KissMeData/105840/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	160746	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9680	280	2	2.98	1504059620	158223	75.19	9350	9680	9260	12220	6580	9400	9505.52	1.59	-4889	9906	9652	9526	9272	9146	9590	9210	102	2820	500	6760	10	1	20323614	1967	20.77	1.25	12	0.78	466.00	7762.00	11700	20230713	-17.26	7630	20230103	26.87	11700	-17.26	20230713	7630	26.87	20230103	11700	-17.26	20230713	7630	26.87	20230103	7.34	N	105840	500	101 억	322664	N	N	18	N	N
3	20230927	150752	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9680	280	2	2.98	1376794670	145049	68.93	9350	9680	9260	12220	6580	9400	9492.12	1.59	-5694	9906	9652	9526	9272	9146	9590	9210	102	2820	500	6760	10	1	20323614	1967	20.77	1.25	12	0.71	466.00	7762.00	11700	20230713	-17.26	7630	20230103	26.87	11700	-17.26	20230713	7630	26.87	20230103	11700	-17.26	20230713	7630	26.87	20230103	7.34	N	105840	500	101 억	322664	N	N	18	N	N
4	20230927	140752	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9600	200	2	2.13	1161156150	122703	58.31	9350	9620	9260	12220	6580	9400	9463.30	1.59	-5233	9906	9652	9526	9272	9146	9590	9210	102	2820	500	6760	10	1	20323614	1951	20.60	1.24	12	0.60	466.00	7762.00	11700	20230713	-17.95	7630	20230103	25.82	11700	-17.95	20230713	7630	25.82	20230103	11700	-17.95	20230713	7630	25.82	20230103	7.34	N	105840	500	101 억	322664	N	N	18	N	N
5	20230927	130743	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9590	190	2	2.02	991788820	105032	49.91	9350	9590	9260	12220	6580	9400	9442.85	1.59	-6675	9906	9652	9526	9272	9146	9590	9210	102	2820	500	6760	10	1	20323614	1949	20.58	1.24	12	0.52	466.00	7762.00	11700	20230713	-18.03	7630	20230103	25.69	11700	-18.03	20230713	7630	25.69	20230103	11700	-18.03	20230713	7630	25.69	20230103	7.34	N	105840	500	101 억	322664	N	N	18	N	N
6	20230927	120742	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9510	110	2	1.17	876228950	92926	44.16	9350	9540	9260	12220	6580	9400	9429.42	1.59	-9760	9906	9652	9526	9272	9146	9590	9210	102	2820	500	6760	10	1	20323614	1933	20.41	1.23	12	0.46	466.00	7762.00	11700	20230713	-18.72	7630	20230103	24.64	11700	-18.72	20230713	7630	24.64	20230103	11700	-18.72	20230713	7630	24.64	20230103	7.34	N	105840	500	101 억	322664	N	N	18	N	N
7	20230927	110750	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9510	110	2	1.17	793287990	84210	40.02	9350	9540	9260	12220	6580	9400	9420.43	1.59	-9370	9906	9652	9526	9272	9146	9590	9210	102	2820	500	6760	10	1	20323614	1933	20.41	1.23	12	0.41	466.00	7762.00	11700	20230713	-18.72	7630	20230103	24.64	11700	-18.72	20230713	7630	24.64	20230103	11700	-18.72	20230713	7630	24.64	20230103	7.34	N	105840	500	101 억	322664	N	N	18	N	N
8	20230927	100745	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9480	80	2	0.85	635072580	67512	32.08	9350	9530	9260	12220	6580	9400	9406.84	1.59	-9806	9906	9652	9526	9272	9146	9590	9210	102	2820	500	6760	10	1	20323614	1927	20.34	1.22	12	0.33	466.00	7762.00	11700	20230713	-18.97	7630	20230103	24.25	11700	-18.97	20230713	7630	24.25	20230103	11700	-18.97	20230713	7630	24.25	20230103	7.34	N	105840	500	101 억	322664	N	N	18	N	N
9	20230927	090757	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9400	0	3	0.00	189715680	20329	9.66	9350	9400	9260	12220	6580	9400	9331.25	1.59	281	9906	9652	9526	9272	9146	9590	9210	102	2820	500	6760	10	1	20323614	1910	20.17	1.21	12	0.10	466.00	7762.00	11700	20230713	-19.66	7630	20230103	23.20	11700	-19.66	20230713	7630	23.20	20230103	11700	-19.66	20230713	7630	23.20	20230103	7.34	N	105840	500	101 억	322664	N	N	18	N	N
10	20230926	160744	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9400	-230	5	-2.39	1963431740	206312	67.91	9760	9780	9400	12510	6750	9630	9517.35	1.62	-8307	10250	9940	9780	9470	9310	9860	9390	102	2880	500	6930	10	1	20323614	1910	20.17	1.21	12	1.02	466.00	7762.00	11700	20230713	-19.66	7630	20230103	23.20	11700	-19.66	20230713	7630	23.20	20230103	11700	-19.66	20230713	7630	23.20	20230103	7.45	N	105840	500	101 억	330118	N	N	18	N	N
11	20230926	150744	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9450	-180	5	-1.87	1751499410	183786	60.49	9760	9780	9400	12510	6750	9630	9530.03	1.62	-8360	10250	9940	9780	9470	9310	9860	9390	102	2880	500	6930	10	1	20323614	1921	20.28	1.22	12	0.90	466.00	7762.00	11700	20230713	-19.23	7630	20230103	23.85	11700	-19.23	20230713	7630	23.85	20230103	11700	-19.23	20230713	7630	23.85	20230103	7.45	N	105840	500	101 억	330118	N	N	51	N	N
12	20230926	140737	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9440	-190	5	-1.97	1553761850	162812	53.59	9760	9780	9400	12510	6750	9630	9543.22	1.62	-9258	10250	9940	9780	9470	9310	9860	9390	102	2880	500	6930	10	1	20323614	1919	20.26	1.22	12	0.80	466.00	7762.00	11700	20230713	-19.32	7630	20230103	23.72	11700	-19.32	20230713	7630	23.72	20230103	11700	-19.32	20230713	7630	23.72	20230103	7.45	N	105840	500	101 억	330118	N	N	51	N	N
13	20230926	130741	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9490	-140	5	-1.45	1345721500	140738	46.32	9760	9780	9420	12510	6750	9630	9561.83	1.62	-7954	10250	9940	9780	9470	9310	9860	9390	102	2880	500	6930	10	1	20323614	1929	20.36	1.22	12	0.69	466.00	7762.00	11700	20230713	-18.89	7630	20230103	24.38	11700	-18.89	20230713	7630	24.38	20230103	11700	-18.89	20230713	7630	24.38	20230103	7.45	N	105840	500	101 억	330118	N	N	51	N	N
14	20230926	120745	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9490	-140	5	-1.45	1152045010	120276	39.59	9760	9780	9450	12510	6750	9630	9578.29	1.62	-6842	10250	9940	9780	9470	9310	9860	9390	102	2880	500	6930	10	1	20323614	1929	20.36	1.22	12	0.59	466.00	7762.00	11700	20230713	-18.89	7630	20230103	24.38	11700	-18.89	20230713	7630	24.38	20230103	11700	-18.89	20230713	7630	24.38	20230103	7.45	N	105840	500	101 억	330118	N	N	51	N	N
15	20230926	110743	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9560	-70	5	-0.73	867643110	90335	29.73	9760	9780	9490	12510	6750	9630	9604.69	1.62	-5325	10250	9940	9780	9470	9310	9860	9390	102	2880	500	6930	10	1	20323614	1943	20.52	1.23	12	0.44	466.00	7762.00	11700	20230713	-18.29	7630	20230103	25.29	11700	-18.29	20230713	7630	25.29	20230103	11700	-18.29	20230713	7630	25.29	20230103	7.45	N	105840	500	101 억	330118	N	N	51	N	N
16	20230926	100742	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9560	-70	5	-0.73	665696360	69220	22.78	9760	9780	9490	12510	6750	9630	9617.09	1.62	-5550	10250	9940	9780	9470	9310	9860	9390	102	2880	500	6930	10	1	20323614	1943	20.52	1.23	12	0.34	466.00	7762.00	11700	20230713	-18.29	7630	20230103	25.29	11700	-18.29	20230713	7630	25.29	20230103	11700	-18.29	20230713	7630	25.29	20230103	7.45	N	105840	500	101 억	330118	N	N	51	N	N
17	20230926	090743	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9750	120	2	1.25	87763340	8995	2.96	9760	9780	9740	12510	6750	9630	9758.78	1.62	-1023	10250	9940	9780	9470	9310	9860	9390	102	2880	500	6930	10	1	20323614	1982	20.92	1.26	12	0.04	466.00	7762.00	11700	20230713	-16.67	7630	20230103	27.79	11700	-16.67	20230713	7630	27.79	20230103	11700	-16.67	20230713	7630	27.79	20230103	7.45	N	105840	500	101 억	330118	N	N	51	N	N
18	20230925	160742	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9630	-370	5	-3.70	2935052020	299869	74.65	9980	10090	9620	13000	7000	10000	9790.04	1.69	-10457	10340	10170	10050	9880	9760	10110	9820	102	3000	500	7200	10	1	20323614	1957	20.67	1.24	12	1.48	466.00	7762.00	11700	20230713	-17.69	7630	20230103	26.21	11700	-17.69	20230713	7630	26.21	20230103	11700	-17.69	20230713	7630	26.21	20230103	7.54	N	105840	500	101 억	342646	N	N	51	N	N
19	20230925	150746	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9640	-360	5	-3.60	2706116990	276138	68.74	9980	10090	9640	13000	7000	10000	9799.83	1.69	-10883	10340	10170	10050	9880	9760	10110	9820	102	3000	500	7200	10	1	20323614	1959	20.69	1.24	12	1.36	466.00	7762.00	11700	20230713	-17.61	7630	20230103	26.34	11700	-17.61	20230713	7630	26.34	20230103	11700	-17.61	20230713	7630	26.34	20230103	7.54	N	105840	500	101 억	342646	N	N	0	N	N
20	20230925	140732	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9760	-240	5	-2.40	2118782350	215585	53.67	9980	10090	9710	13000	7000	10000	9828.02	1.69	-3258	10340	10170	10050	9880	9760	10110	9820	102	3000	500	7200	10	1	20323614	1984	20.94	1.26	12	1.06	466.00	7762.00	11700	20230713	-16.58	7630	20230103	27.92	11700	-16.58	20230713	7630	27.92	20230103	11700	-16.58	20230713	7630	27.92	20230103	7.54	N	105840	500	101 억	342646	N	N	0	N	N
21	20230925	130737	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9740	-260	5	-2.60	1810611020	183921	45.79	9980	10090	9730	13000	7000	10000	9844.46	1.69	-3794	10340	10170	10050	9880	9760	10110	9820	102	3000	500	7200	10	1	20323614	1980	20.90	1.25	12	0.90	466.00	7762.00	11700	20230713	-16.75	7630	20230103	27.65	11700	-16.75	20230713	7630	27.65	20230103	11700	-16.75	20230713	7630	27.65	20230103	7.54	N	105840	500	101 억	342646	N	N	0	N	N
22	20230925	120742	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9780	-220	5	-2.20	1651390190	167586	41.72	9980	10090	9750	13000	7000	10000	9853.94	1.69	-4067	10340	10170	10050	9880	9760	10110	9820	102	3000	500	7200	10	1	20323614	1988	20.99	1.26	12	0.82	466.00	7762.00	11700	20230713	-16.41	7630	20230103	28.18	11700	-16.41	20230713	7630	28.18	20230103	11700	-16.41	20230713	7630	28.18	20230103	7.54	N	105840	500	101 억	342646	N	N	0	N	N
23	20230925	110736	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9780	-220	5	-2.20	1386229230	140449	34.96	9980	10090	9780	13000	7000	10000	9869.93	1.69	-3348	10340	10170	10050	9880	9760	10110	9820	102	3000	500	7200	10	1	20323614	1988	20.99	1.26	12	0.69	466.00	7762.00	11700	20230713	-16.41	7630	20230103	28.18	11700	-16.41	20230713	7630	28.18	20230103	11700	-16.41	20230713	7630	28.18	20230103	7.54	N	105840	500	101 억	342646	N	N	0	N	N
24	20230925	100740	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9850	-150	5	-1.50	982089470	99269	24.71	9980	10090	9780	13000	7000	10000	9893.16	1.69	1413	10340	10170	10050	9880	9760	10110	9820	102	3000	500	7200	10	1	20323614	2002	21.14	1.27	12	0.49	466.00	7762.00	11700	20230713	-15.81	7630	20230103	29.10	11700	-15.81	20230713	7630	29.10	20230103	11700	-15.81	20230713	7630	29.10	20230103	7.54	N	105840	500	101 억	342646	N	N	0	N	N
25	20230925	090737	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	0	3	0.00	86715100	8674	2.16	9980	10090	9960	13000	7000	10000	9997.11	1.69	196	10340	10170	10050	9880	9760	10110	9820	102	3000	500	7200	10	1	20323614	2032	21.46	1.29	12	0.04	466.00	7762.00	11700	20230713	-14.53	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	11700	-14.53	20230713	7630	31.06	20230103	7.54	N	105840	500	101 억	342646	N	N	0	N	N
26	20230922	160804	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	-320	5	-3.10	3996136120	397724	44.31	10100	10220	9930	13410	7230	10320	10047.53	1.91	-42400	10980	10650	10320	9990	9660	10815	10155	102	3090	500	7430	10	1	20323614	2032	21.46	1.29	12	1.96	466.00	7762.00	11700	20230713	-14.53	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	11700	-14.53	20230713	7630	31.06	20230103	7.59	N	105840	500	101 억	388255	N	N	12	N	N
27	20230922	150759	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10040	-280	5	-2.71	3696317460	367772	40.97	10100	10220	9930	13410	7230	10320	10050.44	1.91	-43492	10980	10650	10320	9990	9660	10815	10155	102	3090	500	7430	10	1	20323614	2040	21.55	1.29	12	1.81	466.00	7762.00	11700	20230713	-14.19	7630	20230103	31.59	11700	-14.19	20230713	7630	31.59	20230103	11700	-14.19	20230713	7630	31.59	20230103	7.59	N	105840	500	101 억	388255	N	N	12	N	N
28	20230922	140759	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10060	-260	5	-2.52	3391447060	337453	37.59	10100	10220	9930	13410	7230	10320	10049.99	1.91	-43956	10980	10650	10320	9990	9660	10815	10155	102	3090	500	7430	10	1	20323614	2045	21.59	1.30	12	1.66	466.00	7762.00	11700	20230713	-14.02	7630	20230103	31.85	11700	-14.02	20230713	7630	31.85	20230103	11700	-14.02	20230713	7630	31.85	20230103	7.59	N	105840	500	101 억	388255	N	N	12	N	N
29	20230922	130712	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10070	-250	5	-2.42	3146418790	313105	34.88	10100	10220	9930	13410	7230	10320	10048.93	1.91	-47052	10980	10650	10320	9990	9660	10815	10155	102	3090	500	7430	10	1	20323614	2047	21.61	1.30	12	1.54	466.00	7762.00	11700	20230713	-13.93	7630	20230103	31.98	11700	-13.93	20230713	7630	31.98	20230103	11700	-13.93	20230713	7630	31.98	20230103	7.59	N	105840	500	101 억	388255	N	N	12	N	N
30	20230922	120710	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10080	-240	5	-2.33	2990433540	297604	33.15	10100	10220	9930	13410	7230	10320	10048.20	1.91	-47459	10980	10650	10320	9990	9660	10815	10155	102	3090	500	7430	10	1	20323614	2049	21.63	1.30	12	1.46	466.00	7762.00	11700	20230713	-13.85	7630	20230103	32.11	11700	-13.85	20230713	7630	32.11	20230103	11700	-13.85	20230713	7630	32.11	20230103	7.59	N	105840	500	101 억	388255	N	N	12	N	N
31	20230922	110707	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10120	-200	5	-1.94	2744864510	273336	30.45	10100	10220	9930	13410	7230	10320	10041.91	1.91	-45131	10980	10650	10320	9990	9660	10815	10155	102	3090	500	7430	10	1	20323614	2057	21.72	1.30	12	1.34	466.00	7762.00	11700	20230713	-13.50	7630	20230103	32.63	11700	-13.50	20230713	7630	32.63	20230103	11700	-13.50	20230713	7630	32.63	20230103	7.59	N	105840	500	101 억	388255	N	N	12	N	N
32	20230922	100708	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9930	-390	5	-3.78	2231346190	222200	24.75	10100	10220	9930	13410	7230	10320	10041.84	1.91	-40545	10980	10650	10320	9990	9660	10815	10155	102	3090	500	7430	10	1	20323614	2018	21.31	1.28	12	1.09	466.00	7762.00	11700	20230713	-15.13	7630	20230103	30.14	11700	-15.13	20230713	7630	30.14	20230103	11700	-15.13	20230713	7630	30.14	20230103	7.59	N	105840	500	101 억	388255	N	N	12	N	N
33	20230922	090704	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10090	-230	5	-2.23	630572900	62431	6.95	10100	10220	10050	13410	7230	10320	10099.69	1.91	619	10980	10650	10320	9990	9660	10815	10155	102	3090	500	7430	10	1	20323614	2051	21.65	1.30	12	0.31	466.00	7762.00	11700	20230713	-13.76	7630	20230103	32.24	11700	-13.76	20230713	7630	32.24	20230103	11700	-13.76	20230713	7630	32.24	20230103	7.59	N	105840	500	101 억	388255	N	N	12	N	N
34	20230921	160710	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10320	230	2	2.28	9187835610	883646	192.12	10090	10650	9990	13110	7070	10090	10397.98	1.52	76942	10623	10356	10223	9956	9823	10290	9890	102	3020	500	7260	10	1	20323614	2097	22.15	1.33	12	4.35	466.00	7762.00	11700	20230713	-11.79	7630	20230103	35.26	11700	-11.79	20230713	7630	35.26	20230103	11700	-11.79	20230713	7630	35.26	20230103	7.47	N	105840	500	101 억	309176	N	N	12	N	N
35	20230921	150659	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10280	190	2	1.88	8537277830	820737	178.45	10090	10650	9990	13110	7070	10090	10402.08	1.52	69176	10623	10356	10223	9956	9823	10290	9890	102	3020	500	7260	10	1	20323614	2089	22.06	1.32	12	4.04	466.00	7762.00	11700	20230713	-12.14	7630	20230103	34.73	11700	-12.14	20230713	7630	34.73	20230103	11700	-12.14	20230713	7630	34.73	20230103	7.47	N	105840	500	101 억	309176	N	N	7	N	N
36	20230921	140706	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10460	370	2	3.67	7708760860	740973	161.10	10090	10650	9990	13110	7070	10090	10403.70	1.52	70111	10623	10356	10223	9956	9823	10290	9890	102	3020	500	7260	10	1	20323614	2126	22.45	1.35	12	3.65	466.00	7762.00	11700	20230713	-10.60	7630	20230103	37.09	11700	-10.60	20230713	7630	37.09	20230103	11700	-10.60	20230713	7630	37.09	20230103	7.47	N	105840	500	101 억	309176	N	N	7	N	N
37	20230921	130659	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10390	300	2	2.97	6299605030	606409	131.85	10090	10650	9990	13110	7070	10090	10388.53	1.52	72342	10623	10356	10223	9956	9823	10290	9890	102	3020	500	7260	10	1	20323614	2112	22.30	1.34	12	2.98	466.00	7762.00	11700	20230713	-11.20	7630	20230103	36.17	11700	-11.20	20230713	7630	36.17	20230103	11700	-11.20	20230713	7630	36.17	20230103	7.47	N	105840	500	101 억	309176	N	N	7	N	N
38	20230921	120653	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10400	310	2	3.07	5647587440	543543	118.18	10090	10650	9990	13110	7070	10090	10390.49	1.52	65403	10623	10356	10223	9956	9823	10290	9890	102	3020	500	7260	10	1	20323614	2114	22.32	1.34	12	2.67	466.00	7762.00	11700	20230713	-11.11	7630	20230103	36.30	11700	-11.11	20230713	7630	36.30	20230103	11700	-11.11	20230713	7630	36.30	20230103	7.47	N	105840	500	101 억	309176	N	N	7	N	N
39	20230921	110711	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10420	330	2	3.27	4936017500	475471	103.38	10090	10650	9990	13110	7070	10090	10381.51	1.52	58417	10623	10356	10223	9956	9823	10290	9890	102	3020	500	7260	10	1	20323614	2118	22.36	1.34	12	2.34	466.00	7762.00	11700	20230713	-10.94	7630	20230103	36.57	11700	-10.94	20230713	7630	36.57	20230103	11700	-10.94	20230713	7630	36.57	20230103	7.47	N	105840	500	101 억	309176	N	N	7	N	N
40	20230921	100658	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10380	290	2	2.87	1960126270	191790	41.70	10090	10430	9990	13110	7070	10090	10220.38	1.52	15972	10623	10356	10223	9956	9823	10290	9890	102	3020	500	7260	10	1	20323614	2110	22.27	1.34	12	0.94	466.00	7762.00	11700	20230713	-11.28	7630	20230103	36.04	11700	-11.28	20230713	7630	36.04	20230103	11700	-11.28	20230713	7630	36.04	20230103	7.47	N	105840	500	101 억	309176	N	N	7	N	N
41	20230921	090703	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10020	-70	5	-0.69	189489480	18860	4.10	10090	10120	10000	13110	7070	10090	10046.45	1.52	-342	10623	10356	10223	9956	9823	10290	9890	102	3020	500	7260	10	1	20323614	2036	21.50	1.29	12	0.09	466.00	7762.00	11700	20230713	-14.36	7630	20230103	31.32	11700	-14.36	20230713	7630	31.32	20230103	11700	-14.36	20230713	7630	31.32	20230103	7.47	N	105840	500	101 억	309176	N	N	7	N	N
42	20230920	160705	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10090	-450	5	-4.27	4644634470	455106	24.83	10490	10490	10090	13700	7380	10540	10205.26	1.67	-28996	11133	10836	10603	10306	10073	10720	10190	102	3160	500	7580	10	1	20323614	2051	21.65	1.30	12	2.24	466.00	7762.00	11700	20230713	-13.76	7630	20230103	32.24	11700	-13.76	20230713	7630	32.24	20230103	11700	-13.76	20230713	7630	32.24	20230103	7.14	N	105840	500	101 억	340161	N	N	7	N	N
43	20230920	150647	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10110	-430	5	-4.08	4377425000	428654	23.39	10490	10490	10100	13700	7380	10540	10211.38	1.67	-27454	11133	10836	10603	10306	10073	10720	10190	102	3160	500	7580	10	1	20323614	2055	21.70	1.30	12	2.11	466.00	7762.00	11700	20230713	-13.59	7630	20230103	32.50	11700	-13.59	20230713	7630	32.50	20230103	11700	-13.59	20230713	7630	32.50	20230103	7.14	N	105840	500	101 억	340161	N	N	0	N	N
44	20230920	140658	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10100	-440	5	-4.17	4006121990	391931	21.39	10490	10490	10100	13700	7380	10540	10220.82	1.67	-25327	11133	10836	10603	10306	10073	10720	10190	102	3160	500	7580	10	1	20323614	2053	21.67	1.30	12	1.93	466.00	7762.00	11700	20230713	-13.68	7630	20230103	32.37	11700	-13.68	20230713	7630	32.37	20230103	11700	-13.68	20230713	7630	32.37	20230103	7.14	N	105840	500	101 억	340161	N	N	0	N	N
45	20230920	130654	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10190	-350	5	-3.32	3520707440	344075	18.78	10490	10490	10110	13700	7380	10540	10231.64	1.67	-22722	11133	10836	10603	10306	10073	10720	10190	102	3160	500	7580	10	1	20323614	2071	21.87	1.31	12	1.69	466.00	7762.00	11700	20230713	-12.91	7630	20230103	33.55	11700	-12.91	20230713	7630	33.55	20230103	11700	-12.91	20230713	7630	33.55	20230103	7.14	N	105840	500	101 억	340161	N	N	0	N	N
46	20230920	120651	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10170	-370	5	-3.51	3361613820	328433	17.92	10490	10490	10110	13700	7380	10540	10234.54	1.67	-20952	11133	10836	10603	10306	10073	10720	10190	102	3160	500	7580	10	1	20323614	2067	21.82	1.31	12	1.62	466.00	7762.00	11700	20230713	-13.08	7630	20230103	33.29	11700	-13.08	20230713	7630	33.29	20230103	11700	-13.08	20230713	7630	33.29	20230103	7.14	N	105840	500	101 억	340161	N	N	0	N	N
47	20230920	110658	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10190	-350	5	-3.32	3154471230	308075	16.81	10490	10490	10110	13700	7380	10540	10238.48	1.67	-18455	11133	10836	10603	10306	10073	10720	10190	102	3160	500	7580	10	1	20323614	2071	21.87	1.31	12	1.52	466.00	7762.00	11700	20230713	-12.91	7630	20230103	33.55	11700	-12.91	20230713	7630	33.55	20230103	11700	-12.91	20230713	7630	33.55	20230103	7.14	N	105840	500	101 억	340161	N	N	0	N	N
48	20230920	100643	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10220	-320	5	-3.04	2676611220	261262	14.26	10490	10490	10110	13700	7380	10540	10243.99	1.67	-15509	11133	10836	10603	10306	10073	10720	10190	102	3160	500	7580	10	1	20323614	2077	21.93	1.32	12	1.29	466.00	7762.00	11700	20230713	-12.65	7630	20230103	33.94	11700	-12.65	20230713	7630	33.94	20230103	11700	-12.65	20230713	7630	33.94	20230103	7.14	N	105840	500	101 억	340161	N	N	0	N	N
49	20230920	090653	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10300	-240	5	-2.28	663913040	64004	3.49	10490	10490	10290	13700	7380	10540	10370.79	1.67	-4553	11133	10836	10603	10306	10073	10720	10190	102	3160	500	7580	10	1	20323614	2093	22.10	1.33	12	0.31	466.00	7762.00	11700	20230713	-11.97	7630	20230103	34.99	11700	-11.97	20230713	7630	34.99	20230103	11700	-11.97	20230713	7630	34.99	20230103	7.14	N	105840	500	101 억	340161	N	N	0	N	N
50	20230919	160649	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10540	350	2	3.43	19365845640	1817791	231.73	10850	10900	10370	13240	7140	10190	10653.75	1.68	-3745	10950	10570	10360	9980	9770	10465	9875	102	3050	500	7330	10	1	20323614	2142	22.62	1.36	12	8.94	466.00	7762.00	11700	20230713	-9.91	7630	20230103	38.14	11700	-9.91	20230713	7630	38.14	20230103	11700	-9.91	20230713	7630	38.14	20230103	7.18	N	105840	500	101 억	342431	N	N	65	N	N
51	20230919	150650	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10560	370	2	3.63	18758477040	1760216	224.39	10850	10900	10370	13240	7140	10190	10656.92	1.68	-475	10950	10570	10360	9980	9770	10465	9875	102	3050	500	7330	10	1	20323614	2146	22.66	1.36	12	8.66	466.00	7762.00	11700	20230713	-9.74	7630	20230103	38.40	11700	-9.74	20230713	7630	38.40	20230103	11700	-9.74	20230713	7630	38.40	20230103	7.18	N	105840	500	101 억	342431	N	N	65	N	N
52	20230919	140649	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10580	390	2	3.83	17329407200	1624678	207.11	10850	10900	10370	13240	7140	10190	10666.37	1.68	1677	10950	10570	10360	9980	9770	10465	9875	102	3050	500	7330	10	1	20323614	2150	22.70	1.36	12	7.99	466.00	7762.00	11700	20230713	-9.57	7630	20230103	38.66	11700	-9.57	20230713	7630	38.66	20230103	11700	-9.57	20230713	7630	38.66	20230103	7.18	N	105840	500	101 억	342431	N	N	65	N	N
53	20230919	130638	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10750	560	2	5.50	16020394670	1501806	191.45	10850	10900	10370	13240	7140	10190	10667.42	1.68	17642	10950	10570	10360	9980	9770	10465	9875	102	3050	500	7330	10	1	20323614	2185	23.07	1.38	12	7.39	466.00	7762.00	11700	20230713	-8.12	7630	20230103	40.89	11700	-8.12	20230713	7630	40.89	20230103	11700	-8.12	20230713	7630	40.89	20230103	7.18	N	105840	500	101 억	342431	N	N	65	N	N
54	20230919	120655	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10640	450	2	4.42	14492359810	1358561	173.19	10850	10900	10370	13240	7140	10190	10667.44	1.68	5889	10950	10570	10360	9980	9770	10465	9875	102	3050	500	7330	10	1	20323614	2162	22.83	1.37	12	6.68	466.00	7762.00	11700	20230713	-9.06	7630	20230103	39.45	11700	-9.06	20230713	7630	39.45	20230103	11700	-9.06	20230713	7630	39.45	20230103	7.18	N	105840	500	101 억	342431	N	N	65	N	N
55	20230919	110656	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10570	380	2	3.73	12547754100	1176064	149.92	10850	10900	10370	13240	7140	10190	10669.28	1.68	-16571	10950	10570	10360	9980	9770	10465	9875	102	3050	500	7330	10	1	20323614	2148	22.68	1.36	12	5.79	466.00	7762.00	11700	20230713	-9.66	7630	20230103	38.53	11700	-9.66	20230713	7630	38.53	20230103	11700	-9.66	20230713	7630	38.53	20230103	7.18	N	105840	500	101 억	342431	N	N	65	N	N
56	20230919	100652	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10470	280	2	2.75	10631080810	993584	126.66	10850	10900	10450	13240	7140	10190	10699.74	1.68	-39139	10950	10570	10360	9980	9770	10465	9875	102	3050	500	7330	10	1	20323614	2128	22.47	1.35	12	4.89	466.00	7762.00	11700	20230713	-10.51	7630	20230103	37.22	11700	-10.51	20230713	7630	37.22	20230103	11700	-10.51	20230713	7630	37.22	20230103	7.18	N	105840	500	101 억	342431	N	N	65	N	N
57	20230919	090646	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10630	440	2	4.32	4480857080	416721	53.12	10850	10900	10550	13240	7140	10190	10752.68	1.68	-46175	10950	10570	10360	9980	9770	10465	9875	102	3050	500	7330	10	1	20323614	2160	22.81	1.37	12	2.05	466.00	7762.00	11700	20230713	-9.15	7630	20230103	39.32	11700	-9.15	20230713	7630	39.32	20230103	11700	-9.15	20230713	7630	39.32	20230103	7.18	N	105840	500	101 억	342431	N	N	65	N	N
58	20230918	160651	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10190	-120	5	-1.16	8098268180	774224	275.28	10420	10740	10150	13400	7220	10310	10460.82	1.95	-54042	10443	10376	10283	10216	10123	10410	10250	102	3090	500	7420	10	1	20323614	2071	21.87	1.31	12	3.81	466.00	7762.00	11700	20230713	-12.91	7630	20230103	33.55	11700	-12.91	20230713	7630	33.55	20230103	11700	-12.91	20230713	7630	33.55	20230103	7.24	N	105840	500	101 억	397143	N	N	65	N	N
59	20230918	150649	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10190	-120	5	-1.16	7868891940	751687	267.27	10420	10740	10150	13400	7220	10310	10468.46	1.95	-56299	10443	10376	10283	10216	10123	10410	10250	102	3090	500	7420	10	1	20323614	2071	21.87	1.31	12	3.70	466.00	7762.00	11700	20230713	-12.91	7630	20230103	33.55	11700	-12.91	20230713	7630	33.55	20230103	11700	-12.91	20230713	7630	33.55	20230103	7.24	N	105840	500	101 억	397143	N	N	12	N	N
60	20230918	140705	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10220	-90	5	-0.87	7475914430	713079	253.54	10420	10740	10180	13400	7220	10310	10484.17	1.95	-57217	10443	10376	10283	10216	10123	10410	10250	102	3090	500	7420	10	1	20323614	2077	21.93	1.32	12	3.51	466.00	7762.00	11700	20230713	-12.65	7630	20230103	33.94	11700	-12.65	20230713	7630	33.94	20230103	11700	-12.65	20230713	7630	33.94	20230103	7.24	N	105840	500	101 억	397143	N	N	12	N	N
61	20230918	130649	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10270	-40	5	-0.39	6920306780	658804	234.24	10420	10740	10260	13400	7220	10310	10504.56	1.95	-51253	10443	10376	10283	10216	10123	10410	10250	102	3090	500	7420	10	1	20323614	2087	22.04	1.32	12	3.24	466.00	7762.00	11700	20230713	-12.22	7630	20230103	34.60	11700	-12.22	20230713	7630	34.60	20230103	11700	-12.22	20230713	7630	34.60	20230103	7.24	N	105840	500	101 억	397143	N	N	12	N	N
62	20230918	120651	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10350	40	2	0.39	6457889910	613937	218.29	10420	10740	10320	13400	7220	10310	10519.06	1.95	-43546	10443	10376	10283	10216	10123	10410	10250	102	3090	500	7420	10	1	20323614	2103	22.21	1.33	12	3.02	466.00	7762.00	11700	20230713	-11.54	7630	20230103	35.65	11700	-11.54	20230713	7630	35.65	20230103	11700	-11.54	20230713	7630	35.65	20230103	7.24	N	105840	500	101 억	397143	N	N	12	N	N
63	20230918	110643	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10390	80	2	0.78	6117472000	581136	206.63	10420	10740	10320	13400	7220	10310	10527.02	1.95	-38315	10443	10376	10283	10216	10123	10410	10250	102	3090	500	7420	10	1	20323614	2112	22.30	1.34	12	2.86	466.00	7762.00	11700	20230713	-11.20	7630	20230103	36.17	11700	-11.20	20230713	7630	36.17	20230103	11700	-11.20	20230713	7630	36.17	20230103	7.24	N	105840	500	101 억	397143	N	N	12	N	N
64	20230918	100639	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10440	130	2	1.26	5393330150	511543	181.88	10420	10740	10320	13400	7220	10310	10543.59	1.95	-27710	10443	10376	10283	10216	10123	10410	10250	102	3090	500	7420	10	1	20323614	2122	22.40	1.35	12	2.52	466.00	7762.00	11700	20230713	-10.77	7630	20230103	36.83	11700	-10.77	20230713	7630	36.83	20230103	11700	-10.77	20230713	7630	36.83	20230103	7.24	N	105840	500	101 억	397143	N	N	12	N	N
65	20230918	090640	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10400	90	2	0.87	668819850	64359	22.88	10420	10420	10320	13400	7220	10310	10392.94	1.95	-7205	10443	10376	10283	10216	10123	10410	10250	102	3090	500	7420	10	1	20323614	2114	22.32	1.34	12	0.32	466.00	7762.00	11700	20230713	-11.11	7630	20230103	36.30	11700	-11.11	20230713	7630	36.30	20230103	11700	-11.11	20230713	7630	36.30	20230103	7.24	N	105840	500	101 억	397143	N	N	12	N	N
66	20230915	160646	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10310	120	2	1.18	2831686850	275474	125.88	10290	10350	10190	13240	7140	10190	10279.11	1.75	42301	10336	10262	10126	10052	9916	10300	10090	102	3050	500	7330	10	1	20323614	2095	22.12	1.33	12	1.36	466.00	7762.00	11700	20230713	-11.88	7630	20230103	35.12	11700	-11.88	20230713	7630	35.12	20230103	11700	-11.88	20230713	7630	35.12	20230103	7.31	N	105840	500	101 억	355086	N	N	12	N	N
67	20230915	150644	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10310	120	2	1.18	2617477600	254684	116.38	10290	10350	10190	13240	7140	10190	10277.35	1.75	42930	10336	10262	10126	10052	9916	10300	10090	102	3050	500	7330	10	1	20323614	2095	22.12	1.33	12	1.25	466.00	7762.00	11700	20230713	-11.88	7630	20230103	35.12	11700	-11.88	20230713	7630	35.12	20230103	11700	-11.88	20230713	7630	35.12	20230103	7.31	N	105840	500	101 억	355086	N	N	46	N	N
68	20230915	140644	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10320	130	2	1.28	2307772510	224659	102.66	10290	10350	10190	13240	7140	10190	10272.34	1.75	42146	10336	10262	10126	10052	9916	10300	10090	102	3050	500	7330	10	1	20323614	2097	22.15	1.33	12	1.11	466.00	7762.00	11700	20230713	-11.79	7630	20230103	35.26	11700	-11.79	20230713	7630	35.26	20230103	11700	-11.79	20230713	7630	35.26	20230103	7.31	N	105840	500	101 억	355086	N	N	46	N	N
69	20230915	130641	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10250	60	2	0.59	1662223560	162000	74.03	10290	10350	10190	13240	7140	10190	10260.64	1.75	12031	10336	10262	10126	10052	9916	10300	10090	102	3050	500	7330	10	1	20323614	2083	22.00	1.32	12	0.80	466.00	7762.00	11700	20230713	-12.39	7630	20230103	34.34	11700	-12.39	20230713	7630	34.34	20230103	11700	-12.39	20230713	7630	34.34	20230103	7.31	N	105840	500	101 억	355086	N	N	46	N	N
70	20230915	120648	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10250	60	2	0.59	1522045540	148308	67.77	10290	10350	10190	13240	7140	10190	10262.73	1.75	10360	10336	10262	10126	10052	9916	10300	10090	102	3050	500	7330	10	1	20323614	2083	22.00	1.32	12	0.73	466.00	7762.00	11700	20230713	-12.39	7630	20230103	34.34	11700	-12.39	20230713	7630	34.34	20230103	11700	-12.39	20230713	7630	34.34	20230103	7.31	N	105840	500	101 억	355086	N	N	46	N	N
71	20230915	110651	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10240	50	2	0.49	1290273510	125657	57.42	10290	10350	10190	13240	7140	10190	10268.22	1.75	10767	10336	10262	10126	10052	9916	10300	10090	102	3050	500	7330	10	1	20323614	2081	21.97	1.32	12	0.62	466.00	7762.00	11700	20230713	-12.48	7630	20230103	34.21	11700	-12.48	20230713	7630	34.21	20230103	11700	-12.48	20230713	7630	34.21	20230103	7.31	N	105840	500	101 억	355086	N	N	46	N	N
72	20230915	100648	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10250	60	2	0.59	986710440	95964	43.85	10290	10350	10190	13240	7140	10190	10282.09	1.75	6116	10336	10262	10126	10052	9916	10300	10090	102	3050	500	7330	10	1	20323614	2083	22.00	1.32	12	0.47	466.00	7762.00	11700	20230713	-12.39	7630	20230103	34.34	11700	-12.39	20230713	7630	34.34	20230103	11700	-12.39	20230713	7630	34.34	20230103	7.31	N	105840	500	101 억	355086	N	N	46	N	N
73	20230915	090637	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10230	40	2	0.39	198737200	19413	8.87	10290	10300	10190	13240	7140	10190	10237.33	1.75	-7002	10336	10262	10126	10052	9916	10300	10090	102	3050	500	7330	10	1	20323614	2079	21.95	1.32	12	0.10	466.00	7762.00	11700	20230713	-12.56	7630	20230103	34.08	11700	-12.56	20230713	7630	34.08	20230103	11700	-12.56	20230713	7630	34.08	20230103	7.31	N	105840	500	101 억	355086	N	N	46	N	N
74	20230914	160647	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10190	200	2	2.00	2162033470	213925	104.04	10000	10200	9990	12980	7000	9990	10104.43	1.74	1927	10330	10160	10030	9860	9730	10095	9795	102	2990	500	7190	10	1	20323614	2071	21.87	1.31	12	1.05	466.00	7762.00	11700	20230713	-12.91	7630	20230103	33.55	11700	-12.91	20230713	7630	33.55	20230103	11700	-12.91	20230713	7630	33.55	20230103	7.34	N	105840	500	101 억	353129	N	N	46	N	N
75	20230914	150630	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10160	170	2	1.70	1944075880	192505	93.63	10000	10200	9990	12980	7000	9990	10098.83	1.74	2848	10330	10160	10030	9860	9730	10095	9795	102	2990	500	7190	10	1	20323614	2065	21.80	1.31	12	0.95	466.00	7762.00	11700	20230713	-13.16	7630	20230103	33.16	11700	-13.16	20230713	7630	33.16	20230103	11700	-13.16	20230713	7630	33.16	20230103	7.34	N	105840	500	101 억	353129	N	N	16	N	N
76	20230914	140640	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10010	20	2	0.20	1300475290	129004	62.74	10000	10160	9990	12980	7000	9990	10080.89	1.74	-9016	10330	10160	10030	9860	9730	10095	9795	102	2990	500	7190	10	1	20323614	2034	21.48	1.29	12	0.63	466.00	7762.00	11700	20230713	-14.44	7630	20230103	31.19	11700	-14.44	20230713	7630	31.19	20230103	11700	-14.44	20230713	7630	31.19	20230103	7.34	N	105840	500	101 억	353129	N	N	16	N	N
77	20230914	130627	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10050	60	2	0.60	1109501060	109985	53.49	10000	10160	9990	12980	7000	9990	10087.75	1.74	-2475	10330	10160	10030	9860	9730	10095	9795	102	2990	500	7190	10	1	20323614	2043	21.57	1.29	12	0.54	466.00	7762.00	11700	20230713	-14.10	7630	20230103	31.72	11700	-14.10	20230713	7630	31.72	20230103	11700	-14.10	20230713	7630	31.72	20230103	7.34	N	105840	500	101 억	353129	N	N	16	N	N
78	20230914	120637	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10120	130	2	1.30	971231540	96260	46.82	10000	10160	9990	12980	7000	9990	10089.67	1.74	3075	10330	10160	10030	9860	9730	10095	9795	102	2990	500	7190	10	1	20323614	2057	21.72	1.30	12	0.47	466.00	7762.00	11700	20230713	-13.50	7630	20230103	32.63	11700	-13.50	20230713	7630	32.63	20230103	11700	-13.50	20230713	7630	32.63	20230103	7.34	N	105840	500	101 억	353129	N	N	16	N	N
79	20230914	110631	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10130	140	2	1.40	842841260	83534	40.63	10000	10160	9990	12980	7000	9990	10089.80	1.74	3394	10330	10160	10030	9860	9730	10095	9795	102	2990	500	7190	10	1	20323614	2059	21.74	1.31	12	0.41	466.00	7762.00	11700	20230713	-13.42	7630	20230103	32.77	11700	-13.42	20230713	7630	32.77	20230103	11700	-13.42	20230713	7630	32.77	20230103	7.34	N	105840	500	101 억	353129	N	N	16	N	N
80	20230914	100626	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10130	140	2	1.40	649907380	64477	31.36	10000	10160	9990	12980	7000	9990	10079.68	1.74	9280	10330	10160	10030	9860	9730	10095	9795	102	2990	500	7190	10	1	20323614	2059	21.74	1.31	12	0.32	466.00	7762.00	11700	20230713	-13.42	7630	20230103	32.77	11700	-13.42	20230713	7630	32.77	20230103	11700	-13.42	20230713	7630	32.77	20230103	7.34	N	105840	500	101 억	353129	N	N	16	N	N
81	20230914	090641	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10060	70	2	0.70	53066670	5291	2.57	10000	10070	10000	12980	7000	9990	10029.61	1.74	715	10330	10160	10030	9860	9730	10095	9795	102	2990	500	7190	10	1	20323614	2045	21.59	1.30	12	0.03	466.00	7762.00	11700	20230713	-14.02	7630	20230103	31.85	11700	-14.02	20230713	7630	31.85	20230103	11700	-14.02	20230713	7630	31.85	20230103	7.34	N	105840	500	101 억	353129	N	N	16	N	N
82	20230913	160640	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9990	-10	5	-0.10	2040426770	203445	68.40	10060	10200	9900	13000	7000	10000	10029.44	1.71	1571	10440	10220	10100	9880	9760	10160	9820	102	3000	500	7200	10	1	20323614	2030	21.44	1.29	12	1.00	466.00	7762.00	11700	20230713	-14.62	7630	20230103	30.93	11700	-14.62	20230713	7630	30.93	20230103	11700	-14.62	20230713	7630	30.93	20230103	7.34	N	105840	500	101 억	347562	N	N	16	N	N
83	20230913	150635	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10030	30	2	0.30	1909371320	190333	63.99	10060	10200	9900	13000	7000	10000	10031.74	1.71	2194	10440	10220	10100	9880	9760	10160	9820	102	3000	500	7200	10	1	20323614	2038	21.52	1.29	12	0.94	466.00	7762.00	11700	20230713	-14.27	7630	20230103	31.45	11700	-14.27	20230713	7630	31.45	20230103	11700	-14.27	20230713	7630	31.45	20230103	7.34	N	105840	500	101 억	347562	N	N	299	N	N
84	20230913	140640	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10110	110	2	1.10	1592630620	158808	53.39	10060	10200	9900	13000	7000	10000	10028.66	1.71	-1384	10440	10220	10100	9880	9760	10160	9820	102	3000	500	7200	10	1	20323614	2055	21.70	1.30	12	0.78	466.00	7762.00	11700	20230713	-13.59	7630	20230103	32.50	11700	-13.59	20230713	7630	32.50	20230103	11700	-13.59	20230713	7630	32.50	20230103	7.34	N	105840	500	101 억	347562	N	N	299	N	N
85	20230913	130621	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9990	-10	5	-0.10	1332080720	132892	44.68	10060	10200	9900	13000	7000	10000	10023.78	1.71	-6491	10440	10220	10100	9880	9760	10160	9820	102	3000	500	7200	10	1	20323614	2030	21.44	1.29	12	0.65	466.00	7762.00	11700	20230713	-14.62	7630	20230103	30.93	11700	-14.62	20230713	7630	30.93	20230103	11700	-14.62	20230713	7630	30.93	20230103	7.34	N	105840	500	101 억	347562	N	N	299	N	N
86	20230913	120639	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9970	-30	5	-0.30	1145838040	114260	38.41	10060	10200	9900	13000	7000	10000	10028.34	1.71	-9329	10440	10220	10100	9880	9760	10160	9820	102	3000	500	7200	10	1	20323614	2026	21.39	1.28	12	0.56	466.00	7762.00	11700	20230713	-14.79	7630	20230103	30.67	11700	-14.79	20230713	7630	30.67	20230103	11700	-14.79	20230713	7630	30.67	20230103	7.34	N	105840	500	101 억	347562	N	N	299	N	N
87	20230913	110637	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9950	-50	5	-0.50	933692860	92924	31.24	10060	10200	9930	13000	7000	10000	10047.92	1.71	-10728	10440	10220	10100	9880	9760	10160	9820	102	3000	500	7200	10	1	20323614	2022	21.35	1.28	12	0.46	466.00	7762.00	11700	20230713	-14.96	7630	20230103	30.41	11700	-14.96	20230713	7630	30.41	20230103	11700	-14.96	20230713	7630	30.41	20230103	7.34	N	105840	500	101 억	347562	N	N	299	N	N
88	20230913	100630	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10090	90	2	0.90	572130970	56808	19.10	10060	10200	9930	13000	7000	10000	10071.31	1.71	-9827	10440	10220	10100	9880	9760	10160	9820	102	3000	500	7200	10	1	20323614	2051	21.65	1.30	12	0.28	466.00	7762.00	11700	20230713	-13.76	7630	20230103	32.24	11700	-13.76	20230713	7630	32.24	20230103	11700	-13.76	20230713	7630	32.24	20230103	7.34	N	105840	500	101 억	347562	N	N	299	N	N
89	20230913	090625	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	0	3	0.00	66648430	6645	2.23	10060	10060	10000	13000	7000	10000	10029.87	1.71	-3211	10440	10220	10100	9880	9760	10160	9820	102	3000	500	7200	10	1	20323614	2032	21.46	1.29	12	0.03	466.00	7762.00	11700	20230713	-14.53	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	11700	-14.53	20230713	7630	31.06	20230103	7.34	N	105840	500	101 억	347562	N	N	299	N	N
90	20230912	160622	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	-330	5	-3.19	2948237900	291695	58.16	10310	10320	9980	13420	7240	10330	10105.68	1.83	-25537	10543	10436	10233	10126	9923	10490	10180	102	3090	500	7430	10	1	20323614	2032	21.46	1.29	12	1.44	466.00	7762.00	11700	20230713	-14.53	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	11700	-14.53	20230713	7630	31.06	20230103	7.28	N	105840	500	101 억	371533	N	N	299	N	N
91	20230912	150629	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9990	-340	5	-3.29	2770466260	273913	54.62	10310	10320	9990	13420	7240	10330	10112.68	1.83	-25530	10543	10436	10233	10126	9923	10490	10180	102	3090	500	7430	10	1	20323614	2030	21.44	1.29	12	1.35	466.00	7762.00	11700	20230713	-14.62	7630	20230103	30.93	11700	-14.62	20230713	7630	30.93	20230103	11700	-14.62	20230713	7630	30.93	20230103	7.28	N	105840	500	101 억	371533	N	N	302	N	N
92	20230912	140628	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10090	-240	5	-2.32	2296772150	226716	45.21	10310	10320	10050	13420	7240	10330	10128.68	1.83	-20535	10543	10436	10233	10126	9923	10490	10180	102	3090	500	7430	10	1	20323614	2051	21.65	1.30	12	1.12	466.00	7762.00	11700	20230713	-13.76	7630	20230103	32.24	11700	-13.76	20230713	7630	32.24	20230103	11700	-13.76	20230713	7630	32.24	20230103	7.28	N	105840	500	101 억	371533	N	N	302	N	N
93	20230912	130621	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10100	-230	5	-2.23	2013938340	198774	39.64	10310	10320	10050	13420	7240	10330	10129.61	1.83	-17992	10543	10436	10233	10126	9923	10490	10180	102	3090	500	7430	10	1	20323614	2053	21.67	1.30	12	0.98	466.00	7762.00	11700	20230713	-13.68	7630	20230103	32.37	11700	-13.68	20230713	7630	32.37	20230103	11700	-13.68	20230713	7630	32.37	20230103	7.28	N	105840	500	101 억	371533	N	N	302	N	N
94	20230912	120617	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10080	-250	5	-2.42	1762816120	173863	34.67	10310	10320	10060	13420	7240	10330	10136.70	1.83	-18022	10543	10436	10233	10126	9923	10490	10180	102	3090	500	7430	10	1	20323614	2049	21.63	1.30	12	0.86	466.00	7762.00	11700	20230713	-13.85	7630	20230103	32.11	11700	-13.85	20230713	7630	32.11	20230103	11700	-13.85	20230713	7630	32.11	20230103	7.28	N	105840	500	101 억	371533	N	N	302	N	N
95	20230912	110623	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10100	-230	5	-2.23	1605797120	158310	31.57	10310	10320	10060	13420	7240	10330	10140.78	1.83	-17684	10543	10436	10233	10126	9923	10490	10180	102	3090	500	7430	10	1	20323614	2053	21.67	1.30	12	0.78	466.00	7762.00	11700	20230713	-13.68	7630	20230103	32.37	11700	-13.68	20230713	7630	32.37	20230103	11700	-13.68	20230713	7630	32.37	20230103	7.28	N	105840	500	101 억	371533	N	N	302	N	N
96	20230912	100620	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10140	-190	5	-1.84	1017289270	99970	19.93	10310	10320	10080	13420	7240	10330	10172.52	1.83	-12664	10543	10436	10233	10126	9923	10490	10180	102	3090	500	7430	10	1	20323614	2061	21.76	1.31	12	0.49	466.00	7762.00	11700	20230713	-13.33	7630	20230103	32.90	11700	-13.33	20230713	7630	32.90	20230103	11700	-13.33	20230713	7630	32.90	20230103	7.28	N	105840	500	101 억	371533	N	N	302	N	N
97	20230912	090633	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10200	-130	5	-1.26	371278100	36223	7.22	10310	10320	10170	13420	7240	10330	10244.67	1.83	-9347	10543	10436	10233	10126	9923	10490	10180	102	3090	500	7430	10	1	20323614	2073	21.89	1.31	12	0.18	466.00	7762.00	11700	20230713	-12.82	7630	20230103	33.68	11700	-12.82	20230713	7630	33.68	20230103	11700	-12.82	20230713	7630	33.68	20230103	7.28	N	105840	500	101 억	371533	N	N	302	N	N
98	20230911	160618	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10330	280	2	2.79	5021119930	489407	142.58	10130	10340	10030	13060	7040	10050	10259.49	1.68	63993	10423	10236	10103	9916	9783	10170	9850	102	3010	500	7230	10	1	20323614	2099	22.17	1.33	12	2.41	466.00	7762.00	11700	20220908	-11.71	7630	20230103	35.39	11700	-11.71	20230713	7630	35.39	20230103	11700	-11.71	20230713	7630	35.39	20230103	7.20	N	105840	500	101 억	340734	N	N	302	N	N
99	20230911	150624	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10290	240	2	2.39	4754673350	463588	135.06	10130	10340	10030	13060	7040	10050	10256.25	1.68	64664	10423	10236	10103	9916	9783	10170	9850	102	3010	500	7230	10	1	20323614	2091	22.08	1.33	12	2.28	466.00	7762.00	11700	20220908	-12.05	7630	20230103	34.86	11700	-12.05	20230713	7630	34.86	20230103	11700	-12.05	20230713	7630	34.86	20230103	7.20	N	105840	500	101 억	340734	N	N	172	N	N
100	20230911	140633	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10330	280	2	2.79	4243258480	413930	120.59	10130	10340	10030	13060	7040	10050	10251.15	1.68	66195	10423	10236	10103	9916	9783	10170	9850	102	3010	500	7230	10	1	20323614	2099	22.17	1.33	12	2.04	466.00	7762.00	11700	20220908	-11.71	7630	20230103	35.39	11700	-11.71	20230713	7630	35.39	20230103	11700	-11.71	20230713	7630	35.39	20230103	7.20	N	105840	500	101 억	340734	N	N	172	N	N
101	20230911	130607	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10290	240	2	2.39	3861231950	376881	109.80	10130	10340	10030	13060	7040	10050	10245.23	1.68	57046	10423	10236	10103	9916	9783	10170	9850	102	3010	500	7230	10	1	20323614	2091	22.08	1.33	12	1.85	466.00	7762.00	11700	20220908	-12.05	7630	20230103	34.86	11700	-12.05	20230713	7630	34.86	20230103	11700	-12.05	20230713	7630	34.86	20230103	7.20	N	105840	500	101 억	340734	N	N	172	N	N
102	20230911	120618	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10300	250	2	2.49	3282520010	320737	93.44	10130	10340	10030	13060	7040	10050	10234.30	1.68	40078	10423	10236	10103	9916	9783	10170	9850	102	3010	500	7230	10	1	20323614	2093	22.10	1.33	12	1.58	466.00	7762.00	11700	20220908	-11.97	7630	20230103	34.99	11700	-11.97	20230713	7630	34.99	20230103	11700	-11.97	20230713	7630	34.99	20230103	7.20	N	105840	500	101 억	340734	N	N	172	N	N
103	20230911	110608	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10330	280	2	2.79	2575349030	252050	73.43	10130	10340	10030	13060	7040	10050	10217.61	1.68	27830	10423	10236	10103	9916	9783	10170	9850	102	3010	500	7230	10	1	20323614	2099	22.17	1.33	12	1.24	466.00	7762.00	11700	20220908	-11.71	7630	20230103	35.39	11700	-11.71	20230713	7630	35.39	20230103	11700	-11.71	20230713	7630	35.39	20230103	7.20	N	105840	500	101 억	340734	N	N	172	N	N
104	20230911	100610	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10280	230	2	2.29	1706340360	167411	48.77	10130	10290	10030	13060	7040	10050	10192.52	1.68	23971	10423	10236	10103	9916	9783	10170	9850	102	3010	500	7230	10	1	20323614	2089	22.06	1.32	12	0.82	466.00	7762.00	11700	20220908	-12.14	7630	20230103	34.73	11700	-12.14	20230713	7630	34.73	20230103	11700	-12.14	20230713	7630	34.73	20230103	7.20	N	105840	500	101 억	340734	N	N	172	N	N
105	20230911	090608	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10140	90	2	0.90	190164060	18812	5.48	10130	10170	10030	13060	7040	10050	10108.66	1.68	-1418	10423	10236	10103	9916	9783	10170	9850	102	3010	500	7230	10	1	20323614	2061	21.76	1.31	12	0.09	466.00	7762.00	11700	20220908	-13.33	7630	20230103	32.90	11700	-13.33	20230713	7630	32.90	20230103	11700	-13.33	20230713	7630	32.90	20230103	7.20	N	105840	500	101 억	340734	N	N	172	N	N
106	20230908	160620	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10050	30	2	0.30	3438279710	340193	83.11	10140	10290	9970	13020	7020	10020	10107.02	1.64	13002	10453	10236	9933	9716	9413	10345	9825	102	3000	500	7210	10	1	20323614	2043	21.57	1.29	12	1.67	466.00	7762.00	11850	20220907	-15.19	7630	20230103	31.72	11700	-14.10	20230713	7630	31.72	20230103	11700	-14.10	20220908	7630	31.72	20230103	7.11	N	105840	500	101 억	333340	N	N	172	N	N
107	20230908	150621	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10090	70	2	0.70	3318809980	328318	80.21	10140	10290	9970	13020	7020	10020	10108.53	1.64	10273	10453	10236	9933	9716	9413	10345	9825	102	3000	500	7210	10	1	20323614	2051	21.65	1.30	12	1.62	466.00	7762.00	11850	20220907	-14.85	7630	20230103	32.24	11700	-13.76	20230713	7630	32.24	20230103	11700	-13.76	20220908	7630	32.24	20230103	7.11	N	105840	500	101 억	333340	N	N	0	N	N
108	20230908	140617	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10040	20	2	0.20	3104300320	306978	75.00	10140	10290	9970	13020	7020	10020	10112.46	1.64	10372	10453	10236	9933	9716	9413	10345	9825	102	3000	500	7210	10	1	20323614	2040	21.55	1.29	12	1.51	466.00	7762.00	11850	20220907	-15.27	7630	20230103	31.59	11700	-14.19	20230713	7630	31.59	20230103	11700	-14.19	20220908	7630	31.59	20230103	7.11	N	105840	500	101 억	333340	N	N	0	N	N
109	20230908	130623	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10090	70	2	0.70	2746920090	271571	66.35	10140	10290	9970	13020	7020	10020	10114.93	1.64	13806	10453	10236	9933	9716	9413	10345	9825	102	3000	500	7210	10	1	20323614	2051	21.65	1.30	12	1.34	466.00	7762.00	11850	20220907	-14.85	7630	20230103	32.24	11700	-13.76	20230713	7630	32.24	20230103	11700	-13.76	20220908	7630	32.24	20230103	7.11	N	105840	500	101 억	333340	N	N	0	N	N
110	20230908	120631	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10030	10	2	0.10	2403390960	237585	58.04	10140	10290	9970	13020	7020	10020	10115.93	1.64	14139	10453	10236	9933	9716	9413	10345	9825	102	3000	500	7210	10	1	20323614	2038	21.52	1.29	12	1.17	466.00	7762.00	11850	20220907	-15.36	7630	20230103	31.45	11700	-14.27	20230713	7630	31.45	20230103	11700	-14.27	20220908	7630	31.45	20230103	7.11	N	105840	500	101 억	333340	N	N	0	N	N
111	20230908	110626	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10100	80	2	0.80	2242975050	221632	54.15	10140	10290	9970	13020	7020	10020	10120.28	1.64	14675	10453	10236	9933	9716	9413	10345	9825	102	3000	500	7210	10	1	20323614	2053	21.67	1.30	12	1.09	466.00	7762.00	11850	20220907	-14.77	7630	20230103	32.37	11700	-13.68	20230713	7630	32.37	20230103	11700	-13.68	20220908	7630	32.37	20230103	7.11	N	105840	500	101 억	333340	N	N	0	N	N
112	20230908	100619	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10080	60	2	0.60	1986181980	196192	47.93	10140	10290	9970	13020	7020	10020	10123.68	1.64	12943	10453	10236	9933	9716	9413	10345	9825	102	3000	500	7210	10	1	20323614	2049	21.63	1.30	12	0.97	466.00	7762.00	11850	20220907	-14.94	7630	20230103	32.11	11700	-13.85	20230713	7630	32.11	20230103	11700	-13.85	20220908	7630	32.11	20230103	7.11	N	105840	500	101 억	333340	N	N	0	N	N
113	20230908	090623	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10250	230	2	2.30	835609040	82080	20.05	10140	10290	10070	13020	7020	10020	10180.47	1.64	13171	10453	10236	9933	9716	9413	10345	9825	102	3000	500	7210	10	1	20323614	2083	22.00	1.32	12	0.40	466.00	7762.00	11850	20220907	-13.50	7630	20230103	34.34	11700	-12.39	20230713	7630	34.34	20230103	11700	-12.39	20220908	7630	34.34	20230103	7.11	N	105840	500	101 억	333340	N	N	0	N	N
114	20230907	160614	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10020	200	2	2.04	4008583860	405654	144.49	9760	10150	9630	12760	6880	9820	9881.05	1.66	-4575	10120	9970	9870	9720	9620	9920	9670	102	2940	500	7070	10	1	20323614	2036	21.50	1.29	12	2.00	466.00	7762.00	12150	20220906	-17.53	7630	20230103	31.32	11700	-14.36	20230713	7630	31.32	20230103	11850	-15.44	20220907	7630	31.32	20230103	7.10	N	105840	500	101 억	336985	N	N	10	N	N
115	20230907	150620	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10010	190	2	1.93	3576819850	362645	129.17	9760	10150	9630	12760	6880	9820	9863.15	1.66	4050	10120	9970	9870	9720	9620	9920	9670	102	2940	500	7070	10	1	20323614	2034	21.48	1.29	12	1.78	466.00	7762.00	12150	20220906	-17.61	7630	20230103	31.19	11700	-14.44	20230713	7630	31.19	20230103	11850	-15.53	20220907	7630	31.19	20230103	7.10	N	105840	500	101 억	336985	N	N	10	N	N
116	20230907	140615	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9960	140	2	1.43	3057409690	310509	110.60	9760	10150	9630	12760	6880	9820	9846.45	1.66	1744	10120	9970	9870	9720	9620	9920	9670	102	2940	500	7070	10	1	20323614	2024	21.37	1.28	12	1.53	466.00	7762.00	12150	20220906	-18.02	7630	20230103	30.54	11700	-14.87	20230713	7630	30.54	20230103	11850	-15.95	20220907	7630	30.54	20230103	7.10	N	105840	500	101 억	336985	N	N	10	N	N
117	20230907	130614	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9860	40	2	0.41	1826750560	187415	66.76	9760	9900	9630	12760	6880	9820	9747.06	1.66	1269	10120	9970	9870	9720	9620	9920	9670	102	2940	500	7070	10	1	20323614	2004	21.16	1.27	12	0.92	466.00	7762.00	12150	20220906	-18.85	7630	20230103	29.23	11700	-15.73	20230713	7630	29.23	20230103	11850	-16.79	20220907	7630	29.23	20230103	7.10	N	105840	500	101 억	336985	N	N	10	N	N
118	20230907	120622	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9830	10	2	0.10	1594131160	163784	58.34	9760	9900	9630	12760	6880	9820	9733.10	1.66	6241	10120	9970	9870	9720	9620	9920	9670	102	2940	500	7070	10	1	20323614	1998	21.09	1.27	12	0.81	466.00	7762.00	12150	20220906	-19.09	7630	20230103	28.83	11700	-15.98	20230713	7630	28.83	20230103	11850	-17.05	20220907	7630	28.83	20230103	7.10	N	105840	500	101 억	336985	N	N	10	N	N
119	20230907	110620	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9690	-130	5	-1.32	1261565540	129814	46.24	9760	9840	9630	12760	6880	9820	9718.21	1.66	-2158	10120	9970	9870	9720	9620	9920	9670	102	2940	500	7070	10	1	20323614	1969	20.79	1.25	12	0.64	466.00	7762.00	12150	20220906	-20.25	7630	20230103	27.00	11700	-17.18	20230713	7630	27.00	20230103	11850	-18.23	20220907	7630	27.00	20230103	7.10	N	105840	500	101 억	336985	N	N	10	N	N
120	20230907	100619	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9700	-120	5	-1.22	924964780	95031	33.85	9760	9840	9660	12760	6880	9820	9733.24	1.66	-5648	10120	9970	9870	9720	9620	9920	9670	102	2940	500	7070	10	1	20323614	1971	20.82	1.25	12	0.47	466.00	7762.00	12150	20220906	-20.16	7630	20230103	27.13	11700	-17.09	20230713	7630	27.13	20230103	11850	-18.14	20220907	7630	27.13	20230103	7.10	N	105840	500	101 억	336985	N	N	10	N	N
121	20230907	090627	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9770	-50	5	-0.51	119399210	12276	4.37	9760	9770	9690	12760	6880	9820	9725.77	1.66	-409	10120	9970	9870	9720	9620	9920	9670	102	2940	500	7070	10	1	20323614	1986	20.97	1.26	12	0.06	466.00	7762.00	12150	20220906	-19.59	7630	20230103	28.05	11700	-16.50	20230713	7630	28.05	20230103	11850	-17.55	20220907	7630	28.05	20230103	7.10	N	105840	500	101 억	336985	N	N	10	N	N
122	20230906	160615	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9820	-110	5	-1.11	2754907280	279152	170.20	9920	10020	9770	12900	6960	9930	9868.91	1.71	-12378	10183	10056	9963	9836	9743	10010	9790	102	2970	500	7140	10	1	20323614	1996	21.07	1.27	12	1.37	466.00	7762.00	12300	20220905	-20.16	7630	20230103	28.70	11700	-16.07	20230713	7630	28.70	20230103	12150	-19.18	20220906	7630	28.70	20230103	7.18	N	105840	500	101 억	347140	N	N	10	N	N
123	20230906	150617	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9830	-100	5	-1.01	2591099250	262429	160.00	9920	10020	9770	12900	6960	9930	9873.52	1.71	-12692	10183	10056	9963	9836	9743	10010	9790	102	2970	500	7140	10	1	20323614	1998	21.09	1.27	12	1.29	466.00	7762.00	12300	20220905	-20.08	7630	20230103	28.83	11700	-15.98	20230713	7630	28.83	20230103	12150	-19.09	20220906	7630	28.83	20230103	7.18	N	105840	500	101 억	347140	N	N	2	N	N
124	20230906	140617	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9810	-120	5	-1.21	2254038890	227985	139.00	9920	10020	9780	12900	6960	9930	9886.78	1.71	-9945	10183	10056	9963	9836	9743	10010	9790	102	2970	500	7140	10	1	20323614	1994	21.05	1.26	12	1.12	466.00	7762.00	12300	20220905	-20.24	7630	20230103	28.57	11700	-16.15	20230713	7630	28.57	20230103	12150	-19.26	20220906	7630	28.57	20230103	7.18	N	105840	500	101 억	347140	N	N	2	N	N
125	20230906	130610	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9820	-110	5	-1.11	1951262220	197115	120.18	9920	10020	9810	12900	6960	9930	9899.10	1.71	-4244	10183	10056	9963	9836	9743	10010	9790	102	2970	500	7140	10	1	20323614	1996	21.07	1.27	12	0.97	466.00	7762.00	12300	20220905	-20.16	7630	20230103	28.70	11700	-16.07	20230713	7630	28.70	20230103	12150	-19.18	20220906	7630	28.70	20230103	7.18	N	105840	500	101 억	347140	N	N	2	N	N
126	20230906	120622	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9840	-90	5	-0.91	1711303670	172700	105.30	9920	10020	9820	12900	6960	9930	9909.11	1.71	-3043	10183	10056	9963	9836	9743	10010	9790	102	2970	500	7140	10	1	20323614	2000	21.12	1.27	12	0.85	466.00	7762.00	12300	20220905	-20.00	7630	20230103	28.96	11700	-15.90	20230713	7630	28.96	20230103	12150	-19.01	20220906	7630	28.96	20230103	7.18	N	105840	500	101 억	347140	N	N	2	N	N
127	20230906	110623	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9870	-60	5	-0.60	1306571730	131607	80.24	9920	10020	9860	12900	6960	9930	9927.83	1.71	-1127	10183	10056	9963	9836	9743	10010	9790	102	2970	500	7140	10	1	20323614	2006	21.18	1.27	12	0.65	466.00	7762.00	12300	20220905	-19.76	7630	20230103	29.36	11700	-15.64	20230713	7630	29.36	20230103	12150	-18.77	20220906	7630	29.36	20230103	7.18	N	105840	500	101 억	347140	N	N	2	N	N
128	20230906	100603	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9900	-30	5	-0.30	990757150	99696	60.78	9920	10020	9860	12900	6960	9930	9937.78	1.71	1493	10183	10056	9963	9836	9743	10010	9790	102	2970	500	7140	10	1	20323614	2012	21.24	1.28	12	0.49	466.00	7762.00	12300	20220905	-19.51	7630	20230103	29.75	11700	-15.38	20230713	7630	29.75	20230103	12150	-18.52	20220906	7630	29.75	20230103	7.18	N	105840	500	101 억	347140	N	N	2	N	N
129	20230906	090610	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9890	-40	5	-0.40	87041470	8794	5.36	9920	9920	9860	12900	6960	9930	9897.77	1.71	1733	10183	10056	9963	9836	9743	10010	9790	102	2970	500	7140	10	1	20323614	2010	21.22	1.27	12	0.04	466.00	7762.00	12300	20220905	-19.59	7630	20230103	29.62	11700	-15.47	20230713	7630	29.62	20230103	12150	-18.60	20220906	7630	29.62	20230103	7.18	N	105840	500	101 억	347140	N	N	2	N	N
130	20230905	160609	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9930	-70	5	-0.70	1579281480	158636	56.42	10050	10090	9870	13000	7000	10000	9955.59	1.70	1338	10240	10120	10000	9880	9760	10060	9820	102	3000	500	7200	10	1	20323614	2018	21.31	1.28	12	0.78	466.00	7762.00	12650	20220902	-21.50	7630	20230103	30.14	11700	-15.13	20230713	7630	30.14	20230103	12300	-19.27	20220905	7630	30.14	20230103	7.18	N	105840	500	101 억	344983	N	N	2	N	N
131	20230905	150620	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	0	3	0.00	1367822240	137401	48.87	10050	10090	9870	13000	7000	10000	9954.97	1.70	-1267	10240	10120	10000	9880	9760	10060	9820	102	3000	500	7200	10	1	20323614	2032	21.46	1.29	12	0.68	466.00	7762.00	12650	20220902	-20.95	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	12300	-18.70	20220905	7630	31.06	20230103	7.18	N	105840	500	101 억	344983	N	N	20	N	N
132	20230905	140619	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10020	20	2	0.20	1195616470	120152	42.74	10050	10090	9870	13000	7000	10000	9950.87	1.70	-1631	10240	10120	10000	9880	9760	10060	9820	102	3000	500	7200	10	1	20323614	2036	21.50	1.29	12	0.59	466.00	7762.00	12650	20220902	-20.79	7630	20230103	31.32	11700	-14.36	20230713	7630	31.32	20230103	12300	-18.54	20220905	7630	31.32	20230103	7.18	N	105840	500	101 억	344983	N	N	20	N	N
133	20230905	130559	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9960	-40	5	-0.40	966161140	97175	34.56	10050	10090	9870	13000	7000	10000	9942.49	1.70	-3915	10240	10120	10000	9880	9760	10060	9820	102	3000	500	7200	10	1	20323614	2024	21.37	1.28	12	0.48	466.00	7762.00	12650	20220902	-21.26	7630	20230103	30.54	11700	-14.87	20230713	7630	30.54	20230103	12300	-19.02	20220905	7630	30.54	20230103	7.18	N	105840	500	101 억	344983	N	N	20	N	N
134	20230905	120606	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9950	-50	5	-0.50	876089520	88118	31.34	10050	10090	9870	13000	7000	10000	9942.23	1.70	-3732	10240	10120	10000	9880	9760	10060	9820	102	3000	500	7200	10	1	20323614	2022	21.35	1.28	12	0.43	466.00	7762.00	12650	20220902	-21.34	7630	20230103	30.41	11700	-14.96	20230713	7630	30.41	20230103	12300	-19.11	20220905	7630	30.41	20230103	7.18	N	105840	500	101 억	344983	N	N	20	N	N
135	20230905	110610	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9900	-100	5	-1.00	781624660	78617	27.96	10050	10090	9870	13000	7000	10000	9942.18	1.70	-4920	10240	10120	10000	9880	9760	10060	9820	102	3000	500	7200	10	1	20323614	2012	21.24	1.28	12	0.39	466.00	7762.00	12650	20220902	-21.74	7630	20230103	29.75	11700	-15.38	20230713	7630	29.75	20230103	12300	-19.51	20220905	7630	29.75	20230103	7.18	N	105840	500	101 억	344983	N	N	20	N	N
136	20230905	100603	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9920	-80	5	-0.80	661197790	66481	23.65	10050	10090	9870	13000	7000	10000	9945.67	1.70	-4446	10240	10120	10000	9880	9760	10060	9820	102	3000	500	7200	10	1	20323614	2016	21.29	1.28	12	0.33	466.00	7762.00	12650	20220902	-21.58	7630	20230103	30.01	11700	-15.21	20230713	7630	30.01	20230103	12300	-19.35	20220905	7630	30.01	20230103	7.18	N	105840	500	101 억	344983	N	N	20	N	N
137	20230905	090602	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10010	10	2	0.10	88150650	8802	3.13	10050	10050	9990	13000	7000	10000	10014.84	1.70	-2921	10240	10120	10000	9880	9760	10060	9820	102	3000	500	7200	10	1	20323614	2034	21.48	1.29	12	0.04	466.00	7762.00	12650	20220902	-20.87	7630	20230103	31.19	11700	-14.44	20230713	7630	31.19	20230103	12300	-18.62	20220905	7630	31.19	20230103	7.18	N	105840	500	101 억	344983	N	N	20	N	N
138	20230904	160601	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	-80	5	-0.79	2783583350	279400	19.58	10090	10120	9880	13100	7060	10080	9962.58	1.46	47689	11106	10592	10336	9822	9566	10465	9695	102	3020	500	7250	10	1	20323614	2032	21.46	1.29	12	1.37	466.00	7762.00	13100	20220901	-23.66	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	12300	-18.70	20220905	7630	31.06	20230103	7.32	N	105840	500	101 억	296205	N	N	20	N	N
139	20230904	150554	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9970	-110	5	-1.09	2668608850	267893	18.77	10090	10120	9880	13100	7060	10080	9961.36	1.46	46446	11106	10592	10336	9822	9566	10465	9695	102	3020	500	7250	10	1	20323614	2026	21.39	1.28	12	1.32	466.00	7762.00	13100	20220901	-23.89	7630	20230103	30.67	11700	-14.79	20230713	7630	30.67	20230103	12300	-18.94	20220905	7630	30.67	20230103	7.32	N	105840	500	101 억	296205	N	N	0	N	N
140	20230904	140549	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9950	-130	5	-1.29	2458393790	246830	17.30	10090	10120	9880	13100	7060	10080	9959.74	1.46	43162	11106	10592	10336	9822	9566	10465	9695	102	3020	500	7250	10	1	20323614	2022	21.35	1.28	12	1.21	466.00	7762.00	13100	20220901	-24.05	7630	20230103	30.41	11700	-14.96	20230713	7630	30.41	20230103	12300	-19.11	20220905	7630	30.41	20230103	7.32	N	105840	500	101 억	296205	N	N	0	N	N
141	20230904	130559	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9940	-140	5	-1.39	2337673240	234687	16.45	10090	10120	9880	13100	7060	10080	9960.68	1.46	44191	11106	10592	10336	9822	9566	10465	9695	102	3020	500	7250	10	1	20323614	2020	21.33	1.28	12	1.15	466.00	7762.00	13100	20220901	-24.12	7630	20230103	30.28	11700	-15.04	20230713	7630	30.28	20230103	12300	-19.19	20220905	7630	30.28	20230103	7.32	N	105840	500	101 억	296205	N	N	0	N	N
142	20230904	120546	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9930	-150	5	-1.49	2124827990	213218	14.94	10090	10120	9880	13100	7060	10080	9965.38	1.46	44454	11106	10592	10336	9822	9566	10465	9695	102	3020	500	7250	10	1	20323614	2018	21.31	1.28	12	1.05	466.00	7762.00	13100	20220901	-24.20	7630	20230103	30.14	11700	-15.13	20230713	7630	30.14	20230103	12300	-19.27	20220905	7630	30.14	20230103	7.32	N	105840	500	101 억	296205	N	N	0	N	N
143	20230904	110539	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9900	-180	5	-1.79	1950981850	195697	13.71	10090	10120	9880	13100	7060	10080	9969.26	1.46	44558	11106	10592	10336	9822	9566	10465	9695	102	3020	500	7250	10	1	20323614	2012	21.24	1.28	12	0.96	466.00	7762.00	13100	20220901	-24.43	7630	20230103	29.75	11700	-15.38	20230713	7630	29.75	20230103	12300	-19.51	20220905	7630	29.75	20230103	7.32	N	105840	500	101 억	296205	N	N	0	N	N
144	20230904	100543	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9920	-160	5	-1.59	1406644820	140728	9.86	10090	10120	9920	13100	7060	10080	9995.33	1.46	33877	11106	10592	10336	9822	9566	10465	9695	102	3020	500	7250	10	1	20323614	2016	21.29	1.28	12	0.69	466.00	7762.00	13100	20220901	-24.27	7630	20230103	30.01	11700	-15.21	20230713	7630	30.01	20230103	12300	-19.35	20220905	7630	30.01	20230103	7.32	N	105840	500	101 억	296205	N	N	0	N	N
145	20230904	090553	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	-80	5	-0.79	338029330	33699	2.36	10090	10120	9960	13100	7060	10080	10030.46	1.46	931	11106	10592	10336	9822	9566	10465	9695	102	3020	500	7250	10	1	20323614	2032	21.46	1.29	12	0.17	466.00	7762.00	13100	20220901	-23.66	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	12300	-18.70	20220905	7630	31.06	20230103	7.32	N	105840	500	101 억	296205	N	N	0	N	N
146	20230901	160543	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10080	-240	5	-2.33	14803365190	1415137	130.75	10710	10850	10080	13410	7230	10320	10462.66	2.01	-110026	10613	10466	10283	10136	9953	10540	10210	102	3090	500	7430	10	1	20323614	2049	21.63	1.30	12	6.96	466.00	7762.00	13300	20220831	-24.21	7630	20230103	32.11	11700	-13.85	20230713	7630	32.11	20230103	13100	-23.05	20220901	7630	32.11	20230103	7.28	N	105840	500	101 억	407568	N	N	0	N	N
147	20230901	150550	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10130	-190	5	-1.84	14400361330	1375234	127.07	10710	10850	10100	13410	7230	10320	10471.21	2.01	-112640	10613	10466	10283	10136	9953	10540	10210	102	3090	500	7430	10	1	20323614	2059	21.74	1.31	12	6.77	466.00	7762.00	13300	20220831	-23.83	7630	20230103	32.77	11700	-13.42	20230713	7630	32.77	20230103	13100	-22.67	20220901	7630	32.77	20230103	7.28	N	105840	500	101 억	407568	N	N	0	N	N
148	20230901	140554	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10150	-170	5	-1.65	13718578630	1307918	120.85	10710	10850	10110	13410	7230	10320	10488.87	2.01	-110922	10613	10466	10283	10136	9953	10540	10210	102	3090	500	7430	10	1	20323614	2063	21.78	1.31	12	6.44	466.00	7762.00	13300	20220831	-23.68	7630	20230103	33.03	11700	-13.25	20230713	7630	33.03	20230103	13100	-22.52	20220901	7630	33.03	20230103	7.28	N	105840	500	101 억	407568	N	N	0	N	N
149	20230901	130538	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10250	-70	5	-0.68	12731452050	1210843	111.88	10710	10850	10230	13410	7230	10320	10514.54	2.01	-124847	10613	10466	10283	10136	9953	10540	10210	102	3090	500	7430	10	1	20323614	2083	22.00	1.32	12	5.96	466.00	7762.00	13300	20220831	-22.93	7630	20230103	34.34	11700	-12.39	20230713	7630	34.34	20230103	13100	-21.76	20220901	7630	34.34	20230103	7.28	N	105840	500	101 억	407568	N	N	0	N	N
150	20230901	120543	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10320	0	3	0.00	12032133320	1142845	105.60	10710	10850	10230	13410	7230	10320	10528.23	2.01	-119294	10613	10466	10283	10136	9953	10540	10210	102	3090	500	7430	10	1	20323614	2097	22.15	1.33	12	5.62	466.00	7762.00	13300	20220831	-22.41	7630	20230103	35.26	11700	-11.79	20230713	7630	35.26	20230103	13100	-21.22	20220901	7630	35.26	20230103	7.28	N	105840	500	101 억	407568	N	N	0	N	N
151	20230901	110545	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10370	50	2	0.48	11529358690	1094168	101.10	10710	10850	10230	13410	7230	10320	10537.10	2.01	-120332	10613	10466	10283	10136	9953	10540	10210	102	3090	500	7430	10	1	20323614	2108	22.25	1.34	12	5.38	466.00	7762.00	13300	20220831	-22.03	7630	20230103	35.91	11700	-11.37	20230713	7630	35.91	20230103	13100	-20.84	20220901	7630	35.91	20230103	7.28	N	105840	500	101 억	407568	N	N	0	N	N
152	20230901	100541	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10310	-10	5	-0.10	10512678420	995514	91.98	10710	10850	10300	13410	7230	10320	10560.05	2.01	-130665	10613	10466	10283	10136	9953	10540	10210	102	3090	500	7430	10	1	20323614	2095	22.12	1.33	12	4.90	466.00	7762.00	13300	20220831	-22.48	7630	20230103	35.12	11700	-11.88	20230713	7630	35.12	20230103	13100	-21.30	20220901	7630	35.12	20230103	7.28	N	105840	500	101 억	407568	N	N	0	N	N
153	20230901	090533	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10630	310	2	3.00	3675906250	345644	31.94	10710	10800	10500	13410	7230	10320	10634.95	2.01	-62544	10613	10466	10283	10136	9953	10540	10210	102	3090	500	7430	10	1	20323614	2160	22.81	1.37	12	1.70	466.00	7762.00	13300	20220831	-20.08	7630	20230103	39.32	11700	-9.15	20230713	7630	39.32	20230103	13100	-18.85	20220901	7630	39.32	20230103	7.28	N	105840	500	101 억	407568	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History