KissMeData/145720/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160835	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106900	1800	2	1.71	5486899900	51802	105.09	104900	107200	104500	136600	73600	105100	105920.45	19.83	3647	108366	106732	105866	104232	103366	106300	103800	62	31500	500	77770	100	1	11068830	11833	13.75	3.01	12	0.47	7776.00	35499.00	185000	20230602	-42.22	68100	20221104	56.98	185000	-42.22	20230602	83000	28.80	20230106	185000	-42.22	20230602	68100	56.98	20221104	1.24	N	145720	500	61 억	2195140	N	N	44	N	N
3	20230927	150843	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107000	1900	2	1.81	4986669300	47120	95.59	104900	107200	104500	136600	73600	105100	105829.16	19.83	2215	108366	106732	105866	104232	103366	106300	103800	62	31500	500	77770	100	1	11068830	11844	13.76	3.01	12	0.43	7776.00	35499.00	185000	20230602	-42.16	68100	20221104	57.12	185000	-42.16	20230602	83000	28.92	20230106	185000	-42.16	20230602	68100	57.12	20221104	1.24	N	145720	500	61 억	2195140	N	N	42	N	N
4	20230927	140845	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106500	1400	2	1.33	3688707300	34983	70.97	104900	106800	104500	136600	73600	105100	105442.86	19.83	2708	108366	106732	105866	104232	103366	106300	103800	62	31500	500	77770	100	1	11068830	11788	13.70	3.00	12	0.32	7776.00	35499.00	185000	20230602	-42.43	68100	20221104	56.39	185000	-42.43	20230602	83000	28.31	20230106	185000	-42.43	20230602	68100	56.39	20221104	1.24	N	145720	500	61 억	2195140	N	N	42	N	N
5	20230927	130832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105100	0	3	0.00	2635183800	25048	50.81	104900	105900	104500	136600	73600	105100	105205.36	19.83	47	108366	106732	105866	104232	103366	106300	103800	62	31500	500	77770	100	1	11068830	11633	13.52	2.96	12	0.23	7776.00	35499.00	185000	20230602	-43.19	68100	20221104	54.33	185000	-43.19	20230602	83000	26.63	20230106	185000	-43.19	20230602	68100	54.33	20221104	1.24	N	145720	500	61 억	2195140	N	N	42	N	N
6	20230927	120832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	104600	-500	5	-0.48	2156057000	20480	41.55	104900	105900	104500	136600	73600	105100	105276.23	19.83	-713	108366	106732	105866	104232	103366	106300	103800	62	31500	500	77770	100	1	11068830	11578	13.45	2.95	12	0.19	7776.00	35499.00	185000	20230602	-43.46	68100	20221104	53.60	185000	-43.46	20230602	83000	26.02	20230106	185000	-43.46	20230602	68100	53.60	20221104	1.24	N	145720	500	61 억	2195140	N	N	42	N	N
7	20230927	110841	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105200	100	2	0.10	1392052000	13204	26.79	104900	105900	104500	136600	73600	105100	105426.56	19.83	-365	108366	106732	105866	104232	103366	106300	103800	62	31500	500	77770	100	1	11068830	11644	13.53	2.96	12	0.12	7776.00	35499.00	185000	20230602	-43.14	68100	20221104	54.48	185000	-43.14	20230602	83000	26.75	20230106	185000	-43.14	20230602	68100	54.48	20221104	1.24	N	145720	500	61 억	2195140	N	N	42	N	N
8	20230927	100834	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105400	300	2	0.29	920374700	8731	17.71	104900	105900	104500	136600	73600	105100	105414.62	19.83	-301	108366	106732	105866	104232	103366	106300	103800	62	31500	500	77770	100	1	11068830	11667	13.55	2.97	12	0.08	7776.00	35499.00	185000	20230602	-43.03	68100	20221104	54.77	185000	-43.03	20230602	83000	26.99	20230106	185000	-43.03	20230602	68100	54.77	20221104	1.24	N	145720	500	61 억	2195140	N	N	42	N	N
9	20230927	090849	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105400	300	2	0.29	236900800	2258	4.58	104900	105600	104500	136600	73600	105100	104916.13	19.83	187	108366	106732	105866	104232	103366	106300	103800	62	31500	500	77770	100	1	11068830	11667	13.55	2.97	12	0.02	7776.00	35499.00	185000	20230602	-43.03	68100	20221104	54.77	185000	-43.03	20230602	83000	26.99	20230106	185000	-43.03	20230602	68100	54.77	20221104	1.24	N	145720	500	61 억	2195140	N	N	42	N	N
10	20230926	160832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105100	-1400	5	-1.31	5196074500	48946	106.58	106100	107500	105000	138400	74600	106500	106159.98	19.89	6731	109366	107932	106666	105232	103966	108650	105950	62	31900	500	78810	100	1	11068830	11633	13.52	2.96	12	0.44	7776.00	35499.00	185000	20230602	-43.19	68100	20221104	54.33	185000	-43.19	20230602	83000	26.63	20230106	185000	-43.19	20230602	68100	54.33	20221104	1.26	N	145720	500	61 억	2201371	N	N	42	N	N
11	20230926	150833	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105800	-700	5	-0.66	4790352600	45092	98.19	106100	107500	105400	138400	74600	106500	106235.09	19.89	4986	109366	107932	106666	105232	103966	108650	105950	62	31900	500	78810	100	1	11068830	11711	13.61	2.98	12	0.41	7776.00	35499.00	185000	20230602	-42.81	68100	20221104	55.36	185000	-42.81	20230602	83000	27.47	20230106	185000	-42.81	20230602	68100	55.36	20221104	1.26	N	145720	500	61 억	2201371	N	N	0	N	N
12	20230926	140827	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106100	-400	5	-0.38	3860081000	36320	79.09	106100	107500	105400	138400	74600	106500	106279.76	19.89	3072	109366	107932	106666	105232	103966	108650	105950	62	31900	500	78810	100	1	11068830	11744	13.64	2.99	12	0.33	7776.00	35499.00	185000	20230602	-42.65	68100	20221104	55.80	185000	-42.65	20230602	83000	27.83	20230106	185000	-42.65	20230602	68100	55.80	20221104	1.26	N	145720	500	61 억	2201371	N	N	0	N	N
13	20230926	130830	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105900	-600	5	-0.56	2952961400	27743	60.41	106100	107500	105800	138400	74600	106500	106439.87	19.89	1927	109366	107932	106666	105232	103966	108650	105950	62	31900	500	78810	100	1	11068830	11722	13.62	2.98	12	0.25	7776.00	35499.00	185000	20230602	-42.76	68100	20221104	55.51	185000	-42.76	20230602	83000	27.59	20230106	185000	-42.76	20230602	68100	55.51	20221104	1.26	N	145720	500	61 억	2201371	N	N	0	N	N
14	20230926	120836	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106300	-200	5	-0.19	2248582200	21106	45.96	106100	107500	105800	138400	74600	106500	106537.58	19.89	890	109366	107932	106666	105232	103966	108650	105950	62	31900	500	78810	100	1	11068830	11766	13.67	2.99	12	0.19	7776.00	35499.00	185000	20230602	-42.54	68100	20221104	56.09	185000	-42.54	20230602	83000	28.07	20230106	185000	-42.54	20230602	68100	56.09	20221104	1.26	N	145720	500	61 억	2201371	N	N	0	N	N
15	20230926	110832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106700	200	2	0.19	1385751200	12975	28.25	106100	107500	105900	138400	74600	106500	106801.63	19.89	-261	109366	107932	106666	105232	103966	108650	105950	62	31900	500	78810	100	1	11068830	11810	13.72	3.01	12	0.12	7776.00	35499.00	185000	20230602	-42.32	68100	20221104	56.68	185000	-42.32	20230602	83000	28.55	20230106	185000	-42.32	20230602	68100	56.68	20221104	1.26	N	145720	500	61 억	2201371	N	N	0	N	N
16	20230926	100831	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106600	100	2	0.09	776079000	7273	15.84	106100	107500	105900	138400	74600	106500	106706.86	19.89	354	109366	107932	106666	105232	103966	108650	105950	62	31900	500	78810	100	1	11068830	11799	13.71	3.00	12	0.07	7776.00	35499.00	185000	20230602	-42.38	68100	20221104	56.53	185000	-42.38	20230602	83000	28.43	20230106	185000	-42.38	20230602	68100	56.53	20221104	1.26	N	145720	500	61 억	2201371	N	N	0	N	N
17	20230926	090833	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106300	-200	5	-0.19	202805200	1907	4.15	106100	107300	105900	138400	74600	106500	106347.77	19.89	276	109366	107932	106666	105232	103966	108650	105950	62	31900	500	78810	100	1	11068830	11766	13.67	2.99	12	0.02	7776.00	35499.00	185000	20230602	-42.54	68100	20221104	56.09	185000	-42.54	20230602	83000	28.07	20230106	185000	-42.54	20230602	68100	56.09	20221104	1.26	N	145720	500	61 억	2201371	N	N	0	N	N
18	20230925	160832	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106500	0	3	0.00	4891686000	45774	96.82	105400	108100	105400	138400	74600	106500	106866.17	20.09	-18768	110433	108466	106833	104866	103233	109450	105850	62	31900	500	78810	100	1	11068830	11788	13.70	3.00	12	0.41	7776.00	35499.00	185000	20230602	-42.43	68100	20221104	56.39	185000	-42.43	20230602	83000	28.31	20230106	185000	-42.43	20230602	68100	56.39	20221104	1.28	N	145720	500	61 억	2223445	N	N	321	N	N
19	20230925	150835	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107200	700	2	0.66	4743242800	44384	93.88	105400	108100	105400	138400	74600	106500	106868.35	20.09	-18508	110433	108466	106833	104866	103233	109450	105850	62	31900	500	78810	100	1	11068830	11866	13.79	3.02	12	0.40	7776.00	35499.00	185000	20230602	-42.05	68100	20221104	57.42	185000	-42.05	20230602	83000	29.16	20230106	185000	-42.05	20230602	68100	57.42	20221104	1.28	N	145720	500	61 억	2223445	N	N	321	N	N
20	20230925	140822	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106600	100	2	0.09	2409695600	22641	47.89	105400	107200	105400	138400	74600	106500	106430.60	20.09	-4378	110433	108466	106833	104866	103233	109450	105850	62	31900	500	78810	100	1	11068830	11799	13.71	3.00	12	0.20	7776.00	35499.00	185000	20230602	-42.38	68100	20221104	56.53	185000	-42.38	20230602	83000	28.43	20230106	185000	-42.38	20230602	68100	56.53	20221104	1.28	N	145720	500	61 억	2223445	N	N	321	N	N
21	20230925	130825	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106700	200	2	0.19	2062425800	19387	41.01	105400	107200	105400	138400	74600	106500	106381.86	20.09	-4063	110433	108466	106833	104866	103233	109450	105850	62	31900	500	78810	100	1	11068830	11810	13.72	3.01	12	0.18	7776.00	35499.00	185000	20230602	-42.32	68100	20221104	56.68	185000	-42.32	20230602	83000	28.55	20230106	185000	-42.32	20230602	68100	56.68	20221104	1.28	N	145720	500	61 억	2223445	N	N	321	N	N
22	20230925	120831	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106600	100	2	0.09	1775382000	16698	35.32	105400	107200	105400	138400	74600	106500	106322.97	20.09	-3444	110433	108466	106833	104866	103233	109450	105850	62	31900	500	78810	100	1	11068830	11799	13.71	3.00	12	0.15	7776.00	35499.00	185000	20230602	-42.38	68100	20221104	56.53	185000	-42.38	20230602	83000	28.43	20230106	185000	-42.38	20230602	68100	56.53	20221104	1.28	N	145720	500	61 억	2223445	N	N	321	N	N
23	20230925	110826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106800	300	2	0.28	1383100100	13022	27.54	105400	107200	105400	138400	74600	106500	106212.44	20.09	-2859	110433	108466	106833	104866	103233	109450	105850	62	31900	500	78810	100	1	11068830	11822	13.73	3.01	12	0.12	7776.00	35499.00	185000	20230602	-42.27	68100	20221104	56.83	185000	-42.27	20230602	83000	28.67	20230106	185000	-42.27	20230602	68100	56.83	20221104	1.28	N	145720	500	61 억	2223445	N	N	321	N	N
24	20230925	100830	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106400	-100	5	-0.09	853752400	8048	17.02	105400	107000	105400	138400	74600	106500	106082.24	20.09	-2476	110433	108466	106833	104866	103233	109450	105850	62	31900	500	78810	100	1	11068830	11777	13.68	3.00	12	0.07	7776.00	35499.00	185000	20230602	-42.49	68100	20221104	56.24	185000	-42.49	20230602	83000	28.19	20230106	185000	-42.49	20230602	68100	56.24	20221104	1.28	N	145720	500	61 억	2223445	N	N	321	N	N
25	20230925	090826	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106000	-500	5	-0.47	129461300	1219	2.58	105400	107000	105400	138400	74600	106500	106201.40	20.09	-316	110433	108466	106833	104866	103233	109450	105850	62	31900	500	78810	100	1	11068830	11733	13.63	2.99	12	0.01	7776.00	35499.00	185000	20230602	-42.70	68100	20221104	55.65	185000	-42.70	20230602	83000	27.71	20230106	185000	-42.70	20230602	68100	55.65	20221104	1.28	N	145720	500	61 억	2223445	N	N	321	N	N
26	20230922	160856	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106500	-900	5	-0.84	5028407100	46978	103.64	105500	108800	105200	139600	75200	107400	107037.87	19.98	19091	112133	109766	108433	106066	104733	109100	105400	62	32200	500	79470	100	1	11068830	11788	13.70	3.00	12	0.42	7776.00	35499.00	185000	20230602	-42.43	68100	20221104	56.39	185000	-42.43	20230602	83000	28.31	20230106	185000	-42.43	20230602	68100	56.39	20221104	1.30	N	145720	500	61 억	2212004	N	N	321	N	N
27	20230922	150851	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107000	-400	5	-0.37	4573089300	42711	94.22	105500	108800	105200	139600	75200	107400	107070.52	19.98	17659	112133	109766	108433	106066	104733	109100	105400	62	32200	500	79470	100	1	11068830	11844	13.76	3.01	12	0.39	7776.00	35499.00	185000	20230602	-42.16	68100	20221104	57.12	185000	-42.16	20230602	83000	28.92	20230106	185000	-42.16	20230602	68100	57.12	20221104	1.30	N	145720	500	61 억	2212004	N	N	13	N	N
28	20230922	140850	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107100	-300	5	-0.28	3918318400	36592	80.72	105500	108800	105200	139600	75200	107400	107081.28	19.98	14239	112133	109766	108433	106066	104733	109100	105400	62	32200	500	79470	100	1	11068830	11855	13.77	3.02	12	0.33	7776.00	35499.00	185000	20230602	-42.11	68100	20221104	57.27	185000	-42.11	20230602	83000	29.04	20230106	185000	-42.11	20230602	68100	57.27	20221104	1.30	N	145720	500	61 억	2212004	N	N	13	N	N
29	20230922	130758	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107400	0	3	0.00	3408321600	31826	70.21	105500	108800	105200	139600	75200	107400	107092.36	19.98	11936	112133	109766	108433	106066	104733	109100	105400	62	32200	500	79470	100	1	11068830	11888	13.81	3.03	12	0.29	7776.00	35499.00	185000	20230602	-41.95	68100	20221104	57.71	185000	-41.95	20230602	83000	29.40	20230106	185000	-41.95	20230602	68100	57.71	20221104	1.30	N	145720	500	61 억	2212004	N	N	13	N	N
30	20230922	120756	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107100	-300	5	-0.28	2965543200	27695	61.10	105500	108800	105200	139600	75200	107400	107078.64	19.98	9995	112133	109766	108433	106066	104733	109100	105400	62	32200	500	79470	100	1	11068830	11855	13.77	3.02	12	0.25	7776.00	35499.00	185000	20230602	-42.11	68100	20221104	57.27	185000	-42.11	20230602	83000	29.04	20230106	185000	-42.11	20230602	68100	57.27	20221104	1.30	N	145720	500	61 억	2212004	N	N	13	N	N
31	20230922	110752	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106700	-700	5	-0.65	2401468900	22420	49.46	105500	108800	105200	139600	75200	107400	107112.78	19.98	7417	112133	109766	108433	106066	104733	109100	105400	62	32200	500	79470	100	1	11068830	11810	13.72	3.01	12	0.20	7776.00	35499.00	185000	20230602	-42.32	68100	20221104	56.68	185000	-42.32	20230602	83000	28.55	20230106	185000	-42.32	20230602	68100	56.68	20221104	1.30	N	145720	500	61 억	2212004	N	N	13	N	N
32	20230922	100753	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106500	-900	5	-0.84	1788128800	16685	36.81	105500	108800	105200	139600	75200	107400	107169.83	19.98	4726	112133	109766	108433	106066	104733	109100	105400	62	32200	500	79470	100	1	11068830	11788	13.70	3.00	12	0.15	7776.00	35499.00	185000	20230602	-42.43	68100	20221104	56.39	185000	-42.43	20230602	83000	28.31	20230106	185000	-42.43	20230602	68100	56.39	20221104	1.30	N	145720	500	61 억	2212004	N	N	13	N	N
33	20230922	090749	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106200	-1200	5	-1.12	374842600	3543	7.82	105500	106900	105200	139600	75200	107400	105797.63	19.98	1493	112133	109766	108433	106066	104733	109100	105400	62	32200	500	79470	100	1	11068830	11755	13.66	2.99	12	0.03	7776.00	35499.00	185000	20230602	-42.59	68100	20221104	55.95	185000	-42.59	20230602	83000	27.95	20230106	185000	-42.59	20230602	68100	55.95	20221104	1.30	N	145720	500	61 억	2212004	N	N	13	N	N
34	20230921	160756	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107400	-3000	5	-2.72	4911065800	45125	117.03	109000	110800	107100	143500	77300	110400	108832.90	20.03	-961	113866	112132	111066	109332	108266	111600	108800	62	33100	500	81690	100	1	11068830	11888	13.81	3.03	12	0.41	7776.00	35499.00	185000	20230602	-41.95	68100	20221104	57.71	185000	-41.95	20230602	83000	29.40	20230106	185000	-41.95	20230602	68100	57.71	20221104	1.30	N	145720	500	61 억	2217557	N	N	13	N	N
35	20230921	150744	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	108100	-2300	5	-2.08	4260502300	39078	101.34	109000	110800	108100	143500	77300	110400	109025.60	20.03	-1909	113866	112132	111066	109332	108266	111600	108800	62	33100	500	81690	100	1	11068830	11965	13.90	3.05	12	0.35	7776.00	35499.00	185000	20230602	-41.57	68100	20221104	58.74	185000	-41.57	20230602	83000	30.24	20230106	185000	-41.57	20230602	68100	58.74	20221104	1.30	N	145720	500	61 억	2217557	N	N	114	N	N
36	20230921	140751	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	108700	-1700	5	-1.54	3620378900	33181	86.05	109000	110800	108400	143500	77300	110400	109110.00	20.03	-452	113866	112132	111066	109332	108266	111600	108800	62	33100	500	81690	100	1	11068830	12032	13.98	3.06	12	0.30	7776.00	35499.00	185000	20230602	-41.24	68100	20221104	59.62	185000	-41.24	20230602	83000	30.96	20230106	185000	-41.24	20230602	68100	59.62	20221104	1.30	N	145720	500	61 억	2217557	N	N	114	N	N
37	20230921	130744	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	108800	-1600	5	-1.45	3066680300	28095	72.86	109000	110800	108400	143500	77300	110400	109153.95	20.03	-623	113866	112132	111066	109332	108266	111600	108800	62	33100	500	81690	100	1	11068830	12043	13.99	3.06	12	0.25	7776.00	35499.00	185000	20230602	-41.19	68100	20221104	59.77	185000	-41.19	20230602	83000	31.08	20230106	185000	-41.19	20230602	68100	59.77	20221104	1.30	N	145720	500	61 억	2217557	N	N	114	N	N
38	20230921	120737	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	108900	-1500	5	-1.36	2627115100	24061	62.40	109000	110800	108400	143500	77300	110400	109185.62	20.03	431	113866	112132	111066	109332	108266	111600	108800	62	33100	500	81690	100	1	11068830	12054	14.00	3.07	12	0.22	7776.00	35499.00	185000	20230602	-41.14	68100	20221104	59.91	185000	-41.14	20230602	83000	31.20	20230106	185000	-41.14	20230602	68100	59.91	20221104	1.30	N	145720	500	61 억	2217557	N	N	114	N	N
39	20230921	110756	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	109300	-1100	5	-1.00	2057546100	18828	48.83	109000	110800	108700	143500	77300	110400	109281.18	20.03	12	113866	112132	111066	109332	108266	111600	108800	62	33100	500	81690	100	1	11068830	12098	14.06	3.08	12	0.17	7776.00	35499.00	185000	20230602	-40.92	68100	20221104	60.50	185000	-40.92	20230602	83000	31.69	20230106	185000	-40.92	20230602	68100	60.50	20221104	1.30	N	145720	500	61 억	2217557	N	N	114	N	N
40	20230921	100741	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	109400	-1000	5	-0.91	975415200	8900	23.08	109000	110800	109000	143500	77300	110400	109597.21	20.03	-242	113866	112132	111066	109332	108266	111600	108800	62	33100	500	81690	100	1	11068830	12109	14.07	3.08	12	0.08	7776.00	35499.00	185000	20230602	-40.86	68100	20221104	60.65	185000	-40.86	20230602	83000	31.81	20230106	185000	-40.86	20230602	68100	60.65	20221104	1.30	N	145720	500	61 억	2217557	N	N	114	N	N
41	20230921	090747	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	109300	-1100	5	-1.00	179752700	1647	4.27	109000	109900	109000	143500	77300	110400	109139.47	20.03	591	113866	112132	111066	109332	108266	111600	108800	62	33100	500	81690	100	1	11068830	12098	14.06	3.08	12	0.01	7776.00	35499.00	185000	20230602	-40.92	68100	20221104	60.50	185000	-40.92	20230602	83000	31.69	20230106	185000	-40.92	20230602	68100	60.50	20221104	1.30	N	145720	500	61 억	2217557	N	N	114	N	N
42	20230920	160749	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110400	-1800	5	-1.60	4228049800	38163	114.21	112200	112800	110000	145800	78600	112200	110789.16	20.04	3224	117000	114600	113100	110700	109200	113850	109950	62	33600	500	83020	100	1	11068830	12220	14.20	3.11	12	0.34	7776.00	35499.00	185000	20230602	-40.32	68100	20221104	62.11	185000	-40.32	20230602	83000	33.01	20230106	185000	-40.32	20230602	68100	62.11	20221104	1.28	N	145720	500	61 억	2218675	N	N	114	N	N
43	20230920	150730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110300	-1900	5	-1.69	3899231100	35185	105.29	112200	112800	110000	145800	78600	112200	110820.72	20.04	2580	117000	114600	113100	110700	109200	113850	109950	62	33600	500	83020	100	1	11068830	12209	14.18	3.11	12	0.32	7776.00	35499.00	185000	20230602	-40.38	68100	20221104	61.97	185000	-40.38	20230602	83000	32.89	20230106	185000	-40.38	20230602	68100	61.97	20221104	1.28	N	145720	500	61 억	2218675	N	N	100	N	N
44	20230920	140741	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110200	-2000	5	-1.78	2968558500	26752	80.06	112200	112800	110000	145800	78600	112200	110965.71	20.04	-1367	117000	114600	113100	110700	109200	113850	109950	62	33600	500	83020	100	1	11068830	12198	14.17	3.10	12	0.24	7776.00	35499.00	185000	20230602	-40.43	68100	20221104	61.82	185000	-40.43	20230602	83000	32.77	20230106	185000	-40.43	20230602	68100	61.82	20221104	1.28	N	145720	500	61 억	2218675	N	N	100	N	N
45	20230920	130736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111300	-900	5	-0.80	2467723400	22230	66.53	112200	112800	110000	145800	78600	112200	111008.54	20.04	-731	117000	114600	113100	110700	109200	113850	109950	62	33600	500	83020	100	1	11068830	12320	14.31	3.14	12	0.20	7776.00	35499.00	185000	20230602	-39.84	68100	20221104	63.44	185000	-39.84	20230602	83000	34.10	20230106	185000	-39.84	20230602	68100	63.44	20221104	1.28	N	145720	500	61 억	2218675	N	N	100	N	N
46	20230920	120734	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111500	-700	5	-0.62	2189318300	19729	59.04	112200	112800	110000	145800	78600	112200	110969.37	20.04	29	117000	114600	113100	110700	109200	113850	109950	62	33600	500	83020	100	1	11068830	12342	14.34	3.14	12	0.18	7776.00	35499.00	185000	20230602	-39.73	68100	20221104	63.73	185000	-39.73	20230602	83000	34.34	20230106	185000	-39.73	20230602	68100	63.73	20221104	1.28	N	145720	500	61 억	2218675	N	N	100	N	N
47	20230920	110742	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111100	-1100	5	-0.98	1839733100	16600	49.68	112200	112800	110000	145800	78600	112200	110827.05	20.04	-162	117000	114600	113100	110700	109200	113850	109950	62	33600	500	83020	100	1	11068830	12297	14.29	3.13	12	0.15	7776.00	35499.00	185000	20230602	-39.95	68100	20221104	63.14	185000	-39.95	20230602	83000	33.86	20230106	185000	-39.95	20230602	68100	63.14	20221104	1.28	N	145720	500	61 억	2218675	N	N	100	N	N
48	20230920	100727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110700	-1500	5	-1.34	983634400	8862	26.52	112200	112800	110400	145800	78600	112200	110994.22	20.04	-1177	117000	114600	113100	110700	109200	113850	109950	62	33600	500	83020	100	1	11068830	12253	14.24	3.12	12	0.08	7776.00	35499.00	185000	20230602	-40.16	68100	20221104	62.56	185000	-40.16	20230602	83000	33.37	20230106	185000	-40.16	20230602	68100	62.56	20221104	1.28	N	145720	500	61 억	2218675	N	N	100	N	N
49	20230920	090736	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111300	-900	5	-0.80	266468400	2389	7.15	112200	112800	111200	145800	78600	112200	111538.89	20.04	-1799	117000	114600	113100	110700	109200	113850	109950	62	33600	500	83020	100	1	11068830	12320	14.31	3.14	12	0.02	7776.00	35499.00	185000	20230602	-39.84	68100	20221104	63.44	185000	-39.84	20230602	83000	34.10	20230106	185000	-39.84	20230602	68100	63.44	20221104	1.28	N	145720	500	61 억	2218675	N	N	100	N	N
50	20230919	160733	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112200	-1900	5	-1.67	3761050200	33266	58.64	114500	115500	111600	148300	79900	114100	113061.22	20.19	-15818	117633	115866	113133	111366	108633	116750	112250	62	34200	500	84430	100	1	11068830	12419	14.43	3.16	12	0.30	7776.00	35499.00	185000	20230602	-39.35	68100	20221104	64.76	185000	-39.35	20230602	83000	35.18	20230106	185000	-39.35	20230602	68100	64.76	20221104	1.34	N	145720	500	61 억	2234373	N	N	100	N	N
51	20230919	150735	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112000	-2100	5	-1.84	3566789200	31533	55.59	114500	115500	111600	148300	79900	114100	113112.53	20.19	-15073	117633	115866	113133	111366	108633	116750	112250	62	34200	500	84430	100	1	11068830	12397	14.40	3.16	12	0.28	7776.00	35499.00	185000	20230602	-39.46	68100	20221104	64.46	185000	-39.46	20230602	83000	34.94	20230106	185000	-39.46	20230602	68100	64.46	20221104	1.34	N	145720	500	61 억	2234373	N	N	164	N	N
52	20230919	140734	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111900	-2200	5	-1.93	3081396100	27197	47.94	114500	115500	111900	148300	79900	114100	113298.76	20.19	-13529	117633	115866	113133	111366	108633	116750	112250	62	34200	500	84430	100	1	11068830	12386	14.39	3.15	12	0.25	7776.00	35499.00	185000	20230602	-39.51	68100	20221104	64.32	185000	-39.51	20230602	83000	34.82	20230106	185000	-39.51	20230602	68100	64.32	20221104	1.34	N	145720	500	61 억	2234373	N	N	164	N	N
53	20230919	130720	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112800	-1300	5	-1.14	2469280100	21748	38.34	114500	115500	112400	148300	79900	114100	113540.25	20.19	-10286	117633	115866	113133	111366	108633	116750	112250	62	34200	500	84430	100	1	11068830	12486	14.51	3.18	12	0.20	7776.00	35499.00	185000	20230602	-39.03	68100	20221104	65.64	185000	-39.03	20230602	83000	35.90	20230106	185000	-39.03	20230602	68100	65.64	20221104	1.34	N	145720	500	61 억	2234373	N	N	164	N	N
54	20230919	120738	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112700	-1400	5	-1.23	2072822300	18230	32.14	114500	115500	112400	148300	79900	114100	113703.65	20.19	-8460	117633	115866	113133	111366	108633	116750	112250	62	34200	500	84430	100	1	11068830	12475	14.49	3.17	12	0.16	7776.00	35499.00	185000	20230602	-39.08	68100	20221104	65.49	185000	-39.08	20230602	83000	35.78	20230106	185000	-39.08	20230602	68100	65.49	20221104	1.34	N	145720	500	61 억	2234373	N	N	164	N	N
55	20230919	110740	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113500	-600	5	-0.53	1665564900	14633	25.80	114500	115500	112400	148300	79900	114100	113822.29	20.19	-6439	117633	115866	113133	111366	108633	116750	112250	62	34200	500	84430	100	1	11068830	12563	14.60	3.20	12	0.13	7776.00	35499.00	185000	20230602	-38.65	68100	20221104	66.67	185000	-38.65	20230602	83000	36.75	20230106	185000	-38.65	20230602	68100	66.67	20221104	1.34	N	145720	500	61 억	2234373	N	N	164	N	N
56	20230919	100733	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113600	-500	5	-0.44	1177784900	10321	18.19	114500	115500	112400	148300	79900	114100	114115.40	20.19	-4616	117633	115866	113133	111366	108633	116750	112250	62	34200	500	84430	100	1	11068830	12574	14.61	3.20	12	0.09	7776.00	35499.00	185000	20230602	-38.59	68100	20221104	66.81	185000	-38.59	20230602	83000	36.87	20230106	185000	-38.59	20230602	68100	66.81	20221104	1.34	N	145720	500	61 억	2234373	N	N	164	N	N
57	20230919	090730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113400	-700	5	-0.61	148789500	1305	2.30	114500	114500	113300	148300	79900	114100	114014.15	20.19	-826	117633	115866	113133	111366	108633	116750	112250	62	34200	500	84430	100	1	11068830	12552	14.58	3.19	12	0.01	7776.00	35499.00	185000	20230602	-38.70	68100	20221104	66.52	185000	-38.70	20230602	83000	36.63	20230106	185000	-38.70	20230602	68100	66.52	20221104	1.34	N	145720	500	61 억	2234373	N	N	164	N	N
58	20230918	160733	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114100	1200	2	1.06	6395671100	56490	61.76	114000	114900	110400	146700	79100	112900	113217.50	20.44	-15494	118300	115600	111300	108600	104300	116950	109950	62	33800	500	83540	100	1	11068830	12630	14.67	3.21	12	0.51	7776.00	35499.00	185000	20230602	-38.32	68100	20221104	67.55	185000	-38.32	20230602	83000	37.47	20230106	185000	-38.32	20230602	68100	67.55	20221104	1.35	N	145720	500	61 억	2262688	N	N	164	N	N
59	20230918	150730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113400	500	2	0.44	6037057100	53340	58.32	114000	114900	110400	146700	79100	112900	113180.81	20.44	-14758	118300	115600	111300	108600	104300	116950	109950	62	33800	500	83540	100	1	11068830	12552	14.58	3.19	12	0.48	7776.00	35499.00	185000	20230602	-38.70	68100	20221104	66.52	185000	-38.70	20230602	83000	36.63	20230106	185000	-38.70	20230602	68100	66.52	20221104	1.35	N	145720	500	61 억	2262688	N	N	142	N	N
60	20230918	140750	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	114700	1800	2	1.59	5078210800	44938	49.13	114000	114900	110400	146700	79100	112900	113004.89	20.44	-10161	118300	115600	111300	108600	104300	116950	109950	62	33800	500	83540	100	1	11068830	12696	14.75	3.23	12	0.41	7776.00	35499.00	185000	20230602	-38.00	68100	20221104	68.43	185000	-38.00	20230602	83000	38.19	20230106	185000	-38.00	20230602	68100	68.43	20221104	1.35	N	145720	500	61 억	2262688	N	N	142	N	N
61	20230918	130732	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113600	700	2	0.62	4023927400	35724	39.06	114000	114400	110400	146700	79100	112900	112639.14	20.44	-8463	118300	115600	111300	108600	104300	116950	109950	62	33800	500	83540	100	1	11068830	12574	14.61	3.20	12	0.32	7776.00	35499.00	185000	20230602	-38.59	68100	20221104	66.81	185000	-38.59	20230602	83000	36.87	20230106	185000	-38.59	20230602	68100	66.81	20221104	1.35	N	145720	500	61 억	2262688	N	N	142	N	N
62	20230918	120734	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113700	800	2	0.71	3495563900	31080	33.98	114000	114400	110400	146700	79100	112900	112469.52	20.44	-6943	118300	115600	111300	108600	104300	116950	109950	62	33800	500	83540	100	1	11068830	12585	14.62	3.20	12	0.28	7776.00	35499.00	185000	20230602	-38.54	68100	20221104	66.96	185000	-38.54	20230602	83000	36.99	20230106	185000	-38.54	20230602	68100	66.96	20221104	1.35	N	145720	500	61 억	2262688	N	N	142	N	N
63	20230918	110724	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113500	600	2	0.53	2914941100	25971	28.39	114000	114400	110400	146700	79100	112900	112237.65	20.44	-6894	118300	115600	111300	108600	104300	116950	109950	62	33800	500	83540	100	1	11068830	12563	14.60	3.20	12	0.23	7776.00	35499.00	185000	20230602	-38.65	68100	20221104	66.67	185000	-38.65	20230602	83000	36.75	20230106	185000	-38.65	20230602	68100	66.67	20221104	1.35	N	145720	500	61 억	2262688	N	N	142	N	N
64	20230918	100719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113200	300	2	0.27	2179508300	19485	21.30	114000	114400	110400	146700	79100	112900	111854.30	20.44	-6125	118300	115600	111300	108600	104300	116950	109950	62	33800	500	83540	100	1	11068830	12530	14.56	3.19	12	0.18	7776.00	35499.00	185000	20230602	-38.81	68100	20221104	66.23	185000	-38.81	20230602	83000	36.39	20230106	185000	-38.81	20230602	68100	66.23	20221104	1.35	N	145720	500	61 억	2262688	N	N	142	N	N
65	20230918	090723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111800	-1100	5	-0.97	729432000	6446	7.05	114000	114400	111700	146700	79100	112900	113161.46	20.44	-3325	118300	115600	111300	108600	104300	116950	109950	62	33800	500	83540	100	1	11068830	12375	14.38	3.15	12	0.06	7776.00	35499.00	185000	20230602	-39.57	68100	20221104	64.17	185000	-39.57	20230602	83000	34.70	20230106	185000	-39.57	20230602	68100	64.17	20221104	1.35	N	145720	500	61 억	2262688	N	N	142	N	N
66	20230915	160728	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112900	4500	2	4.15	10209198500	91242	124.77	109200	114000	107000	140900	75900	108400	111887.76	20.61	-9848	110733	109566	107733	106566	104733	110150	107150	62	32500	500	80210	100	1	11068830	12497	14.52	3.18	12	0.82	7776.00	35499.00	185000	20230602	-38.97	68100	20221104	65.79	185000	-38.97	20230602	83000	36.02	20230106	185000	-38.97	20230602	68100	65.79	20221104	1.33	N	145720	500	61 억	2281146	N	N	142	N	N
67	20230915	150728	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112700	4300	2	3.97	9048217600	80951	110.70	109200	114000	107000	140900	75900	108400	111774.01	20.61	-10606	110733	109566	107733	106566	104733	110150	107150	62	32500	500	80210	100	1	11068830	12475	14.49	3.17	12	0.73	7776.00	35499.00	185000	20230602	-39.08	68100	20221104	65.49	185000	-39.08	20230602	83000	35.78	20230106	185000	-39.08	20230602	68100	65.49	20221104	1.33	N	145720	500	61 억	2281146	N	N	22	N	N
68	20230915	140727	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112900	4500	2	4.15	7826723800	70117	95.88	109200	114000	107000	140900	75900	108400	111623.77	20.61	-6842	110733	109566	107733	106566	104733	110150	107150	62	32500	500	80210	100	1	11068830	12497	14.52	3.18	12	0.63	7776.00	35499.00	185000	20230602	-38.97	68100	20221104	65.79	185000	-38.97	20230602	83000	36.02	20230106	185000	-38.97	20230602	68100	65.79	20221104	1.33	N	145720	500	61 억	2281146	N	N	22	N	N
69	20230915	130721	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	113000	4600	2	4.24	5846432500	52667	72.02	109200	113000	107000	140900	75900	108400	111007.51	20.61	-5850	110733	109566	107733	106566	104733	110150	107150	62	32500	500	80210	100	1	11068830	12508	14.53	3.18	12	0.48	7776.00	35499.00	185000	20230602	-38.92	68100	20221104	65.93	185000	-38.92	20230602	83000	36.14	20230106	185000	-38.92	20230602	68100	65.93	20221104	1.33	N	145720	500	61 억	2281146	N	N	22	N	N
70	20230915	120730	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112200	3800	2	3.51	4696986000	42456	58.06	109200	112400	107000	140900	75900	108400	110631.85	20.61	-4905	110733	109566	107733	106566	104733	110150	107150	62	32500	500	80210	100	1	11068830	12419	14.43	3.16	12	0.38	7776.00	35499.00	185000	20230602	-39.35	68100	20221104	64.76	185000	-39.35	20230602	83000	35.18	20230106	185000	-39.35	20230602	68100	64.76	20221104	1.33	N	145720	500	61 억	2281146	N	N	22	N	N
71	20230915	110735	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111600	3200	2	2.95	3479240900	31581	43.19	109200	111600	107000	140900	75900	108400	110168.80	20.61	-2319	110733	109566	107733	106566	104733	110150	107150	62	32500	500	80210	100	1	11068830	12353	14.35	3.14	12	0.29	7776.00	35499.00	185000	20230602	-39.68	68100	20221104	63.88	185000	-39.68	20230602	83000	34.46	20230106	185000	-39.68	20230602	68100	63.88	20221104	1.33	N	145720	500	61 억	2281146	N	N	22	N	N
72	20230915	100732	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110700	2300	2	2.12	2287518600	20859	28.52	109200	111000	107000	140900	75900	108400	109665.78	20.61	-878	110733	109566	107733	106566	104733	110150	107150	62	32500	500	80210	100	1	11068830	12253	14.24	3.12	12	0.19	7776.00	35499.00	185000	20230602	-40.16	68100	20221104	62.56	185000	-40.16	20230602	83000	33.37	20230106	185000	-40.16	20230602	68100	62.56	20221104	1.33	N	145720	500	61 억	2281146	N	N	22	N	N
73	20230915	090722	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107800	-600	5	-0.55	288638700	2663	3.64	109200	109400	107000	140900	75900	108400	108388.55	20.61	-963	110733	109566	107733	106566	104733	110150	107150	62	32500	500	80210	100	1	11068830	11932	13.86	3.04	12	0.02	7776.00	35499.00	185000	20230602	-41.73	68100	20221104	58.30	185000	-41.73	20230602	83000	29.88	20230106	185000	-41.73	20230602	68100	58.30	20221104	1.33	N	145720	500	61 억	2281146	N	N	22	N	N
74	20230914	160731	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	108400	2800	2	2.65	7797717200	72729	58.54	106300	108900	105900	137200	74000	105600	107217.61	20.63	11923	111266	108432	106666	103832	102066	107550	102950	62	31600	500	78140	100	1	11068830	11999	13.94	3.05	12	0.66	7776.00	35499.00	185000	20230602	-41.41	68100	20221104	59.18	185000	-41.41	20230602	83000	30.60	20230106	185000	-41.41	20230602	68100	59.18	20221104	1.29	N	145720	500	61 억	2283003	N	N	22	N	N
75	20230914	150710	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	108700	3100	2	2.94	7152325300	66782	53.75	106300	108700	105900	137200	74000	105600	107101.85	20.63	11336	111266	108432	106666	103832	102066	107550	102950	62	31600	500	78140	100	1	11068830	12032	13.98	3.06	12	0.60	7776.00	35499.00	185000	20230602	-41.24	68100	20221104	59.62	185000	-41.24	20230602	83000	30.96	20230106	185000	-41.24	20230602	68100	59.62	20221104	1.29	N	145720	500	61 억	2283003	N	N	167	N	N
76	20230914	140722	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106800	1200	2	1.14	4799053000	44938	36.17	106300	108100	105900	137200	74000	105600	106795.42	20.63	2338	111266	108432	106666	103832	102066	107550	102950	62	31600	500	78140	100	1	11068830	11822	13.73	3.01	12	0.41	7776.00	35499.00	185000	20230602	-42.27	68100	20221104	56.83	185000	-42.27	20230602	83000	28.67	20230106	185000	-42.27	20230602	68100	56.83	20221104	1.29	N	145720	500	61 억	2283003	N	N	167	N	N
77	20230914	130708	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106500	900	2	0.85	4011234500	37544	30.22	106300	108100	105900	137200	74000	105600	106844.21	20.63	2670	111266	108432	106666	103832	102066	107550	102950	62	31600	500	78140	100	1	11068830	11788	13.70	3.00	12	0.34	7776.00	35499.00	185000	20230602	-42.43	68100	20221104	56.39	185000	-42.43	20230602	83000	28.31	20230106	185000	-42.43	20230602	68100	56.39	20221104	1.29	N	145720	500	61 억	2283003	N	N	167	N	N
78	20230914	120718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106300	700	2	0.66	3404189200	31847	25.63	106300	108100	105900	137200	74000	105600	106896.06	20.63	2714	111266	108432	106666	103832	102066	107550	102950	62	31600	500	78140	100	1	11068830	11766	13.67	2.99	12	0.29	7776.00	35499.00	185000	20230602	-42.54	68100	20221104	56.09	185000	-42.54	20230602	83000	28.07	20230106	185000	-42.54	20230602	68100	56.09	20221104	1.29	N	145720	500	61 억	2283003	N	N	167	N	N
79	20230914	110711	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106600	1000	2	0.95	2768355600	25866	20.82	106300	108100	106000	137200	74000	105600	107032.35	20.63	1599	111266	108432	106666	103832	102066	107550	102950	62	31600	500	78140	100	1	11068830	11799	13.71	3.00	12	0.23	7776.00	35499.00	185000	20230602	-42.38	68100	20221104	56.53	185000	-42.38	20230602	83000	28.43	20230106	185000	-42.38	20230602	68100	56.53	20221104	1.29	N	145720	500	61 억	2283003	N	N	167	N	N
80	20230914	100706	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106500	900	2	0.85	2099993100	19589	15.77	106300	108100	106300	137200	74000	105600	107210.89	20.63	3351	111266	108432	106666	103832	102066	107550	102950	62	31600	500	78140	100	1	11068830	11788	13.70	3.00	12	0.18	7776.00	35499.00	185000	20230602	-42.43	68100	20221104	56.39	185000	-42.43	20230602	83000	28.31	20230106	185000	-42.43	20230602	68100	56.39	20221104	1.29	N	145720	500	61 억	2283003	N	N	167	N	N
81	20230914	090719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106900	1300	2	1.23	451703500	4232	3.41	106300	107400	106300	137200	74000	105600	106762.71	20.63	936	111266	108432	106666	103832	102066	107550	102950	62	31600	500	78140	100	1	11068830	11833	13.75	3.01	12	0.04	7776.00	35499.00	185000	20230602	-42.22	68100	20221104	56.98	185000	-42.22	20230602	83000	28.80	20230106	185000	-42.22	20230602	68100	56.98	20221104	1.29	N	145720	500	61 억	2283003	N	N	167	N	N
82	20230913	160723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105600	-4400	5	-4.00	13140537300	122892	67.35	108000	109500	104900	143000	77000	110000	106930.56	20.43	37371	124133	117066	112833	105766	101533	114950	103650	62	33000	500	81400	100	1	11068830	11689	13.58	2.97	12	1.11	7776.00	35499.00	185000	20230602	-42.92	68100	20221104	55.07	185000	-42.92	20230602	83000	27.23	20230106	185000	-42.92	20230602	68100	55.07	20221104	1.29	N	145720	500	61 억	2261349	N	N	167	N	N
83	20230913	150717	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	105600	-4400	5	-4.00	11596615100	108245	59.32	108000	109500	105500	143000	77000	110000	107132.87	20.43	30779	124133	117066	112833	105766	101533	114950	103650	62	33000	500	81400	100	1	11068830	11689	13.58	2.97	12	0.98	7776.00	35499.00	185000	20230602	-42.92	68100	20221104	55.07	185000	-42.92	20230602	83000	27.23	20230106	185000	-42.92	20230602	68100	55.07	20221104	1.29	N	145720	500	61 억	2261349	N	N	215	N	N
84	20230913	140723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107100	-2900	5	-2.64	9091683000	84644	46.39	108000	109500	105800	143000	77000	110000	107410.65	20.43	22127	124133	117066	112833	105766	101533	114950	103650	62	33000	500	81400	100	1	11068830	11855	13.77	3.02	12	0.76	7776.00	35499.00	185000	20230602	-42.11	68100	20221104	57.27	185000	-42.11	20230602	83000	29.04	20230106	185000	-42.11	20230602	68100	57.27	20221104	1.29	N	145720	500	61 억	2261349	N	N	215	N	N
85	20230913	130701	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	106600	-3400	5	-3.09	7360655600	68399	37.48	108000	109500	106400	143000	77000	110000	107613.29	20.43	15658	124133	117066	112833	105766	101533	114950	103650	62	33000	500	81400	100	1	11068830	11799	13.71	3.00	12	0.62	7776.00	35499.00	185000	20230602	-42.38	68100	20221104	56.53	185000	-42.38	20230602	83000	28.43	20230106	185000	-42.38	20230602	68100	56.53	20221104	1.29	N	145720	500	61 억	2261349	N	N	215	N	N
86	20230913	120720	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107400	-2600	5	-2.36	6235892200	57893	31.73	108000	109500	106400	143000	77000	110000	107713.86	20.43	12288	124133	117066	112833	105766	101533	114950	103650	62	33000	500	81400	100	1	11068830	11888	13.81	3.03	12	0.52	7776.00	35499.00	185000	20230602	-41.95	68100	20221104	57.71	185000	-41.95	20230602	83000	29.40	20230106	185000	-41.95	20230602	68100	57.71	20221104	1.29	N	145720	500	61 억	2261349	N	N	215	N	N
87	20230913	110719	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	107600	-2400	5	-2.18	5161173700	47878	26.24	108000	109500	106400	143000	77000	110000	107798.16	20.43	7403	124133	117066	112833	105766	101533	114950	103650	62	33000	500	81400	100	1	11068830	11910	13.84	3.03	12	0.43	7776.00	35499.00	185000	20230602	-41.84	68100	20221104	58.00	185000	-41.84	20230602	83000	29.64	20230106	185000	-41.84	20230602	68100	58.00	20221104	1.29	N	145720	500	61 억	2261349	N	N	215	N	N
88	20230913	100712	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	108200	-1800	5	-1.64	3937225000	36492	20.00	108000	109500	106400	143000	77000	110000	107892.48	20.43	4501	124133	117066	112833	105766	101533	114950	103650	62	33000	500	81400	100	1	11068830	11976	13.91	3.05	12	0.33	7776.00	35499.00	185000	20230602	-41.51	68100	20221104	58.88	185000	-41.51	20230602	83000	30.36	20230106	185000	-41.51	20230602	68100	58.88	20221104	1.29	N	145720	500	61 억	2261349	N	N	215	N	N
89	20230913	090705	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	108800	-1200	5	-1.09	873507500	8036	4.40	108000	109500	108000	143000	77000	110000	108698.32	20.43	590	124133	117066	112833	105766	101533	114950	103650	62	33000	500	81400	100	1	11068830	12043	13.99	3.06	12	0.07	7776.00	35499.00	185000	20230602	-41.19	68100	20221104	59.77	185000	-41.19	20230602	83000	31.08	20230106	185000	-41.19	20230602	68100	59.77	20221104	1.29	N	145720	500	61 억	2261349	N	N	215	N	N
90	20230912	160701	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110000	-8800	5	-7.41	20338756600	181929	361.82	119300	119900	108600	154400	83200	118800	111798.03	20.48	-2622	125600	122200	120100	116700	114600	121150	115650	62	35600	500	87910	100	1	11068830	12176	14.15	3.10	12	1.64	7776.00	35499.00	185000	20230602	-40.54	68100	20221104	61.53	185000	-40.54	20230602	83000	32.53	20230106	185000	-40.54	20230602	68100	61.53	20221104	1.31	N	145720	500	61 억	2267067	N	N	215	N	N
91	20230912	150710	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	109400	-9400	5	-7.91	19444550800	173783	345.62	119300	119900	108600	154400	83200	118800	111889.83	20.48	-3087	125600	122200	120100	116700	114600	121150	115650	62	35600	500	87910	100	1	11068830	12109	14.07	3.08	12	1.57	7776.00	35499.00	185000	20230602	-40.86	68100	20221104	60.65	185000	-40.86	20230602	83000	31.81	20230106	185000	-40.86	20230602	68100	60.65	20221104	1.31	N	145720	500	61 억	2267067	N	N	607	N	N
92	20230912	140707	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	109600	-9200	5	-7.74	17472940200	155849	309.96	119300	119900	108600	154400	83200	118800	112114.55	20.48	-2710	125600	122200	120100	116700	114600	121150	115650	62	35600	500	87910	100	1	11068830	12131	14.09	3.09	12	1.41	7776.00	35499.00	185000	20230602	-40.76	68100	20221104	60.94	185000	-40.76	20230602	83000	32.05	20230106	185000	-40.76	20230602	68100	60.94	20221104	1.31	N	145720	500	61 억	2267067	N	N	607	N	N
93	20230912	130700	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	112000	-6800	5	-5.72	14887634400	132459	263.44	119300	119900	108600	154400	83200	118800	112394.28	20.48	-1398	125600	122200	120100	116700	114600	121150	115650	62	35600	500	87910	100	1	11068830	12397	14.40	3.16	12	1.20	7776.00	35499.00	185000	20230602	-39.46	68100	20221104	64.46	185000	-39.46	20230602	83000	34.94	20230106	185000	-39.46	20230602	68100	64.46	20221104	1.31	N	145720	500	61 억	2267067	N	N	607	N	N
94	20230912	120657	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	110900	-7900	5	-6.65	13708587800	121899	242.44	119300	119900	108600	154400	83200	118800	112458.57	20.48	-4156	125600	122200	120100	116700	114600	121150	115650	62	35600	500	87910	100	1	11068830	12275	14.26	3.12	12	1.10	7776.00	35499.00	185000	20230602	-40.05	68100	20221104	62.85	185000	-40.05	20230602	83000	33.61	20230106	185000	-40.05	20230602	68100	62.85	20221104	1.31	N	145720	500	61 억	2267067	N	N	607	N	N
95	20230912	110704	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111900	-6900	5	-5.81	12274583500	109048	216.88	119300	119900	108600	154400	83200	118800	112561.29	20.48	-6465	125600	122200	120100	116700	114600	121150	115650	62	35600	500	87910	100	1	11068830	12386	14.39	3.15	12	0.99	7776.00	35499.00	185000	20230602	-39.51	68100	20221104	64.32	185000	-39.51	20230602	83000	34.82	20230106	185000	-39.51	20230602	68100	64.32	20221104	1.31	N	145720	500	61 억	2267067	N	N	607	N	N
96	20230912	100658	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	111000	-7800	5	-6.57	7204918100	63144	125.58	119300	119900	110900	154400	83200	118800	114102.97	20.48	-8022	125600	122200	120100	116700	114600	121150	115650	62	35600	500	87910	100	1	11068830	12286	14.27	3.13	12	0.57	7776.00	35499.00	185000	20230602	-40.00	68100	20221104	63.00	185000	-40.00	20230602	83000	33.73	20230106	185000	-40.00	20230602	68100	63.00	20221104	1.31	N	145720	500	61 억	2267067	N	N	607	N	N
97	20230912	090714	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118100	-700	5	-0.59	403597800	3395	6.75	119300	119900	118100	154400	83200	118800	118880.06	20.48	-1508	125600	122200	120100	116700	114600	121150	115650	62	35600	500	87910	100	1	11068830	13072	15.19	3.33	12	0.03	7776.00	35499.00	185000	20230602	-36.16	68100	20221104	73.42	185000	-36.16	20230602	83000	42.29	20230106	185000	-36.16	20230602	68100	73.42	20221104	1.31	N	145720	500	61 억	2267067	N	N	607	N	N
98	20230911	160657	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118800	-3200	5	-2.62	5919407400	49522	192.33	123500	123500	118000	158600	85400	122000	119532.05	20.47	-1173	123200	122600	121700	121100	120200	122900	121400	62	36600	500	90280	100	1	11068830	13150	15.28	3.35	12	0.45	7776.00	35499.00	185000	20230602	-35.78	68100	20221104	74.45	185000	-35.78	20230602	83000	43.13	20230106	185000	-35.78	20230602	68100	74.45	20221104	1.33	N	145720	500	61 억	2266021	N	N	585	N	N
99	20230911	150703	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119200	-2800	5	-2.30	5561532400	46514	180.64	123500	123500	118000	158600	85400	122000	119566.85	20.47	-1417	123200	122600	121700	121100	120200	122900	121400	62	36600	500	90280	100	1	11068830	13194	15.33	3.36	12	0.42	7776.00	35499.00	185000	20230602	-35.57	68100	20221104	75.04	185000	-35.57	20230602	83000	43.61	20230106	185000	-35.57	20230602	68100	75.04	20221104	1.33	N	145720	500	61 억	2266021	N	N	151	N	N
100	20230911	140713	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119000	-3000	5	-2.46	4407807000	36820	143.00	123500	123500	118000	158600	85400	122000	119712.30	20.47	-1925	123200	122600	121700	121100	120200	122900	121400	62	36600	500	90280	100	1	11068830	13172	15.30	3.35	12	0.33	7776.00	35499.00	185000	20230602	-35.68	68100	20221104	74.74	185000	-35.68	20230602	83000	43.37	20230106	185000	-35.68	20230602	68100	74.74	20221104	1.33	N	145720	500	61 억	2266021	N	N	151	N	N
101	20230911	130647	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119900	-2100	5	-1.72	3429571900	28670	111.34	123500	123500	118000	158600	85400	122000	119622.32	20.47	-3442	123200	122600	121700	121100	120200	122900	121400	62	36600	500	90280	100	1	11068830	13272	15.42	3.38	12	0.26	7776.00	35499.00	185000	20230602	-35.19	68100	20221104	76.06	185000	-35.19	20230602	83000	44.46	20230106	185000	-35.19	20230602	68100	76.06	20221104	1.33	N	145720	500	61 억	2266021	N	N	151	N	N
102	20230911	120658	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119200	-2800	5	-2.30	2866702000	23946	93.00	123500	123500	118000	158600	85400	122000	119715.28	20.47	-3474	123200	122600	121700	121100	120200	122900	121400	62	36600	500	90280	100	1	11068830	13194	15.33	3.36	12	0.22	7776.00	35499.00	185000	20230602	-35.57	68100	20221104	75.04	185000	-35.57	20230602	83000	43.61	20230106	185000	-35.57	20230602	68100	75.04	20221104	1.33	N	145720	500	61 억	2266021	N	N	151	N	N
103	20230911	110647	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118700	-3300	5	-2.70	2413621700	20147	78.24	123500	123500	118000	158600	85400	122000	119800.55	20.47	-3902	123200	122600	121700	121100	120200	122900	121400	62	36600	500	90280	100	1	11068830	13139	15.26	3.34	12	0.18	7776.00	35499.00	185000	20230602	-35.84	68100	20221104	74.30	185000	-35.84	20230602	83000	43.01	20230106	185000	-35.84	20230602	68100	74.30	20221104	1.33	N	145720	500	61 억	2266021	N	N	151	N	N
104	20230911	100648	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	118800	-3200	5	-2.62	1715053700	14277	55.45	123500	123500	118000	158600	85400	122000	120127.04	20.47	-4497	123200	122600	121700	121100	120200	122900	121400	62	36600	500	90280	100	1	11068830	13150	15.28	3.35	12	0.13	7776.00	35499.00	185000	20230602	-35.78	68100	20221104	74.45	185000	-35.78	20230602	83000	43.13	20230106	185000	-35.78	20230602	68100	74.45	20221104	1.33	N	145720	500	61 억	2266021	N	N	151	N	N
105	20230911	090645	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122700	700	2	0.57	218576600	1786	6.94	123500	123500	121900	158600	85400	122000	122383.31	20.47	660	123200	122600	121700	121100	120200	122900	121400	62	36600	500	90280	100	1	11068830	13581	15.78	3.46	12	0.02	7776.00	35499.00	185000	20230602	-33.68	68100	20221104	80.18	185000	-33.68	20230602	83000	47.83	20230106	185000	-33.68	20230602	68100	80.18	20221104	1.33	N	145720	500	61 억	2266021	N	N	151	N	N
106	20230908	160702	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122000	1000	2	0.83	3120359300	25652	39.79	121100	122300	120800	157300	84700	121000	121641.83	20.46	658	128066	124532	122766	119232	117466	123650	118350	62	36300	500	89540	100	1	11068830	13504	15.69	3.44	12	0.23	7776.00	35499.00	185000	20230602	-34.05	68100	20221104	79.15	185000	-34.05	20230602	83000	46.99	20230106	185000	-34.05	20230602	68100	79.15	20221104	1.35	N	145720	500	61 억	2264619	N	N	151	N	N
107	20230908	150701	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121900	900	2	0.74	2984431100	24537	38.06	121100	122300	120800	157300	84700	121000	121629.91	20.46	527	128066	124532	122766	119232	117466	123650	118350	62	36300	500	89540	100	1	11068830	13493	15.68	3.43	12	0.22	7776.00	35499.00	185000	20230602	-34.11	68100	20221104	79.00	185000	-34.11	20230602	83000	46.87	20230106	185000	-34.11	20230602	68100	79.00	20221104	1.35	N	145720	500	61 억	2264619	N	N	92	N	N
108	20230908	140655	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121400	400	2	0.33	2348454000	19312	29.96	121100	122300	120800	157300	84700	121000	121606.04	20.46	46	128066	124532	122766	119232	117466	123650	118350	62	36300	500	89540	100	1	11068830	13438	15.61	3.42	12	0.17	7776.00	35499.00	185000	20230602	-34.38	68100	20221104	78.27	185000	-34.38	20230602	83000	46.27	20230106	185000	-34.38	20230602	68100	78.27	20221104	1.35	N	145720	500	61 억	2264619	N	N	92	N	N
109	20230908	130702	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121900	900	2	0.74	1933350900	15902	24.67	121100	122300	120800	157300	84700	121000	121579.21	20.46	256	128066	124532	122766	119232	117466	123650	118350	62	36300	500	89540	100	1	11068830	13493	15.68	3.43	12	0.14	7776.00	35499.00	185000	20230602	-34.11	68100	20221104	79.00	185000	-34.11	20230602	83000	46.87	20230106	185000	-34.11	20230602	68100	79.00	20221104	1.35	N	145720	500	61 억	2264619	N	N	92	N	N
110	20230908	120709	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121600	600	2	0.50	1616185400	13298	20.63	121100	122300	120800	157300	84700	121000	121536.10	20.46	346	128066	124532	122766	119232	117466	123650	118350	62	36300	500	89540	100	1	11068830	13460	15.64	3.43	12	0.12	7776.00	35499.00	185000	20230602	-34.27	68100	20221104	78.56	185000	-34.27	20230602	83000	46.51	20230106	185000	-34.27	20230602	68100	78.56	20221104	1.35	N	145720	500	61 억	2264619	N	N	92	N	N
111	20230908	110707	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121600	600	2	0.50	1283097600	10553	16.37	121100	122300	120800	157300	84700	121000	121586.22	20.46	593	128066	124532	122766	119232	117466	123650	118350	62	36300	500	89540	100	1	11068830	13460	15.64	3.43	12	0.10	7776.00	35499.00	185000	20230602	-34.27	68100	20221104	78.56	185000	-34.27	20230602	83000	46.51	20230106	185000	-34.27	20230602	68100	78.56	20221104	1.35	N	145720	500	61 억	2264619	N	N	92	N	N
112	20230908	100658	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121700	700	2	0.58	816303900	6716	10.42	121100	122300	120800	157300	84700	121000	121546.39	20.46	606	128066	124532	122766	119232	117466	123650	118350	62	36300	500	89540	100	1	11068830	13471	15.65	3.43	12	0.06	7776.00	35499.00	185000	20230602	-34.22	68100	20221104	78.71	185000	-34.22	20230602	83000	46.63	20230106	185000	-34.22	20230602	68100	78.71	20221104	1.35	N	145720	500	61 억	2264619	N	N	92	N	N
113	20230908	090702	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121800	800	2	0.66	80291900	661	1.03	121100	122100	121100	157300	84700	121000	121472.49	20.46	207	128066	124532	122766	119232	117466	123650	118350	62	36300	500	89540	100	1	11068830	13482	15.66	3.43	12	0.01	7776.00	35499.00	185000	20230602	-34.16	68100	20221104	78.85	185000	-34.16	20230602	83000	46.75	20230106	185000	-34.16	20230602	68100	78.85	20221104	1.35	N	145720	500	61 억	2264619	N	N	92	N	N
114	20230907	160652	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121000	-1900	5	-1.55	7929334200	64397	155.81	123900	126300	121000	159700	86100	122900	123135.10	20.48	-9849	125700	124300	123600	122200	121500	123950	121850	62	36800	500	90940	100	1	11068830	13393	15.56	3.41	12	0.58	7776.00	35499.00	185000	20230602	-34.59	68100	20221104	77.68	185000	-34.59	20230602	83000	45.78	20230106	185000	-34.59	20230602	68100	77.68	20221104	1.39	N	145720	500	61 억	2266415	N	N	92	N	N
115	20230907	150658	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121200	-1700	5	-1.38	7682532100	62359	150.88	123900	126300	121200	159700	86100	122900	123198.45	20.48	-9631	125700	124300	123600	122200	121500	123950	121850	62	36800	500	90940	100	1	11068830	13415	15.59	3.41	12	0.56	7776.00	35499.00	185000	20230602	-34.49	68100	20221104	77.97	185000	-34.49	20230602	83000	46.02	20230106	185000	-34.49	20230602	68100	77.97	20221104	1.39	N	145720	500	61 억	2266415	N	N	157	N	N
116	20230907	140653	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122100	-800	5	-0.65	6611955900	53558	129.59	123900	126300	121200	159700	86100	122900	123454.13	20.48	-7301	125700	124300	123600	122200	121500	123950	121850	62	36800	500	90940	100	1	11068830	13515	15.70	3.44	12	0.48	7776.00	35499.00	185000	20230602	-34.00	68100	20221104	79.30	185000	-34.00	20230602	83000	47.11	20230106	185000	-34.00	20230602	68100	79.30	20221104	1.39	N	145720	500	61 억	2266415	N	N	157	N	N
117	20230907	130652	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121600	-1300	5	-1.06	5942982500	48076	116.32	123900	126300	121200	159700	86100	122900	123616.42	20.48	-5441	125700	124300	123600	122200	121500	123950	121850	62	36800	500	90940	100	1	11068830	13460	15.64	3.43	12	0.43	7776.00	35499.00	185000	20230602	-34.27	68100	20221104	78.56	185000	-34.27	20230602	83000	46.51	20230106	185000	-34.27	20230602	68100	78.56	20221104	1.39	N	145720	500	61 억	2266415	N	N	157	N	N
118	20230907	120700	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	121600	-1300	5	-1.06	5509615400	44514	107.70	123900	126300	121200	159700	86100	122900	123772.66	20.48	-4826	125700	124300	123600	122200	121500	123950	121850	62	36800	500	90940	100	1	11068830	13460	15.64	3.43	12	0.40	7776.00	35499.00	185000	20230602	-34.27	68100	20221104	78.56	185000	-34.27	20230602	83000	46.51	20230106	185000	-34.27	20230602	68100	78.56	20221104	1.39	N	145720	500	61 억	2266415	N	N	157	N	N
119	20230907	110659	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122200	-700	5	-0.57	4897291600	39498	95.57	123900	126300	121200	159700	86100	122900	123988.37	20.48	-4074	125700	124300	123600	122200	121500	123950	121850	62	36800	500	90940	100	1	11068830	13526	15.72	3.44	12	0.36	7776.00	35499.00	185000	20230602	-33.95	68100	20221104	79.44	185000	-33.95	20230602	83000	47.23	20230106	185000	-33.95	20230602	68100	79.44	20221104	1.39	N	145720	500	61 억	2266415	N	N	157	N	N
120	20230907	100657	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123200	300	2	0.24	3432847400	27515	66.57	123900	126300	122600	159700	86100	122900	124762.83	20.48	-1344	125700	124300	123600	122200	121500	123950	121850	62	36800	500	90940	100	1	11068830	13637	15.84	3.47	12	0.25	7776.00	35499.00	185000	20230602	-33.41	68100	20221104	80.91	185000	-33.41	20230602	83000	48.43	20230106	185000	-33.41	20230602	68100	80.91	20221104	1.39	N	145720	500	61 억	2266415	N	N	157	N	N
121	20230907	090707	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124200	1300	2	1.06	167726500	1353	3.27	123900	124300	123200	159700	86100	122900	123967.16	20.48	306	125700	124300	123600	122200	121500	123950	121850	62	36800	500	90940	100	1	11068830	13747	15.97	3.50	12	0.01	7776.00	35499.00	185000	20230602	-32.86	68100	20221104	82.38	185000	-32.86	20230602	83000	49.64	20230106	185000	-32.86	20230602	68100	82.38	20221104	1.39	N	145720	500	61 억	2266415	N	N	157	N	N
122	20230906	160654	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122900	-900	5	-0.73	5087865400	41112	59.52	124900	125000	122900	160900	86700	123800	123756.64	20.42	-12981	128066	125932	122766	120632	117466	127000	121700	62	37100	500	91610	100	1	11068830	13604	15.81	3.46	12	0.37	7776.00	35499.00	185000	20230602	-33.57	68100	20221104	80.47	185000	-33.57	20230602	83000	48.07	20230106	185000	-33.57	20230602	68100	80.47	20221104	1.37	N	145720	500	61 억	2260062	N	N	157	N	N
123	20230906	150655	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123600	-200	5	-0.16	4789035000	38684	56.01	124900	125000	122900	160900	86700	123800	123798.86	20.42	-12505	128066	125932	122766	120632	117466	127000	121700	62	37100	500	91610	100	1	11068830	13681	15.90	3.48	12	0.35	7776.00	35499.00	185000	20230602	-33.19	68100	20221104	81.50	185000	-33.19	20230602	83000	48.92	20230106	185000	-33.19	20230602	68100	81.50	20221104	1.37	N	145720	500	61 억	2260062	N	N	49	N	N
124	20230906	140656	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123800	0	3	0.00	3787453700	30591	44.29	124900	125000	122900	160900	86700	123800	123809.42	20.42	-9367	128066	125932	122766	120632	117466	127000	121700	62	37100	500	91610	100	1	11068830	13703	15.92	3.49	12	0.28	7776.00	35499.00	185000	20230602	-33.08	68100	20221104	81.79	185000	-33.08	20230602	83000	49.16	20230106	185000	-33.08	20230602	68100	81.79	20221104	1.37	N	145720	500	61 억	2260062	N	N	49	N	N
125	20230906	130649	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123600	-200	5	-0.16	3207689800	25904	37.51	124900	125000	122900	160900	86700	123800	123829.94	20.42	-8112	128066	125932	122766	120632	117466	127000	121700	62	37100	500	91610	100	1	11068830	13681	15.90	3.48	12	0.23	7776.00	35499.00	185000	20230602	-33.19	68100	20221104	81.50	185000	-33.19	20230602	83000	48.92	20230106	185000	-33.19	20230602	68100	81.50	20221104	1.37	N	145720	500	61 억	2260062	N	N	49	N	N
126	20230906	120701	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123900	100	2	0.08	2724003900	21997	31.85	124900	125000	122900	160900	86700	123800	123835.29	20.42	-6450	128066	125932	122766	120632	117466	127000	121700	62	37100	500	91610	100	1	11068830	13714	15.93	3.49	12	0.20	7776.00	35499.00	185000	20230602	-33.03	68100	20221104	81.94	185000	-33.03	20230602	83000	49.28	20230106	185000	-33.03	20230602	68100	81.94	20221104	1.37	N	145720	500	61 억	2260062	N	N	49	N	N
127	20230906	110703	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123400	-400	5	-0.32	2024530300	16318	23.63	124900	125000	123100	160900	86700	123800	124067.80	20.42	-4824	128066	125932	122766	120632	117466	127000	121700	62	37100	500	91610	100	1	11068830	13659	15.87	3.48	12	0.15	7776.00	35499.00	185000	20230602	-33.30	68100	20221104	81.20	185000	-33.30	20230602	83000	48.67	20230106	185000	-33.30	20230602	68100	81.20	20221104	1.37	N	145720	500	61 억	2260062	N	N	49	N	N
128	20230906	100641	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124000	200	2	0.16	1109031500	8925	12.92	124900	125000	123800	160900	86700	123800	124262.79	20.42	-1424	128066	125932	122766	120632	117466	127000	121700	62	37100	500	91610	100	1	11068830	13725	15.95	3.49	12	0.08	7776.00	35499.00	185000	20230602	-32.97	68100	20221104	82.09	185000	-32.97	20230602	83000	49.40	20230106	185000	-32.97	20230602	68100	82.09	20221104	1.37	N	145720	500	61 억	2260062	N	N	49	N	N
129	20230906	090648	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124300	500	2	0.40	301847200	2422	3.51	124900	125000	124000	160900	86700	123800	124637.63	20.42	-839	128066	125932	122766	120632	117466	127000	121700	62	37100	500	91610	100	1	11068830	13759	15.99	3.50	12	0.02	7776.00	35499.00	185000	20230602	-32.81	68100	20221104	82.53	185000	-32.81	20230602	83000	49.76	20230106	185000	-32.81	20230602	68100	82.53	20221104	1.37	N	145720	500	61 억	2260062	N	N	49	N	N
130	20230905	160648	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123800	3600	2	3.00	8500027900	68891	94.42	121000	124900	119600	156200	84200	120200	123384.05	20.32	521	124466	122332	120766	118632	117066	121550	117850	62	36000	500	88940	100	1	11068830	13703	15.92	3.49	12	0.62	7776.00	35499.00	185000	20230602	-33.08	68100	20221104	81.79	185000	-33.08	20230602	83000	49.16	20230106	185000	-33.08	20230602	68100	81.79	20221104	1.36	N	145720	500	61 억	2249672	N	N	49	N	N
131	20230905	150659	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124000	3800	2	3.16	8159582400	66142	90.65	121000	124900	119600	156200	84200	120200	123365.86	20.32	574	124466	122332	120766	118632	117066	121550	117850	62	36000	500	88940	100	1	11068830	13725	15.95	3.49	12	0.60	7776.00	35499.00	185000	20230602	-32.97	68100	20221104	82.09	185000	-32.97	20230602	83000	49.40	20230106	185000	-32.97	20230602	68100	82.09	20221104	1.36	N	145720	500	61 억	2249672	N	N	173	N	N
132	20230905	140658	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	124300	4100	2	3.41	7005301900	56842	77.91	121000	124900	119600	156200	84200	120200	123243.04	20.32	3350	124466	122332	120766	118632	117066	121550	117850	62	36000	500	88940	100	1	11068830	13759	15.99	3.50	12	0.51	7776.00	35499.00	185000	20230602	-32.81	68100	20221104	82.53	185000	-32.81	20230602	83000	49.76	20230106	185000	-32.81	20230602	68100	82.53	20221104	1.36	N	145720	500	61 억	2249672	N	N	173	N	N
133	20230905	130639	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123800	3600	2	3.00	5746954900	46700	64.01	121000	124900	119600	156200	84200	120200	123062.73	20.32	3635	124466	122332	120766	118632	117066	121550	117850	62	36000	500	88940	100	1	11068830	13703	15.92	3.49	12	0.42	7776.00	35499.00	185000	20230602	-33.08	68100	20221104	81.79	185000	-33.08	20230602	83000	49.16	20230106	185000	-33.08	20230602	68100	81.79	20221104	1.36	N	145720	500	61 억	2249672	N	N	173	N	N
134	20230905	120644	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123500	3300	2	2.75	5067296000	41197	56.46	121000	124900	119600	156200	84200	120200	123003.35	20.32	3326	124466	122332	120766	118632	117066	121550	117850	62	36000	500	88940	100	1	11068830	13670	15.88	3.48	12	0.37	7776.00	35499.00	185000	20230602	-33.24	68100	20221104	81.35	185000	-33.24	20230602	83000	48.80	20230106	185000	-33.24	20230602	68100	81.35	20221104	1.36	N	145720	500	61 억	2249672	N	N	173	N	N
135	20230905	110650	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123700	3500	2	2.91	4330365200	35221	48.27	121000	124900	119600	156200	84200	120200	122950.42	20.32	3849	124466	122332	120766	118632	117066	121550	117850	62	36000	500	88940	100	1	11068830	13692	15.91	3.48	12	0.32	7776.00	35499.00	185000	20230602	-33.14	68100	20221104	81.64	185000	-33.14	20230602	83000	49.04	20230106	185000	-33.14	20230602	68100	81.64	20221104	1.36	N	145720	500	61 억	2249672	N	N	173	N	N
136	20230905	100639	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122500	2300	2	1.91	2083048400	17072	23.40	121000	123300	119600	156200	84200	120200	122018.26	20.32	103	124466	122332	120766	118632	117066	121550	117850	62	36000	500	88940	100	1	11068830	13559	15.75	3.45	12	0.15	7776.00	35499.00	185000	20230602	-33.78	68100	20221104	79.88	185000	-33.78	20230602	83000	47.59	20230106	185000	-33.78	20230602	68100	79.88	20221104	1.36	N	145720	500	61 억	2249672	N	N	173	N	N
137	20230905	090639	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120900	700	2	0.58	271444400	2250	3.08	121000	121100	119600	156200	84200	120200	120647.12	20.32	-639	124466	122332	120766	118632	117066	121550	117850	62	36000	500	88940	100	1	11068830	13382	15.55	3.41	12	0.02	7776.00	35499.00	185000	20230602	-34.65	68100	20221104	77.53	185000	-34.65	20230602	83000	45.66	20230106	185000	-34.65	20230602	68100	77.53	20221104	1.36	N	145720	500	61 억	2249672	N	N	173	N	N
138	20230904	160638	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120200	-2100	5	-1.72	8728574100	72776	159.14	122600	122900	119200	158900	85700	122300	119937.26	20.16	3699	125633	123966	122833	121166	120033	123400	120600	62	36600	500	90500	100	1	11068830	13305	15.46	3.39	12	0.66	7776.00	35499.00	185000	20230602	-35.03	68100	20221104	76.51	185000	-35.03	20230602	83000	44.82	20230106	185000	-35.03	20230602	68100	76.51	20221104	1.37	N	145720	500	61 억	2231390	N	N	173	N	N
139	20230904	150630	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119400	-2900	5	-2.37	8030958600	66944	146.39	122600	122900	119300	158900	85700	122300	119965.32	20.16	3843	125633	123966	122833	121166	120033	123400	120600	62	36600	500	90500	100	1	11068830	13216	15.35	3.36	12	0.60	7776.00	35499.00	185000	20230602	-35.46	68100	20221104	75.33	185000	-35.46	20230602	83000	43.86	20230106	185000	-35.46	20230602	68100	75.33	20221104	1.37	N	145720	500	61 억	2231390	N	N	155	N	N
140	20230904	140624	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120400	-1900	5	-1.55	5286340000	43997	96.21	122600	122900	119600	158900	85700	122300	120152.28	20.16	6648	125633	123966	122833	121166	120033	123400	120600	62	36600	500	90500	100	1	11068830	13327	15.48	3.39	12	0.40	7776.00	35499.00	185000	20230602	-34.92	68100	20221104	76.80	185000	-34.92	20230602	83000	45.06	20230106	185000	-34.92	20230602	68100	76.80	20221104	1.37	N	145720	500	61 억	2231390	N	N	155	N	N
141	20230904	130635	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	119900	-2400	5	-1.96	4584367200	38157	83.44	122600	122900	119600	158900	85700	122300	120144.85	20.16	3925	125633	123966	122833	121166	120033	123400	120600	62	36600	500	90500	100	1	11068830	13272	15.42	3.38	12	0.34	7776.00	35499.00	185000	20230602	-35.19	68100	20221104	76.06	185000	-35.19	20230602	83000	44.46	20230106	185000	-35.19	20230602	68100	76.06	20221104	1.37	N	145720	500	61 억	2231390	N	N	155	N	N
142	20230904	120622	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120000	-2300	5	-1.88	3605716000	29998	65.60	122600	122900	119600	158900	85700	122300	120198.55	20.16	3296	125633	123966	122833	121166	120033	123400	120600	62	36600	500	90500	100	1	11068830	13283	15.43	3.38	12	0.27	7776.00	35499.00	185000	20230602	-35.14	68100	20221104	76.21	185000	-35.14	20230602	83000	44.58	20230106	185000	-35.14	20230602	68100	76.21	20221104	1.37	N	145720	500	61 억	2231390	N	N	155	N	N
143	20230904	110614	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120100	-2200	5	-1.80	2937346200	24429	53.42	122600	122900	119600	158900	85700	122300	120240.13	20.16	1863	125633	123966	122833	121166	120033	123400	120600	62	36600	500	90500	100	1	11068830	13294	15.44	3.38	12	0.22	7776.00	35499.00	185000	20230602	-35.08	68100	20221104	76.36	185000	-35.08	20230602	83000	44.70	20230106	185000	-35.08	20230602	68100	76.36	20221104	1.37	N	145720	500	61 억	2231390	N	N	155	N	N
144	20230904	100619	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120400	-1900	5	-1.55	1843726200	15316	33.49	122600	122900	119600	158900	85700	122300	120379.09	20.16	-454	125633	123966	122833	121166	120033	123400	120600	62	36600	500	90500	100	1	11068830	13327	15.48	3.39	12	0.14	7776.00	35499.00	185000	20230602	-34.92	68100	20221104	76.80	185000	-34.92	20230602	83000	45.06	20230106	185000	-34.92	20230602	68100	76.80	20221104	1.37	N	145720	500	61 억	2231390	N	N	155	N	N
145	20230904	090629	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	120500	-1800	5	-1.47	453610500	3734	8.17	122600	122900	120400	158900	85700	122300	121481.12	20.16	-291	125633	123966	122833	121166	120033	123400	120600	62	36600	500	90500	100	1	11068830	13338	15.50	3.39	12	0.03	7776.00	35499.00	185000	20230602	-34.86	68100	20221104	76.95	185000	-34.86	20230602	83000	45.18	20230106	185000	-34.86	20230602	68100	76.95	20221104	1.37	N	145720	500	61 억	2231390	N	N	155	N	N
146	20230901	160619	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122300	-1200	5	-0.97	5608104000	45647	76.47	123900	124500	121700	160500	86500	123500	122858.02	20.18	-13806	125900	124700	122900	121700	119900	125300	122300	62	37000	500	91390	100	1	11068830	13537	15.73	3.45	12	0.41	7776.00	35499.00	185000	20230602	-33.89	68100	20221104	79.59	185000	-33.89	20230602	83000	47.35	20230106	185000	-33.89	20230602	68100	79.59	20221104	1.35	N	145720	500	61 억	2233882	N	N	155	N	N
147	20230901	150626	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122700	-800	5	-0.65	5153061100	41932	70.25	123900	124500	121700	160500	86500	123500	122890.77	20.18	-13149	125900	124700	122900	121700	119900	125300	122300	62	37000	500	91390	100	1	11068830	13581	15.78	3.46	12	0.38	7776.00	35499.00	185000	20230602	-33.68	68100	20221104	80.18	185000	-33.68	20230602	83000	47.83	20230106	185000	-33.68	20230602	68100	80.18	20221104	1.35	N	145720	500	61 억	2233882	N	N	418	N	N
148	20230901	140630	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122900	-600	5	-0.49	4033136100	32812	54.97	123900	124500	121700	160500	86500	123500	122916.34	20.18	-8144	125900	124700	122900	121700	119900	125300	122300	62	37000	500	91390	100	1	11068830	13604	15.81	3.46	12	0.30	7776.00	35499.00	185000	20230602	-33.57	68100	20221104	80.47	185000	-33.57	20230602	83000	48.07	20230106	185000	-33.57	20230602	68100	80.47	20221104	1.35	N	145720	500	61 억	2233882	N	N	418	N	N
149	20230901	130614	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123400	-100	5	-0.08	3509406300	28554	47.84	123900	124500	121700	160500	86500	123500	122904.00	20.18	-6539	125900	124700	122900	121700	119900	125300	122300	62	37000	500	91390	100	1	11068830	13659	15.87	3.48	12	0.26	7776.00	35499.00	185000	20230602	-33.30	68100	20221104	81.20	185000	-33.30	20230602	83000	48.67	20230106	185000	-33.30	20230602	68100	81.20	20221104	1.35	N	145720	500	61 억	2233882	N	N	418	N	N
150	20230901	120618	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123400	-100	5	-0.08	2779837400	22653	37.95	123900	124500	121700	160500	86500	123500	122713.56	20.18	-5334	125900	124700	122900	121700	119900	125300	122300	62	37000	500	91390	100	1	11068830	13659	15.87	3.48	12	0.20	7776.00	35499.00	185000	20230602	-33.30	68100	20221104	81.20	185000	-33.30	20230602	83000	48.67	20230106	185000	-33.30	20230602	68100	81.20	20221104	1.35	N	145720	500	61 억	2233882	N	N	418	N	N
151	20230901	110621	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122600	-900	5	-0.73	2252030400	18366	30.77	123900	124500	121700	160500	86500	123500	122619.10	20.18	-3966	125900	124700	122900	121700	119900	125300	122300	62	37000	500	91390	100	1	11068830	13570	15.77	3.45	12	0.17	7776.00	35499.00	185000	20230602	-33.73	68100	20221104	80.03	185000	-33.73	20230602	83000	47.71	20230106	185000	-33.73	20230602	68100	80.03	20221104	1.35	N	145720	500	61 억	2233882	N	N	418	N	N
152	20230901	100615	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	122100	-1400	5	-1.13	1665069600	13583	22.76	123900	124500	121700	160500	86500	123500	122584.21	20.18	-3317	125900	124700	122900	121700	119900	125300	122300	62	37000	500	91390	100	1	11068830	13515	15.70	3.44	12	0.12	7776.00	35499.00	185000	20230602	-34.00	68100	20221104	79.30	185000	-34.00	20230602	83000	47.11	20230106	185000	-34.00	20230602	68100	79.30	20221104	1.35	N	145720	500	61 억	2233882	N	N	418	N	N
153	20230901	090606	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	123000	-500	5	-0.40	346361200	2804	4.70	123900	124500	122600	160500	86500	123500	123524.04	20.18	-805	125900	124700	122900	121700	119900	125300	122300	62	37000	500	91390	100	1	11068830	13615	15.82	3.46	12	0.03	7776.00	35499.00	185000	20230602	-33.51	68100	20221104	80.62	185000	-33.51	20230602	83000	48.19	20230106	185000	-33.51	20230602	68100	80.62	20221104	1.35	N	145720	500	61 억	2233882	N	N	418	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History