	N	778	N	N
177	20240702	091027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42450	0	3	0.00	438641850	10333	4.05	42150	42850	42000	55100	29750	42450	42450.58	14.26	390	46750	44600	43450	41300	40150	44025	40725	104	12650	500	30560	50	1	20861556	8856	27.93	1.91	12	0.05	1520.00	22179.00	54100	20240308	-21.53	18520	20231031	129.21	54100	-21.53	20240308	27000	57.22	20240102	54100	-21.53	20240308	18520	129.21	20231031	1.08	N	281820	500	104 억	2973992	N	N	778	N	N
178	20240701	161023	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42450	-2900	5	-6.39	10832545050	250620	174.99	45000	45600	42300	58900	31750	45350	43226.50	14.04	48169	48516	46932	45816	44232	43116	46375	43675	104	13550	500	32650	50	1	20861556	8856	27.93	1.91	12	1.20	1520.00	22179.00	54100	20240308	-21.53	18520	20231031	129.21	54100	-21.53	20240308	27000	57.22	20240102	54100	-21.53	20240308	18520	129.21	20231031	1.15	N	281820	500	104 억	2928675	N	N	778	N	N
179	20240701	151025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42500	-2850	5	-6.28	10365011850	239611	167.31	45000	45600	42300	58900	31750	45350	43256.91	14.04	46100	48516	46932	45816	44232	43116	46375	43675	104	13550	500	32650	50	1	20861556	8866	27.96	1.92	12	1.15	1520.00	22179.00	54100	20240308	-21.44	18520	20231031	129.48	54100	-21.44	20240308	27000	57.41	20240102	54100	-21.44	20240308	18520	129.48	20231031	1.15	N	281820	500	104 억	2928675	N	N	765	N	N
180	20240701	141024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42700	-2650	5	-5.84	9034493250	208473	145.57	45000	45600	42300	58900	31750	45350	43335.68	14.04	36887	48516	46932	45816	44232	43116	46375	43675	104	13550	500	32650	50	1	20861556	8908	28.09	1.93	12	1.00	1520.00	22179.00	54100	20240308	-21.07	18520	20231031	130.56	54100	-21.07	20240308	27000	58.15	20240102	54100	-21.07	20240308	18520	130.56	20231031	1.15	N	281820	500	104 억	2928675	N	N	765	N	N
181	20240701	131024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42550	-2800	5	-6.17	7840912350	180495	126.03	45000	45600	42300	58900	31750	45350	43440.25	14.04	28981	48516	46932	45816	44232	43116	46375	43675	104	13550	500	32650	50	1	20861556	8877	27.99	1.92	12	0.87	1520.00	22179.00	54100	20240308	-21.35	18520	20231031	129.75	54100	-21.35	20240308	27000	57.59	20240102	54100	-21.35	20240308	18520	129.75	20231031	1.15	N	281820	500	104 억	2928675	N	N	765	N	N
182	20240701	121025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	42600	-2750	5	-6.06	6557414200	150304	104.95	45000	45600	42500	58900	31750	45350	43626.69	14.04	20275	48516	46932	45816	44232	43116	46375	43675	104	13550	500	32650	50	1	20861556	8887	28.03	1.92	12	0.72	1520.00	22179.00	54100	20240308	-21.26	18520	20231031	130.02	54100	-21.26	20240308	27000	57.78	20240102	54100	-21.26	20240308	18520	130.02	20231031	1.15	N	281820	500	104 억	2928675	N	N	765	N	N
183	20240701	111021	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43300	-2050	5	-4.52	4850083000	110466	77.13	45000	45600	43150	58900	31750	45350	43904.54	14.04	12017	48516	46932	45816	44232	43116	46375	43675	104	13550	500	32650	50	1	20861556	9033	28.49	1.95	12	0.53	1520.00	22179.00	54100	20240308	-19.96	18520	20231031	133.80	54100	-19.96	20240308	27000	60.37	20240102	54100	-19.96	20240308	18520	133.80	20231031	1.15	N	281820	500	104 억	2928675	N	N	765	N	N
184	20240701	101020	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	43650	-1700	5	-3.75	2778590100	62817	43.86	45000	45600	43400	58900	31750	45350	44231.56	14.04	1045	48516	46932	45816	44232	43116	46375	43675	104	13550	500	32650	50	1	20861556	9106	28.72	1.97	12	0.30	1520.00	22179.00	54100	20240308	-19.32	18520	20231031	135.69	54100	-19.32	20240308	27000	61.67	20240102	54100	-19.32	20240308	18520	135.69	20231031	1.15	N	281820	500	104 억	2928675	N	N	765	N	N
185	20240701	091018	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	44850	-500	5	-1.10	270461400	5995	4.19	45000	45600	44800	58900	31750	45350	45111.07	14.04	-793	48516	46932	45816	44232	43116	46375	43675	104	13550	500	32650	50	1	20861556	9356	29.51	2.02	12	0.03	1520.00	22179.00	54100	20240308	-17.10	18520	20231031	142.17	54100	-17.10	20240308	27000	66.11	20240102	54100	-17.10	20240308	18520	142.17	20231031	1.15	N	281820	500	104 억	2928675	N	N	765	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History