KissMeData/105840/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160751	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9640	180	2	1.90	1947990800	202740	108.66	9530	9750	9470	12290	6630	9460	9608.31	1.91	0	8892	9700	9580	9380	9260	9060	9640	9320	102	2830	500	6810	10	1	20323614	1959	20.69	1.24	12	1.00	466.00	7762.00	14450	20220826	-33.29	7630	20230103	26.34	11700	-17.61	20230713	7630	26.34	20230103	14450	-33.29	20220826	7630	26.34	20230103	7.90	N	105840	500	101 억	387323	N	N	136	N	N
3	20230731	150751	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9650	190	2	2.01	1851479220	192736	103.30	9530	9750	9470	12290	6630	9460	9606.30	1.91	0	7935	9700	9580	9380	9260	9060	9640	9320	102	2830	500	6810	10	1	20323614	1961	20.71	1.24	12	0.95	466.00	7762.00	14450	20220826	-33.22	7630	20230103	26.47	11700	-17.52	20230713	7630	26.47	20230103	14450	-33.22	20220826	7630	26.47	20230103	7.90	N	105840	500	101 억	387323	N	N	85	N	N
4	20230731	140755	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9680	220	2	2.33	1725274080	179652	96.29	9530	9750	9470	12290	6630	9460	9603.42	1.91	0	7976	9700	9580	9380	9260	9060	9640	9320	102	2830	500	6810	10	1	20323614	1967	20.77	1.25	12	0.88	466.00	7762.00	14450	20220826	-33.01	7630	20230103	26.87	11700	-17.26	20230713	7630	26.87	20230103	14450	-33.01	20220826	7630	26.87	20230103	7.90	N	105840	500	101 억	387323	N	N	85	N	N
5	20230731	130755	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9670	210	2	2.22	1582692530	164915	88.39	9530	9750	9470	12290	6630	9460	9597.02	1.91	0	8612	9700	9580	9380	9260	9060	9640	9320	102	2830	500	6810	10	1	20323614	1965	20.75	1.25	12	0.81	466.00	7762.00	14450	20220826	-33.08	7630	20230103	26.74	11700	-17.35	20230713	7630	26.74	20230103	14450	-33.08	20220826	7630	26.74	20230103	7.90	N	105840	500	101 억	387323	N	N	85	N	N
6	20230731	120801	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9610	150	2	1.59	1329546900	138650	74.31	9530	9750	9470	12290	6630	9460	9589.23	1.91	0	2752	9700	9580	9380	9260	9060	9640	9320	102	2830	500	6810	10	1	20323614	1953	20.62	1.24	12	0.68	466.00	7762.00	14450	20220826	-33.49	7630	20230103	25.95	11700	-17.86	20230713	7630	25.95	20230103	14450	-33.49	20220826	7630	25.95	20230103	7.90	N	105840	500	101 억	387323	N	N	85	N	N
7	20230731	110804	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9620	160	2	1.69	1154928740	120506	64.59	9530	9750	9470	12290	6630	9460	9583.99	1.91	0	5594	9700	9580	9380	9260	9060	9640	9320	102	2830	500	6810	10	1	20323614	1955	20.64	1.24	12	0.59	466.00	7762.00	14450	20220826	-33.43	7630	20230103	26.08	11700	-17.78	20230713	7630	26.08	20230103	14450	-33.43	20220826	7630	26.08	20230103	7.90	N	105840	500	101 억	387323	N	N	85	N	N
8	20230731	100800	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9600	140	2	1.48	595195910	62365	33.42	9530	9610	9470	12290	6630	9460	9543.75	1.91	0	5278	9700	9580	9380	9260	9060	9640	9320	102	2830	500	6810	10	1	20323614	1951	20.60	1.24	12	0.31	466.00	7762.00	14450	20220826	-33.56	7630	20230103	25.82	11700	-17.95	20230713	7630	25.82	20230103	14450	-33.56	20220826	7630	25.82	20230103	7.90	N	105840	500	101 억	387323	N	N	85	N	N
9	20230731	090753	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9550	90	2	0.95	81358920	8536	4.57	9530	9550	9530	12290	6630	9460	9531.27	1.91	0	541	9700	9580	9380	9260	9060	9640	9320	102	2830	500	6810	10	1	20323614	1941	20.49	1.23	12	0.04	466.00	7762.00	14450	20220826	-33.91	7630	20230103	25.16	11700	-18.38	20230713	7630	25.16	20230103	14450	-33.91	20220826	7630	25.16	20230103	7.90	N	105840	500	101 억	387323	N	N	85	N	N
10	20230728	160754	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9460	190	2	2.05	1670071540	177638	88.66	9180	9500	9180	12050	6490	9270	9401.19	1.63	0	54944	9590	9430	9260	9100	8930	9510	9180	102	2780	500	6670	10	1	20323614	1923	20.30	1.22	12	0.87	466.00	7762.00	14450	20220826	-34.53	7630	20230103	23.98	11700	-19.15	20230713	7630	23.98	20230103	14450	-34.53	20220826	7630	23.98	20230103	7.99	N	105840	500	101 억	331497	N	N	85	N	N
11	20230728	150754	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9460	190	2	2.05	1568455380	166890	83.30	9180	9500	9180	12050	6490	9270	9398.16	1.63	0	54324	9590	9430	9260	9100	8930	9510	9180	102	2780	500	6670	10	1	20323614	1923	20.30	1.22	12	0.82	466.00	7762.00	14450	20220826	-34.53	7630	20230103	23.98	11700	-19.15	20230713	7630	23.98	20230103	14450	-34.53	20220826	7630	23.98	20230103	7.99	N	105840	500	101 억	331497	N	N	0	N	N
12	20230728	140751	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9470	200	2	2.16	1423399400	151506	75.62	9180	9500	9180	12050	6490	9270	9395.02	1.63	0	53815	9590	9430	9260	9100	8930	9510	9180	102	2780	500	6670	10	1	20323614	1925	20.32	1.22	12	0.75	466.00	7762.00	14450	20220826	-34.46	7630	20230103	24.12	11700	-19.06	20230713	7630	24.12	20230103	14450	-34.46	20220826	7630	24.12	20230103	7.99	N	105840	500	101 억	331497	N	N	0	N	N
13	20230728	130754	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9430	160	2	1.73	1214122090	129327	64.55	9180	9500	9180	12050	6490	9270	9388.02	1.63	0	49808	9590	9430	9260	9100	8930	9510	9180	102	2780	500	6670	10	1	20323614	1917	20.24	1.21	12	0.64	466.00	7762.00	14450	20220826	-34.74	7630	20230103	23.59	11700	-19.40	20230713	7630	23.59	20230103	14450	-34.74	20220826	7630	23.59	20230103	7.99	N	105840	500	101 억	331497	N	N	0	N	N
14	20230728	120752	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9500	230	2	2.48	1060814630	113109	56.45	9180	9500	9180	12050	6490	9270	9378.72	1.63	0	46733	9590	9430	9260	9100	8930	9510	9180	102	2780	500	6670	10	1	20323614	1931	20.39	1.22	12	0.56	466.00	7762.00	14450	20220826	-34.26	7630	20230103	24.51	11700	-18.80	20230713	7630	24.51	20230103	14450	-34.26	20220826	7630	24.51	20230103	7.99	N	105840	500	101 억	331497	N	N	0	N	N
15	20230728	110758	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9410	140	2	1.51	946778860	101056	50.44	9180	9490	9180	12050	6490	9270	9368.88	1.63	0	40052	9590	9430	9260	9100	8930	9510	9180	102	2780	500	6670	10	1	20323614	1912	20.19	1.21	12	0.50	466.00	7762.00	14450	20220826	-34.88	7630	20230103	23.33	11700	-19.57	20230713	7630	23.33	20230103	14450	-34.88	20220826	7630	23.33	20230103	7.99	N	105840	500	101 억	331497	N	N	0	N	N
16	20230728	100748	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9370	100	2	1.08	561426490	60237	30.06	9180	9420	9180	12050	6490	9270	9320.31	1.63	0	23811	9590	9430	9260	9100	8930	9510	9180	102	2780	500	6670	10	1	20323614	1904	20.11	1.21	12	0.30	466.00	7762.00	14450	20220826	-35.16	7630	20230103	22.80	11700	-19.91	20230713	7630	22.80	20230103	14450	-35.16	20220826	7630	22.80	20230103	7.99	N	105840	500	101 억	331497	N	N	0	N	N
17	20230728	090756	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9340	70	2	0.76	122351010	13253	6.61	9180	9340	9180	12050	6490	9270	9231.88	1.63	0	6545	9590	9430	9260	9100	8930	9510	9180	102	2780	500	6670	10	1	20323614	1898	20.04	1.20	12	0.07	466.00	7762.00	14450	20220826	-35.36	7630	20230103	22.41	11700	-20.17	20230713	7630	22.41	20230103	14450	-35.36	20220826	7630	22.41	20230103	7.99	N	105840	500	101 억	331497	N	N	0	N	N
18	20230727	160750	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9270	100	2	1.09	1849054040	198342	21.10	9090	9420	9090	11920	6420	9170	9322.70	1.49	-95664	31175	10516	9842	9346	8672	8176	9595	8425	102	2750	500	6600	10	1	20323614	1884	19.89	1.19	12	0.98	466.00	7762.00	14450	20220826	-35.85	7630	20230103	21.49	11700	-20.77	20230713	7630	21.49	20230103	14450	-35.85	20220826	7630	21.49	20230103	8.10	N	105840	500	101 억	303035	N	N	150	N	N
19	20230727	150752	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9320	150	2	1.64	1680220970	180157	19.16	9090	9420	9090	11920	6420	9170	9326.43	1.49	-95664	28174	10516	9842	9346	8672	8176	9595	8425	102	2750	500	6600	10	1	20323614	1894	20.00	1.20	12	0.89	466.00	7762.00	14450	20220826	-35.50	7630	20230103	22.15	11700	-20.34	20230713	7630	22.15	20230103	14450	-35.50	20220826	7630	22.15	20230103	8.10	N	105840	500	101 억	303035	N	N	150	N	N
20	20230727	140747	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9340	170	2	1.85	1496994270	160522	17.08	9090	9420	9090	11920	6420	9170	9325.79	1.49	-95664	26999	10516	9842	9346	8672	8176	9595	8425	102	2750	500	6600	10	1	20323614	1898	20.04	1.20	12	0.79	466.00	7762.00	14450	20220826	-35.36	7630	20230103	22.41	11700	-20.17	20230713	7630	22.41	20230103	14450	-35.36	20220826	7630	22.41	20230103	8.10	N	105840	500	101 억	303035	N	N	150	N	N
21	20230727	130747	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9320	150	2	1.64	1342202820	143952	15.31	9090	9420	9090	11920	6420	9170	9323.96	1.49	-95664	19923	10516	9842	9346	8672	8176	9595	8425	102	2750	500	6600	10	1	20323614	1894	20.00	1.20	12	0.71	466.00	7762.00	14450	20220826	-35.50	7630	20230103	22.15	11700	-20.34	20230713	7630	22.15	20230103	14450	-35.50	20220826	7630	22.15	20230103	8.10	N	105840	500	101 억	303035	N	N	150	N	N
22	20230727	120748	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9320	150	2	1.64	1113706710	119383	12.70	9090	9420	9090	11920	6420	9170	9328.86	1.49	-95664	21630	10516	9842	9346	8672	8176	9595	8425	102	2750	500	6600	10	1	20323614	1894	20.00	1.20	12	0.59	466.00	7762.00	14450	20220826	-35.50	7630	20230103	22.15	11700	-20.34	20230713	7630	22.15	20230103	14450	-35.50	20220826	7630	22.15	20230103	8.10	N	105840	500	101 억	303035	N	N	150	N	N
23	20230727	110751	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9400	230	2	2.51	935287810	100350	10.67	9090	9420	9090	11920	6420	9170	9320.26	1.49	-95664	21323	10516	9842	9346	8672	8176	9595	8425	102	2750	500	6600	10	1	20323614	1910	20.17	1.21	12	0.49	466.00	7762.00	14450	20220826	-34.95	7630	20230103	23.20	11700	-19.66	20230713	7630	23.20	20230103	14450	-34.95	20220826	7630	23.20	20230103	8.10	N	105840	500	101 억	303035	N	N	150	N	N
24	20230727	100748	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9300	130	2	1.42	625277470	67293	7.16	9090	9400	9090	11920	6420	9170	9291.86	1.49	-95664	8738	10516	9842	9346	8672	8176	9595	8425	102	2750	500	6600	10	1	20323614	1890	19.96	1.20	12	0.33	466.00	7762.00	14450	20220826	-35.64	7630	20230103	21.89	11700	-20.51	20230713	7630	21.89	20230103	14450	-35.64	20220826	7630	21.89	20230103	8.10	N	105840	500	101 억	303035	N	N	150	N	N
25	20230727	090746	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9330	160	2	1.74	138834890	15017	1.60	9090	9370	9090	11920	6420	9170	9245.18	1.49	-95664	1138	10516	9842	9346	8672	8176	9595	8425	102	2750	500	6600	10	1	20323614	1896	20.02	1.20	12	0.07	466.00	7762.00	14450	20220826	-35.43	7630	20230103	22.28	11700	-20.26	20230713	7630	22.28	20230103	14450	-35.43	20220826	7630	22.28	20230103	8.10	N	105840	500	101 억	303035	N	N	150	N	N
26	20230726	160745	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9170	-790	5	-7.93	8632892200	931933	267.42	10020	10020	8850	12940	6980	9960	9263.51	1.96	0	-104359	10346	10152	9996	9802	9646	10250	9900	102	2980	500	7170	10	1	20323614	1864	19.68	1.18	12	4.59	466.00	7762.00	14450	20220826	-36.54	7630	20230103	20.18	11700	-21.62	20230713	7630	20.18	20230103	14450	-36.54	20220826	7630	20.18	20230103	8.01	N	105840	500	101 억	398699	N	N	150	N	N
27	20230726	150750	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9200	-760	5	-7.63	8033917530	867143	248.83	10020	10020	8850	12940	6980	9960	9264.81	1.96	0	-102119	10346	10152	9996	9802	9646	10250	9900	102	2980	500	7170	10	1	20323614	1870	19.74	1.19	12	4.27	466.00	7762.00	14450	20220826	-36.33	7630	20230103	20.58	11700	-21.37	20230713	7630	20.58	20230103	14450	-36.33	20220826	7630	20.58	20230103	8.01	N	105840	500	101 억	398699	N	N	746	N	N
28	20230726	140744	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8970	-990	5	-9.94	7393260270	796847	228.66	10020	10020	8850	12940	6980	9960	9278.14	1.96	0	-96400	10346	10152	9996	9802	9646	10250	9900	102	2980	500	7170	10	1	20323614	1823	19.25	1.16	12	3.92	466.00	7762.00	14450	20220826	-37.92	7630	20230103	17.56	11700	-23.33	20230713	7630	17.56	20230103	14450	-37.92	20220826	7630	17.56	20230103	8.01	N	105840	500	101 억	398699	N	N	746	N	N
29	20230726	130743	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9030	-930	5	-9.34	5987206120	640671	183.84	10020	10020	9030	12940	6980	9960	9345.21	1.96	0	-96623	10346	10152	9996	9802	9646	10250	9900	102	2980	500	7170	10	1	20323614	1835	19.38	1.16	12	3.15	466.00	7762.00	14450	20220826	-37.51	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	14450	-37.51	20220826	7630	18.35	20230103	8.01	N	105840	500	101 억	398699	N	N	746	N	N
30	20230726	120745	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9190	-770	5	-7.73	5114675700	544917	156.37	10020	10020	9120	12940	6980	9960	9386.16	1.96	0	-79600	10346	10152	9996	9802	9646	10250	9900	102	2980	500	7170	10	1	20323614	1868	19.72	1.18	12	2.68	466.00	7762.00	14450	20220826	-36.40	7630	20230103	20.45	11700	-21.45	20230713	7630	20.45	20230103	14450	-36.40	20220826	7630	20.45	20230103	8.01	N	105840	500	101 억	398699	N	N	746	N	N
31	20230726	110740	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9170	-790	5	-7.93	4524710660	480601	137.91	10020	10020	9120	12940	6980	9960	9414.69	1.96	0	-73430	10346	10152	9996	9802	9646	10250	9900	102	2980	500	7170	10	1	20323614	1864	19.68	1.18	12	2.36	466.00	7762.00	14450	20220826	-36.54	7630	20230103	20.18	11700	-21.62	20230713	7630	20.18	20230103	14450	-36.54	20220826	7630	20.18	20230103	8.01	N	105840	500	101 억	398699	N	N	746	N	N
32	20230726	100747	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9350	-610	5	-6.12	3059433830	321745	92.33	10020	10020	9300	12940	6980	9960	9508.88	1.96	0	-58484	10346	10152	9996	9802	9646	10250	9900	102	2980	500	7170	10	1	20323614	1900	20.06	1.20	12	1.58	466.00	7762.00	14450	20220826	-35.29	7630	20230103	22.54	11700	-20.09	20230713	7630	22.54	20230103	14450	-35.29	20220826	7630	22.54	20230103	8.01	N	105840	500	101 억	398699	N	N	746	N	N
33	20230726	090740	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9650	-310	5	-3.11	584697120	59749	17.15	10020	10020	9540	12940	6980	9960	9785.89	1.96	0	-13500	10346	10152	9996	9802	9646	10250	9900	102	2980	500	7170	10	1	20323614	1961	20.71	1.24	12	0.29	466.00	7762.00	14450	20220826	-33.22	7630	20230103	26.47	11700	-17.52	20230713	7630	26.47	20230103	14450	-33.22	20220826	7630	26.47	20230103	8.01	N	105840	500	101 억	398699	N	N	746	N	N
34	20230725	160739	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9960	0	3	0.00	3459488500	345922	78.94	9910	10190	9840	12940	6980	9960	10000.84	1.98	0	-5513	10440	10200	10010	9770	9580	10105	9675	102	2980	500	7170	10	1	20323614	2024	21.37	1.28	12	1.70	466.00	7762.00	14450	20220826	-31.07	7630	20230103	30.54	11700	-14.87	20230713	7630	30.54	20230103	14450	-31.07	20220826	7630	30.54	20230103	8.03	N	105840	500	101 억	401919	N	N	746	N	N
35	20230725	150731	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	40	2	0.40	3210505270	320959	73.24	9910	10190	9840	12940	6980	9960	10002.85	1.98	0	-10381	10440	10200	10010	9770	9580	10105	9675	102	2980	500	7170	10	1	20323614	2032	21.46	1.29	12	1.58	466.00	7762.00	14450	20220826	-30.80	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	14450	-30.80	20220826	7630	31.06	20230103	8.03	N	105840	500	101 억	401919	N	N	223	N	N
36	20230725	140730	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9970	10	2	0.10	2944465730	294406	67.18	9910	10190	9840	12940	6980	9960	10001.38	1.98	0	-4660	10440	10200	10010	9770	9580	10105	9675	102	2980	500	7170	10	1	20323614	2026	21.39	1.28	12	1.45	466.00	7762.00	14450	20220826	-31.00	7630	20230103	30.67	11700	-14.79	20230713	7630	30.67	20230103	14450	-31.00	20220826	7630	30.67	20230103	8.03	N	105840	500	101 억	401919	N	N	223	N	N
37	20230725	130739	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10090	130	2	1.31	2577785540	257735	58.81	9910	10190	9840	12940	6980	9960	10001.69	1.98	0	-538	10440	10200	10010	9770	9580	10105	9675	102	2980	500	7170	10	1	20323614	2051	21.65	1.30	12	1.27	466.00	7762.00	14450	20220826	-30.17	7630	20230103	32.24	11700	-13.76	20230713	7630	32.24	20230103	14450	-30.17	20220826	7630	32.24	20230103	8.03	N	105840	500	101 억	401919	N	N	223	N	N
38	20230725	120737	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10140	180	2	1.81	2136540310	214168	48.87	9910	10160	9840	12940	6980	9960	9976.00	1.98	0	3048	10440	10200	10010	9770	9580	10105	9675	102	2980	500	7170	10	1	20323614	2061	21.76	1.31	12	1.05	466.00	7762.00	14450	20220826	-29.83	7630	20230103	32.90	11700	-13.33	20230713	7630	32.90	20230103	14450	-29.83	20220826	7630	32.90	20230103	8.03	N	105840	500	101 억	401919	N	N	223	N	N
39	20230725	110736	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10040	80	2	0.80	1541758870	155157	35.40	9910	10070	9840	12940	6980	9960	9936.77	1.98	0	7276	10440	10200	10010	9770	9580	10105	9675	102	2980	500	7170	10	1	20323614	2040	21.55	1.29	12	0.76	466.00	7762.00	14450	20220826	-30.52	7630	20230103	31.59	11700	-14.19	20230713	7630	31.59	20230103	14450	-30.52	20220826	7630	31.59	20230103	8.03	N	105840	500	101 억	401919	N	N	223	N	N
40	20230725	100735	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10020	60	2	0.60	1207953180	121726	27.78	9910	10040	9840	12940	6980	9960	9923.54	1.98	0	10245	10440	10200	10010	9770	9580	10105	9675	102	2980	500	7170	10	1	20323614	2036	21.50	1.29	12	0.60	466.00	7762.00	14450	20220826	-30.66	7630	20230103	31.32	11700	-14.36	20230713	7630	31.32	20230103	14450	-30.66	20220826	7630	31.32	20230103	8.03	N	105840	500	101 억	401919	N	N	223	N	N
41	20230725	090735	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9920	-40	5	-0.40	365565490	36801	8.40	9910	10000	9870	12940	6980	9960	9933.57	1.98	0	-4258	10440	10200	10010	9770	9580	10105	9675	102	2980	500	7170	10	1	20323614	2016	21.29	1.28	12	0.18	466.00	7762.00	14450	20220826	-31.35	7630	20230103	30.01	11700	-15.21	20230713	7630	30.01	20230103	14450	-31.35	20220826	7630	30.01	20230103	8.03	N	105840	500	101 억	401919	N	N	223	N	N
42	20230724	160737	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9960	-200	5	-1.97	4324673670	434800	132.87	10160	10250	9820	13200	7120	10160	9946.33	1.66	0	65991	10513	10336	10183	10006	9853	10260	9930	102	3040	500	7310	10	1	20323614	2024	21.37	1.28	12	2.14	466.00	7762.00	14450	20220826	-31.07	7630	20230103	30.54	11700	-14.87	20230713	7630	30.54	20230103	14450	-31.07	20220826	7630	30.54	20230103	8.10	N	105840	500	101 억	336435	N	N	223	N	N
43	20230724	150734	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9970	-190	5	-1.87	4062680430	408488	124.83	10160	10250	9820	13200	7120	10160	9945.65	1.66	0	63909	10513	10336	10183	10006	9853	10260	9930	102	3040	500	7310	10	1	20323614	2026	21.39	1.28	12	2.01	466.00	7762.00	14450	20220826	-31.00	7630	20230103	30.67	11700	-14.79	20230713	7630	30.67	20230103	14450	-31.00	20220826	7630	30.67	20230103	8.10	N	105840	500	101 억	336435	N	N	165	N	N
44	20230724	140731	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9930	-230	5	-2.26	3729023730	374987	114.59	10160	10250	9820	13200	7120	10160	9944.41	1.66	0	61595	10513	10336	10183	10006	9853	10260	9930	102	3040	500	7310	10	1	20323614	2018	21.31	1.28	12	1.85	466.00	7762.00	14450	20220826	-31.28	7630	20230103	30.14	11700	-15.13	20230713	7630	30.14	20230103	14450	-31.28	20220826	7630	30.14	20230103	8.10	N	105840	500	101 억	336435	N	N	165	N	N
45	20230724	130733	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9910	-250	5	-2.46	3128479530	314076	95.98	10160	10250	9820	13200	7120	10160	9960.90	1.66	0	37020	10513	10336	10183	10006	9853	10260	9930	102	3040	500	7310	10	1	20323614	2014	21.27	1.28	12	1.55	466.00	7762.00	14450	20220826	-31.42	7630	20230103	29.88	11700	-15.30	20230713	7630	29.88	20230103	14450	-31.42	20220826	7630	29.88	20230103	8.10	N	105840	500	101 억	336435	N	N	165	N	N
46	20230724	120733	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9880	-280	5	-2.76	2765689150	277325	84.75	10160	10250	9820	13200	7120	10160	9972.74	1.66	0	28511	10513	10336	10183	10006	9853	10260	9930	102	3040	500	7310	10	1	20323614	2008	21.20	1.27	12	1.36	466.00	7762.00	14450	20220826	-31.63	7630	20230103	29.49	11700	-15.56	20230713	7630	29.49	20230103	14450	-31.63	20220826	7630	29.49	20230103	8.10	N	105840	500	101 억	336435	N	N	165	N	N
47	20230724	110736	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9930	-230	5	-2.26	1932776710	192982	58.97	10160	10250	9910	13200	7120	10160	10015.32	1.66	0	24156	10513	10336	10183	10006	9853	10260	9930	102	3040	500	7310	10	1	20323614	2018	21.31	1.28	12	0.95	466.00	7762.00	14450	20220826	-31.28	7630	20230103	30.14	11700	-15.13	20230713	7630	30.14	20230103	14450	-31.28	20220826	7630	30.14	20230103	8.10	N	105840	500	101 억	336435	N	N	165	N	N
48	20230724	100729	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	-160	5	-1.57	1274744930	126912	38.78	10160	10250	9930	13200	7120	10160	10044.32	1.66	0	19657	10513	10336	10183	10006	9853	10260	9930	102	3040	500	7310	10	1	20323614	2032	21.46	1.29	12	0.62	466.00	7762.00	14450	20220826	-30.80	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	14450	-30.80	20220826	7630	31.06	20230103	8.10	N	105840	500	101 억	336435	N	N	165	N	N
49	20230724	090733	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9950	-210	5	-2.07	464064270	46103	14.09	10160	10250	9950	13200	7120	10160	10065.82	1.66	0	-6537	10513	10336	10183	10006	9853	10260	9930	102	3040	500	7310	10	1	20323614	2022	21.35	1.28	12	0.23	466.00	7762.00	14450	20220826	-31.14	7630	20230103	30.41	11700	-14.96	20230713	7630	30.41	20230103	14450	-31.14	20220826	7630	30.41	20230103	8.10	N	105840	500	101 억	336435	N	N	165	N	N
50	20230721	160726	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10160	-270	5	-2.59	3303456800	323536	64.30	10250	10360	10030	13550	7310	10430	10210.64	1.80	0	-29646	10776	10602	10266	10092	9756	10690	10180	102	3120	500	7500	10	1	20323614	2065	21.80	1.31	12	1.59	466.00	7762.00	14450	20220826	-29.69	7630	20230103	33.16	11700	-13.16	20230713	7630	33.16	20230103	14450	-29.69	20220826	7630	33.16	20230103	8.20	N	105840	500	101 억	364933	N	N	165	N	N
51	20230721	150729	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10230	-200	5	-1.92	3078802430	301464	59.92	10250	10360	10030	13550	7310	10430	10212.83	1.80	0	-37023	10776	10602	10266	10092	9756	10690	10180	102	3120	500	7500	10	1	20323614	2079	21.95	1.32	12	1.48	466.00	7762.00	14450	20220826	-29.20	7630	20230103	34.08	11700	-12.56	20230713	7630	34.08	20230103	14450	-29.20	20220826	7630	34.08	20230103	8.20	N	105840	500	101 억	364933	N	N	1728	N	N
52	20230721	140726	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10200	-230	5	-2.21	2698719400	264262	52.52	10250	10360	10030	13550	7310	10430	10212.28	1.80	0	-36483	10776	10602	10266	10092	9756	10690	10180	102	3120	500	7500	10	1	20323614	2073	21.89	1.31	12	1.30	466.00	7762.00	14450	20220826	-29.41	7630	20230103	33.68	11700	-12.82	20230713	7630	33.68	20230103	14450	-29.41	20220826	7630	33.68	20230103	8.20	N	105840	500	101 억	364933	N	N	1728	N	N
53	20230721	130729	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10310	-120	5	-1.15	2358147160	231214	45.96	10250	10350	10030	13550	7310	10430	10198.97	1.80	0	-33327	10776	10602	10266	10092	9756	10690	10180	102	3120	500	7500	10	1	20323614	2095	22.12	1.33	12	1.14	466.00	7762.00	14450	20220826	-28.65	7630	20230103	35.12	11700	-11.88	20230713	7630	35.12	20230103	14450	-28.65	20220826	7630	35.12	20230103	8.20	N	105840	500	101 억	364933	N	N	1728	N	N
54	20230721	120737	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10330	-100	5	-0.96	2063745060	202682	40.28	10250	10350	10030	13550	7310	10430	10182.17	1.80	0	-33943	10776	10602	10266	10092	9756	10690	10180	102	3120	500	7500	10	1	20323614	2099	22.17	1.33	12	1.00	466.00	7762.00	14450	20220826	-28.51	7630	20230103	35.39	11700	-11.71	20230713	7630	35.39	20230103	14450	-28.51	20220826	7630	35.39	20230103	8.20	N	105840	500	101 억	364933	N	N	1728	N	N
55	20230721	110732	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10220	-210	5	-2.01	1619700700	159595	31.72	10250	10260	10030	13550	7310	10430	10148.80	1.80	0	-37576	10776	10602	10266	10092	9756	10690	10180	102	3120	500	7500	10	1	20323614	2077	21.93	1.32	12	0.79	466.00	7762.00	14450	20220826	-29.27	7630	20230103	33.94	11700	-12.65	20230713	7630	33.94	20230103	14450	-29.27	20220826	7630	33.94	20230103	8.20	N	105840	500	101 억	364933	N	N	1728	N	N
56	20230721	100732	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10090	-340	5	-3.26	1173230950	115535	22.96	10250	10260	10030	13550	7310	10430	10154.75	1.80	0	-32935	10776	10602	10266	10092	9756	10690	10180	102	3120	500	7500	10	1	20323614	2051	21.65	1.30	12	0.57	466.00	7762.00	14450	20220826	-30.17	7630	20230103	32.24	11700	-13.76	20230713	7630	32.24	20230103	14450	-30.17	20220826	7630	32.24	20230103	8.20	N	105840	500	101 억	364933	N	N	1728	N	N
57	20230721	090731	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10250	-180	5	-1.73	332648290	32532	6.47	10250	10260	10170	13550	7310	10430	10225.21	1.80	0	-9774	10776	10602	10266	10092	9756	10690	10180	102	3120	500	7500	10	1	20323614	2083	22.00	1.32	12	0.16	466.00	7762.00	14450	20220826	-29.07	7630	20230103	34.34	11700	-12.39	20230713	7630	34.34	20230103	14450	-29.07	20220826	7630	34.34	20230103	8.20	N	105840	500	101 억	364933	N	N	1728	N	N
58	20230720	160725	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10430	350	2	3.47	5017279980	490364	100.30	10080	10440	9930	13100	7060	10080	10230.88	1.70	0	52956	10440	10260	10070	9890	9700	10350	9980	102	3020	500	7250	10	1	20323614	2120	22.38	1.34	12	2.41	466.00	7762.00	14450	20220826	-27.82	7630	20230103	36.70	11700	-10.85	20230713	7630	36.70	20230103	14450	-27.82	20220826	7630	36.70	20230103	8.32	N	105840	500	101 억	345929	N	N	1728	N	N
59	20230720	150725	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10330	250	2	2.48	4291018090	420487	86.01	10080	10370	9930	13100	7060	10080	10204.90	1.70	0	59461	10440	10260	10070	9890	9700	10350	9980	102	3020	500	7250	10	1	20323614	2099	22.17	1.33	12	2.07	466.00	7762.00	14450	20220826	-28.51	7630	20230103	35.39	11700	-11.71	20230713	7630	35.39	20230103	14450	-28.51	20220826	7630	35.39	20230103	8.32	N	105840	500	101 억	345929	N	N	60	N	N
60	20230720	140724	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10300	220	2	2.18	3573227750	350895	71.78	10080	10320	9930	13100	7060	10080	10183.20	1.70	0	53696	10440	10260	10070	9890	9700	10350	9980	102	3020	500	7250	10	1	20323614	2093	22.10	1.33	12	1.73	466.00	7762.00	14450	20220826	-28.72	7630	20230103	34.99	11700	-11.97	20230713	7630	34.99	20230103	14450	-28.72	20220826	7630	34.99	20230103	8.32	N	105840	500	101 억	345929	N	N	60	N	N
61	20230720	130723	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10240	160	2	1.59	3056170410	300598	61.49	10080	10320	9930	13100	7060	10080	10166.99	1.70	0	51232	10440	10260	10070	9890	9700	10350	9980	102	3020	500	7250	10	1	20323614	2081	21.97	1.32	12	1.48	466.00	7762.00	14450	20220826	-29.13	7630	20230103	34.21	11700	-12.48	20230713	7630	34.21	20230103	14450	-29.13	20220826	7630	34.21	20230103	8.32	N	105840	500	101 억	345929	N	N	60	N	N
62	20230720	120729	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10250	170	2	1.69	2394246890	236068	48.29	10080	10290	9930	13100	7060	10080	10142.21	1.70	0	32389	10440	10260	10070	9890	9700	10350	9980	102	3020	500	7250	10	1	20323614	2083	22.00	1.32	12	1.16	466.00	7762.00	14450	20220826	-29.07	7630	20230103	34.34	11700	-12.39	20230713	7630	34.34	20230103	14450	-29.07	20220826	7630	34.34	20230103	8.32	N	105840	500	101 억	345929	N	N	60	N	N
63	20230720	110728	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10190	110	2	1.09	1674921180	165836	33.92	10080	10230	9930	13100	7060	10080	10099.87	1.70	0	16132	10440	10260	10070	9890	9700	10350	9980	102	3020	500	7250	10	1	20323614	2071	21.87	1.31	12	0.82	466.00	7762.00	14450	20220826	-29.48	7630	20230103	33.55	11700	-12.91	20230713	7630	33.55	20230103	14450	-29.48	20220826	7630	33.55	20230103	8.32	N	105840	500	101 억	345929	N	N	60	N	N
64	20230720	100720	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10090	10	2	0.10	1165647010	115697	23.67	10080	10190	9930	13100	7060	10080	10074.99	1.70	0	4724	10440	10260	10070	9890	9700	10350	9980	102	3020	500	7250	10	1	20323614	2051	21.65	1.30	12	0.57	466.00	7762.00	14450	20220826	-30.17	7630	20230103	32.24	11700	-13.76	20230713	7630	32.24	20230103	14450	-30.17	20220826	7630	32.24	20230103	8.32	N	105840	500	101 억	345929	N	N	60	N	N
65	20230720	090720	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10060	-20	5	-0.20	198156760	19699	4.03	10080	10090	10010	13100	7060	10080	10059.15	1.70	0	-5247	10440	10260	10070	9890	9700	10350	9980	102	3020	500	7250	10	1	20323614	2045	21.59	1.30	12	0.10	466.00	7762.00	14450	20220826	-30.38	7630	20230103	31.85	11700	-14.02	20230713	7630	31.85	20230103	14450	-30.38	20220826	7630	31.85	20230103	8.32	N	105840	500	101 억	345929	N	N	60	N	N
66	20230719	160734	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10080	110	2	1.10	4893493020	486228	63.38	9910	10250	9880	12960	6980	9970	10064.36	1.62	0	15548	10556	10262	10116	9822	9676	10190	9750	102	2990	500	7170	10	1	20323614	2049	21.63	1.30	12	2.39	466.00	7762.00	14450	20220826	-30.24	7630	20230103	32.11	11700	-13.85	20230713	7630	32.11	20230103	14450	-30.24	20220826	7630	32.11	20230103	8.30	N	105840	500	101 억	328709	N	N	60	N	N
67	20230719	150735	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10080	110	2	1.10	4558850840	453022	59.06	9910	10250	9880	12960	6980	9970	10063.41	1.62	0	19251	10556	10262	10116	9822	9676	10190	9750	102	2990	500	7170	10	1	20323614	2049	21.63	1.30	12	2.23	466.00	7762.00	14450	20220826	-30.24	7630	20230103	32.11	11700	-13.85	20230713	7630	32.11	20230103	14450	-30.24	20220826	7630	32.11	20230103	8.30	N	105840	500	101 억	328709	N	N	152	N	N
68	20230719	140736	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9990	20	2	0.20	4063399340	403423	52.59	9910	10250	9880	12960	6980	9970	10072.56	1.62	0	10490	10556	10262	10116	9822	9676	10190	9750	102	2990	500	7170	10	1	20323614	2030	21.44	1.29	12	1.98	466.00	7762.00	14450	20220826	-30.87	7630	20230103	30.93	11700	-14.62	20230713	7630	30.93	20230103	14450	-30.87	20220826	7630	30.93	20230103	8.30	N	105840	500	101 억	328709	N	N	152	N	N
69	20230719	130727	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	30	2	0.30	3615266200	358582	46.74	9910	10250	9880	12960	6980	9970	10082.44	1.62	0	17934	10556	10262	10116	9822	9676	10190	9750	102	2990	500	7170	10	1	20323614	2032	21.46	1.29	12	1.76	466.00	7762.00	14450	20220826	-30.80	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	14450	-30.80	20220826	7630	31.06	20230103	8.30	N	105840	500	101 억	328709	N	N	152	N	N
70	20230719	120736	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10060	90	2	0.90	3356006810	332764	43.38	9910	10250	9880	12960	6980	9970	10085.60	1.62	0	20868	10556	10262	10116	9822	9676	10190	9750	102	2990	500	7170	10	1	20323614	2045	21.59	1.30	12	1.64	466.00	7762.00	14450	20220826	-30.38	7630	20230103	31.85	11700	-14.02	20230713	7630	31.85	20230103	14450	-30.38	20220826	7630	31.85	20230103	8.30	N	105840	500	101 억	328709	N	N	152	N	N
71	20230719	110735	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10080	110	2	1.10	3033621240	300728	39.20	9910	10250	9880	12960	6980	9970	10087.99	1.62	0	18242	10556	10262	10116	9822	9676	10190	9750	102	2990	500	7170	10	1	20323614	2049	21.63	1.30	12	1.48	466.00	7762.00	14450	20220826	-30.24	7630	20230103	32.11	11700	-13.85	20230713	7630	32.11	20230103	14450	-30.24	20220826	7630	32.11	20230103	8.30	N	105840	500	101 억	328709	N	N	152	N	N
72	20230719	100729	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10210	240	2	2.41	2083272280	207362	27.03	9910	10210	9880	12960	6980	9970	10046.92	1.62	0	29385	10556	10262	10116	9822	9676	10190	9750	102	2990	500	7170	10	1	20323614	2075	21.91	1.32	12	1.02	466.00	7762.00	14450	20220826	-29.34	7630	20230103	33.81	11700	-12.74	20230713	7630	33.81	20230103	14450	-29.34	20220826	7630	33.81	20230103	8.30	N	105840	500	101 억	328709	N	N	152	N	N
73	20230719	090730	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10020	50	2	0.50	448466050	44869	5.85	9910	10100	9900	12960	6980	9970	9995.59	1.62	0	16099	10556	10262	10116	9822	9676	10190	9750	102	2990	500	7170	10	1	20323614	2036	21.50	1.29	12	0.22	466.00	7762.00	14450	20220826	-30.66	7630	20230103	31.32	11700	-14.36	20230713	7630	31.32	20230103	14450	-30.66	20220826	7630	31.32	20230103	8.30	N	105840	500	101 억	328709	N	N	152	N	N
74	20230718	160728	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9970	-200	5	-1.97	7673236320	753634	105.48	10100	10410	9970	13220	7120	10170	10182.25	1.64	0	-4457	10556	10362	10136	9942	9716	10460	10040	102	3050	500	7320	10	1	20323614	2026	21.39	1.28	12	3.71	466.00	7762.00	14450	20220826	-31.00	7630	20230103	30.67	11700	-14.79	20230713	7630	30.67	20230103	14450	-31.00	20220826	7630	30.67	20230103	7.33	N	105840	500	101 억	333033	N	N	152	N	N
75	20230718	150728	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	-170	5	-1.67	7288574220	715140	100.09	10100	10410	9970	13220	7120	10170	10191.82	1.64	0	-12893	10556	10362	10136	9942	9716	10460	10040	102	3050	500	7320	10	1	20323614	2032	21.46	1.29	12	3.52	466.00	7762.00	14450	20220826	-30.80	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	14450	-30.80	20220826	7630	31.06	20230103	7.33	N	105840	500	101 억	333033	N	N	35	N	N
76	20230718	140725	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	-170	5	-1.67	6662071920	652416	91.31	10100	10410	9980	13220	7120	10170	10211.41	1.64	0	-29426	10556	10362	10136	9942	9716	10460	10040	102	3050	500	7320	10	1	20323614	2032	21.46	1.29	12	3.21	466.00	7762.00	14450	20220826	-30.80	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	14450	-30.80	20220826	7630	31.06	20230103	7.33	N	105840	500	101 억	333033	N	N	35	N	N
77	20230718	130725	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10000	-170	5	-1.67	6053444030	591527	82.79	10100	10410	9990	13220	7120	10170	10233.62	1.64	0	-43840	10556	10362	10136	9942	9716	10460	10040	102	3050	500	7320	10	1	20323614	2032	21.46	1.29	12	2.91	466.00	7762.00	14450	20220826	-30.80	7630	20230103	31.06	11700	-14.53	20230713	7630	31.06	20230103	14450	-30.80	20220826	7630	31.06	20230103	7.33	N	105840	500	101 억	333033	N	N	35	N	N
78	20230718	120732	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10190	20	2	0.20	4945492020	481605	67.41	10100	10410	10090	13220	7120	10170	10268.84	1.64	0	-42880	10556	10362	10136	9942	9716	10460	10040	102	3050	500	7320	10	1	20323614	2071	21.87	1.31	12	2.37	466.00	7762.00	14450	20220826	-29.48	7630	20230103	33.55	11700	-12.91	20230713	7630	33.55	20230103	14450	-29.48	20220826	7630	33.55	20230103	7.33	N	105840	500	101 억	333033	N	N	35	N	N
79	20230718	110731	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10240	70	2	0.69	4273851760	415815	58.20	10100	10410	10090	13220	7120	10170	10278.34	1.64	0	-26659	10556	10362	10136	9942	9716	10460	10040	102	3050	500	7320	10	1	20323614	2081	21.97	1.32	12	2.05	466.00	7762.00	14450	20220826	-29.13	7630	20230103	34.21	11700	-12.48	20230713	7630	34.21	20230103	14450	-29.13	20220826	7630	34.21	20230103	7.33	N	105840	500	101 억	333033	N	N	35	N	N
80	20230718	100724	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10230	60	2	0.59	3392021020	329837	46.17	10100	10410	10090	13220	7120	10170	10284.04	1.64	0	-19400	10556	10362	10136	9942	9716	10460	10040	102	3050	500	7320	10	1	20323614	2079	21.95	1.32	12	1.62	466.00	7762.00	14450	20220826	-29.20	7630	20230103	34.08	11700	-12.56	20230713	7630	34.08	20230103	14450	-29.20	20220826	7630	34.08	20230103	7.33	N	105840	500	101 억	333033	N	N	35	N	N
81	20230718	090723	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10140	-30	5	-0.29	685672730	67264	9.41	10100	10340	10090	13220	7120	10170	10193.87	1.64	0	5864	10556	10362	10136	9942	9716	10460	10040	102	3050	500	7320	10	1	20323614	2061	21.76	1.31	12	0.33	466.00	7762.00	14450	20220826	-29.83	7630	20230103	32.90	11700	-13.33	20230713	7630	32.90	20230103	14450	-29.83	20220826	7630	32.90	20230103	7.33	N	105840	500	101 억	333033	N	N	35	N	N
82	20230717	160725	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10170	20	2	0.20	7150632210	701561	26.27	10150	10330	9910	13190	7110	10150	10192.65	1.56	0	22972	11416	10782	10416	9782	9416	10600	9600	102	3040	500	7300	10	1	20323614	2067	21.82	1.31	12	3.45	466.00	7762.00	14450	20220826	-29.62	7630	20230103	33.29	11700	-13.08	20230713	7630	33.29	20230103	14450	-29.62	20220826	7630	33.29	20230103	6.59	N	105840	500	101 억	316149	N	N	35	N	N
83	20230717	150721	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10280	130	2	1.28	6543534950	642081	24.05	10150	10330	9910	13190	7110	10150	10191.20	1.56	0	9134	11416	10782	10416	9782	9416	10600	9600	102	3040	500	7300	10	1	20323614	2089	22.06	1.32	12	3.16	466.00	7762.00	14450	20220826	-28.86	7630	20230103	34.73	11700	-12.14	20230713	7630	34.73	20230103	14450	-28.86	20220826	7630	34.73	20230103	6.59	N	105840	500	101 억	316149	N	N	144	N	N
84	20230717	140724	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10240	90	2	0.89	5917620400	581071	21.76	10150	10330	9910	13190	7110	10150	10184.05	1.56	0	604	11416	10782	10416	9782	9416	10600	9600	102	3040	500	7300	10	1	20323614	2081	21.97	1.32	12	2.86	466.00	7762.00	14450	20220826	-29.13	7630	20230103	34.21	11700	-12.48	20230713	7630	34.21	20230103	14450	-29.13	20220826	7630	34.21	20230103	6.59	N	105840	500	101 억	316149	N	N	144	N	N
85	20230717	130718	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10150	0	3	0.00	5454647720	535570	20.06	10150	10330	9910	13190	7110	10150	10184.82	1.56	0	1062	11416	10782	10416	9782	9416	10600	9600	102	3040	500	7300	10	1	20323614	2063	21.78	1.31	12	2.64	466.00	7762.00	14450	20220826	-29.76	7630	20230103	33.03	11700	-13.25	20230713	7630	33.03	20230103	14450	-29.76	20220826	7630	33.03	20230103	6.59	N	105840	500	101 억	316149	N	N	144	N	N
86	20230717	120727	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10160	10	2	0.10	5161882040	506727	18.98	10150	10330	9910	13190	7110	10150	10186.79	1.56	0	-1407	11416	10782	10416	9782	9416	10600	9600	102	3040	500	7300	10	1	20323614	2065	21.80	1.31	12	2.49	466.00	7762.00	14450	20220826	-29.69	7630	20230103	33.16	11700	-13.16	20230713	7630	33.16	20230103	14450	-29.69	20220826	7630	33.16	20230103	6.59	N	105840	500	101 억	316149	N	N	144	N	N
87	20230717	110718	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10250	100	2	0.99	4740107500	465173	17.42	10150	10330	9910	13190	7110	10150	10190.08	1.56	0	-1720	11416	10782	10416	9782	9416	10600	9600	102	3040	500	7300	10	1	20323614	2083	22.00	1.32	12	2.29	466.00	7762.00	14450	20220826	-29.07	7630	20230103	34.34	11700	-12.39	20230713	7630	34.34	20230103	14450	-29.07	20220826	7630	34.34	20230103	6.59	N	105840	500	101 억	316149	N	N	144	N	N
88	20230717	100719	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10240	90	2	0.89	3697378270	363172	13.60	10150	10330	9910	13190	7110	10150	10180.88	1.56	0	-17192	11416	10782	10416	9782	9416	10600	9600	102	3040	500	7300	10	1	20323614	2081	21.97	1.32	12	1.79	466.00	7762.00	14450	20220826	-29.13	7630	20230103	34.21	11700	-12.48	20230713	7630	34.21	20230103	14450	-29.13	20220826	7630	34.21	20230103	6.59	N	105840	500	101 억	316149	N	N	144	N	N
89	20230717	090718	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10150	0	3	0.00	1104982980	109673	4.11	10150	10240	9910	13190	7110	10150	10074.52	1.56	0	-11936	11416	10782	10416	9782	9416	10600	9600	102	3040	500	7300	10	1	20323614	2063	21.78	1.31	12	0.54	466.00	7762.00	14450	20220826	-29.76	7630	20230103	33.03	11700	-13.25	20230713	7630	33.03	20230103	14450	-29.76	20220826	7630	33.03	20230103	6.59	N	105840	500	101 억	316149	N	N	144	N	N
90	20230714	160717	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10150	-1430	5	-12.35	27811981330	2651228	59.89	11030	11050	10050	15050	8110	11580	10488.77	3.00	0	-305465	12426	12002	11276	10852	10126	12215	11065	102	3470	500	8330	10	1	20323614	2063	21.78	1.31	12	13.05	466.00	7762.00	14450	20220826	-29.76	7630	20230103	33.03	11700	-13.25	20230713	7630	33.03	20230103	14450	-29.76	20220826	7630	33.03	20230103	6.48	N	105840	500	101 억	608902	N	N	144	N	N
91	20230714	150722	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10150	-1430	5	-12.35	25115847490	2384645	53.87	11030	11050	10120	15050	8110	11580	10529.28	3.00	0	-339402	12426	12002	11276	10852	10126	12215	11065	102	3470	500	8330	10	1	20323614	2063	21.78	1.31	12	11.73	466.00	7762.00	14450	20220826	-29.76	7630	20230103	33.03	11700	-13.25	20230713	7630	33.03	20230103	14450	-29.76	20220826	7630	33.03	20230103	6.48	N	105840	500	101 억	608902	N	N	33	N	N
92	20230714	140725	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10410	-1170	5	-10.10	21610226270	2043798	46.17	11030	11050	10350	15050	8110	11580	10570.16	3.00	0	-342742	12426	12002	11276	10852	10126	12215	11065	102	3470	500	8330	10	1	20323614	2116	22.34	1.34	12	10.06	466.00	7762.00	14450	20220826	-27.96	7630	20230103	36.44	11700	-11.03	20230713	7630	36.44	20230103	14450	-27.96	20220826	7630	36.44	20230103	6.48	N	105840	500	101 억	608902	N	N	33	N	N
93	20230714	130714	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10510	-1070	5	-9.24	20087963190	1897881	42.87	11030	11050	10350	15050	8110	11580	10580.79	3.00	0	-319834	12426	12002	11276	10852	10126	12215	11065	102	3470	500	8330	10	1	20323614	2136	22.55	1.35	12	9.34	466.00	7762.00	14450	20220826	-27.27	7630	20230103	37.75	11700	-10.17	20230713	7630	37.75	20230103	14450	-27.27	20220826	7630	37.75	20230103	6.48	N	105840	500	101 억	608902	N	N	33	N	N
94	20230714	120716	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10500	-1080	5	-9.33	19067187930	1800564	40.68	11030	11050	10350	15050	8110	11580	10585.76	3.00	0	-297405	12426	12002	11276	10852	10126	12215	11065	102	3470	500	8330	10	1	20323614	2134	22.53	1.35	12	8.86	466.00	7762.00	14450	20220826	-27.34	7630	20230103	37.61	11700	-10.26	20230713	7630	37.61	20230103	14450	-27.34	20220826	7630	37.61	20230103	6.48	N	105840	500	101 억	608902	N	N	33	N	N
95	20230714	110722	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10550	-1030	5	-8.89	17531398560	1654435	37.37	11030	11050	10350	15050	8110	11580	10592.49	3.00	0	-254575	12426	12002	11276	10852	10126	12215	11065	102	3470	500	8330	10	1	20323614	2144	22.64	1.36	12	8.14	466.00	7762.00	14450	20220826	-26.99	7630	20230103	38.27	11700	-9.83	20230713	7630	38.27	20230103	14450	-26.99	20220826	7630	38.27	20230103	6.48	N	105840	500	101 억	608902	N	N	33	N	N
96	20230714	100724	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10460	-1120	5	-9.67	14612174350	1377657	31.12	11030	11050	10350	15050	8110	11580	10601.65	3.00	0	-207216	12426	12002	11276	10852	10126	12215	11065	102	3470	500	8330	10	1	20323614	2126	22.45	1.35	12	6.78	466.00	7762.00	14450	20220826	-27.61	7630	20230103	37.09	11700	-10.60	20230713	7630	37.09	20230103	14450	-27.61	20220826	7630	37.09	20230103	6.48	N	105840	500	101 억	608902	N	N	33	N	N
97	20230714	090720	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10550	-1030	5	-8.89	5946493980	551391	12.46	11030	11050	10500	15050	8110	11580	10774.46	3.00	0	-38207	12426	12002	11276	10852	10126	12215	11065	102	3470	500	8330	10	1	20323614	2144	22.64	1.36	12	2.71	466.00	7762.00	14450	20220826	-26.99	7630	20230103	38.27	11700	-9.83	20230713	7630	38.27	20230103	14450	-26.99	20220826	7630	38.27	20230103	6.48	N	105840	500	101 억	608902	N	N	33	N	N
98	20230713	160717	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11580	950	2	8.94	47900201710	4278844	196.26	10780	11700	10550	13810	7450	10630	11191.44	3.89	0	-185992	11296	10962	10726	10392	10156	10845	10275	102	3180	500	7650	10	1	20323614	2353	24.85	1.49	12	21.05	466.00	7762.00	14450	20220826	-19.86	7630	20230103	51.77	11700	-1.03	20230713	7630	51.77	20230103	14450	-19.86	20220826	7630	51.77	20230103	7.41	N	105840	500	101 억	789741	N	N	33	N	N
99	20230713	150713	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11380	750	2	7.06	36162674840	3260785	149.56	10780	11550	10550	13810	7450	10630	11090.17	3.89	0	-87529	11296	10962	10726	10392	10156	10845	10275	102	3180	500	7650	10	1	20323614	2313	24.42	1.47	12	16.04	466.00	7762.00	14450	20220826	-21.25	7630	20230103	49.15	11550	-1.47	20230713	7630	49.15	20230103	14450	-21.25	20220826	7630	49.15	20230103	7.41	N	105840	500	101 억	789741	N	N	141	N	N
100	20230713	140712	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11250	620	2	5.83	20972526780	1916017	87.88	10780	11330	10550	13810	7450	10630	10945.90	3.89	0	-54839	11296	10962	10726	10392	10156	10845	10275	102	3180	500	7650	10	1	20323614	2286	24.14	1.45	12	9.43	466.00	7762.00	14450	20220826	-22.15	7630	20230103	47.44	11330	-0.71	20230713	7630	47.44	20230103	14450	-22.15	20220826	7630	47.44	20230103	7.41	N	105840	500	101 억	789741	N	N	141	N	N
101	20230713	130715	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11010	380	2	3.57	13991520640	1289521	59.15	10780	11070	10550	13810	7450	10630	10850.17	3.89	0	10712	11296	10962	10726	10392	10156	10845	10275	102	3180	500	7650	10	1	20323614	2238	23.63	1.42	12	6.34	466.00	7762.00	14450	20220826	-23.81	7630	20230103	44.30	11220	-1.87	20230711	7630	44.30	20230103	14450	-23.81	20220826	7630	44.30	20230103	7.41	N	105840	500	101 억	789741	N	N	141	N	N
102	20230713	120711	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10980	350	2	3.29	12306989570	1136086	52.11	10780	11070	10550	13810	7450	10630	10832.80	3.89	0	-2897	11296	10962	10726	10392	10156	10845	10275	102	3180	500	7650	10	1	20323614	2232	23.56	1.41	12	5.59	466.00	7762.00	14450	20220826	-24.01	7630	20230103	43.91	11220	-2.14	20230711	7630	43.91	20230103	14450	-24.01	20220826	7630	43.91	20230103	7.41	N	105840	500	101 억	789741	N	N	141	N	N
103	20230713	110715	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10840	210	2	1.98	8920997080	827802	37.97	10780	10980	10550	13810	7450	10630	10776.73	3.89	0	-26200	11296	10962	10726	10392	10156	10845	10275	102	3180	500	7650	10	1	20323614	2203	23.26	1.40	12	4.07	466.00	7762.00	14450	20220826	-24.98	7630	20230103	42.07	11220	-3.39	20230711	7630	42.07	20230103	14450	-24.98	20220826	7630	42.07	20230103	7.41	N	105840	500	101 억	789741	N	N	141	N	N
104	20230713	100711	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10790	160	2	1.51	5011975210	468364	21.48	10780	10840	10550	13810	7450	10630	10701.03	3.89	0	-48281	11296	10962	10726	10392	10156	10845	10275	102	3180	500	7650	10	1	20323614	2193	23.15	1.39	12	2.30	466.00	7762.00	14450	20220826	-25.33	7630	20230103	41.42	11220	-3.83	20230711	7630	41.42	20230103	14450	-25.33	20220826	7630	41.42	20230103	7.41	N	105840	500	101 억	789741	N	N	141	N	N
105	20230713	090654	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10660	30	2	0.28	1761055610	163965	7.52	10780	10810	10650	13810	7450	10630	10740.44	3.89	0	-31311	11296	10962	10726	10392	10156	10845	10275	102	3180	500	7650	10	1	20323614	2166	22.88	1.37	12	0.81	466.00	7762.00	14450	20220826	-26.23	7630	20230103	39.71	11220	-4.99	20230711	7630	39.71	20230103	14450	-26.23	20220826	7630	39.71	20230103	7.41	N	105840	500	101 억	789741	N	N	141	N	N
106	20230712	160709	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10630	-420	5	-3.80	23157574250	2153912	18.25	10900	11060	10490	14360	7740	11050	10750.23	3.94	0	-42186	12243	11646	10623	10026	9003	11945	10325	102	3310	500	7950	10	1	20323614	2160	22.81	1.37	12	10.60	466.00	7762.00	14450	20220826	-26.44	7630	20230103	39.32	11220	-5.26	20230711	7630	39.32	20230103	14450	-26.44	20220826	7630	39.32	20230103	7.37	N	105840	500	101 억	800617	N	N	141	N	N
107	20230712	150705	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10600	-450	5	-4.07	21778569630	2024514	17.15	10900	11060	10490	14360	7740	11050	10756.01	3.94	0	-19751	12243	11646	10623	10026	9003	11945	10325	102	3310	500	7950	10	1	20323614	2154	22.75	1.37	12	9.96	466.00	7762.00	14450	20220826	-26.64	7630	20230103	38.93	11220	-5.53	20230711	7630	38.93	20230103	14450	-26.64	20220826	7630	38.93	20230103	7.37	N	105840	500	101 억	800617	N	N	91	N	N
108	20230712	140703	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10700	-350	5	-3.17	19573853910	1816587	15.39	10900	11060	10500	14360	7740	11050	10773.58	3.94	0	-27536	12243	11646	10623	10026	9003	11945	10325	102	3310	500	7950	10	1	20323614	2175	22.96	1.38	12	8.94	466.00	7762.00	14450	20220826	-25.95	7630	20230103	40.24	11220	-4.63	20230711	7630	40.24	20230103	14450	-25.95	20220826	7630	40.24	20230103	7.37	N	105840	500	101 억	800617	N	N	91	N	N
109	20230712	130705	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10730	-320	5	-2.90	18098760110	1679074	14.22	10900	11060	10500	14360	7740	11050	10777.42	3.94	0	-5319	12243	11646	10623	10026	9003	11945	10325	102	3310	500	7950	10	1	20323614	2181	23.03	1.38	12	8.26	466.00	7762.00	14450	20220826	-25.74	7630	20230103	40.63	11220	-4.37	20230711	7630	40.63	20230103	14450	-25.74	20220826	7630	40.63	20230103	7.37	N	105840	500	101 억	800617	N	N	91	N	N
110	20230712	120707	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10630	-420	5	-3.80	16731182310	1551133	13.14	10900	11060	10500	14360	7740	11050	10784.75	3.94	0	16462	12243	11646	10623	10026	9003	11945	10325	102	3310	500	7950	10	1	20323614	2160	22.81	1.37	12	7.63	466.00	7762.00	14450	20220826	-26.44	7630	20230103	39.32	11220	-5.26	20230711	7630	39.32	20230103	14450	-26.44	20220826	7630	39.32	20230103	7.37	N	105840	500	101 억	800617	N	N	91	N	N
111	20230712	110706	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10650	-400	5	-3.62	13830321720	1277140	10.82	10900	11060	10630	14360	7740	11050	10827.43	3.94	0	66060	12243	11646	10623	10026	9003	11945	10325	102	3310	500	7950	10	1	20323614	2164	22.85	1.37	12	6.28	466.00	7762.00	14450	20220826	-26.30	7630	20230103	39.58	11220	-5.08	20230711	7630	39.58	20230103	14450	-26.30	20220826	7630	39.58	20230103	7.37	N	105840	500	101 억	800617	N	N	91	N	N
112	20230712	100707	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10730	-320	5	-2.90	10952305000	1008206	8.54	10900	11060	10700	14360	7740	11050	10861.33	3.94	0	59079	12243	11646	10623	10026	9003	11945	10325	102	3310	500	7950	10	1	20323614	2181	23.03	1.38	12	4.96	466.00	7762.00	14450	20220826	-25.74	7630	20230103	40.63	11220	-4.37	20230711	7630	40.63	20230103	14450	-25.74	20220826	7630	40.63	20230103	7.37	N	105840	500	101 억	800617	N	N	91	N	N
113	20230712	090708	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10950	-100	5	-0.90	3818272910	348719	2.95	10900	11060	10840	14360	7740	11050	10946.52	3.94	0	39682	12243	11646	10623	10026	9003	11945	10325	102	3310	500	7950	10	1	20323614	2225	23.50	1.41	12	1.72	466.00	7762.00	14450	20220826	-24.22	7630	20230103	43.51	11220	-2.41	20230711	7630	43.51	20230103	14450	-24.22	20220826	7630	43.51	20230103	7.37	N	105840	500	101 억	800617	N	N	91	N	N
114	20230711	160658	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11050	1800	2	19.46	124560366720	11683563	4033.49	9810	11220	9600	12020	6480	9250	10659.78	1.28	0	558262	9530	9390	9190	9050	8850	9460	9120	102	2770	500	6660	10	1	20323614	2246	23.71	1.42	12	57.49	466.00	7762.00	14450	20220826	-23.53	7630	20230103	44.82	11220	-1.52	20230711	7630	44.82	20230103	14450	-23.53	20220826	7630	44.82	20230103	7.43	N	105840	500	101 억	260489	N	N	91	N	N
115	20230711	150656	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10900	1650	2	17.84	119619031550	11233528	3878.12	9810	11220	9600	12020	6480	9250	10648.39	1.28	0	556768	9530	9390	9190	9050	8850	9460	9120	102	2770	500	6660	10	1	20323614	2215	23.39	1.40	12	55.27	466.00	7762.00	14450	20220826	-24.57	7630	20230103	42.86	11220	-2.85	20230711	7630	42.86	20230103	14450	-24.57	20220826	7630	42.86	20230103	7.43	N	105840	500	101 억	260489	N	N	0	N	N
116	20230711	140652	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10830	1580	2	17.08	112714380260	10593461	3657.15	9810	11220	9600	12020	6480	9250	10640.00	1.28	0	505838	9530	9390	9190	9050	8850	9460	9120	102	2770	500	6660	10	1	20323614	2201	23.24	1.40	12	52.12	466.00	7762.00	14450	20220826	-25.05	7630	20230103	41.94	11220	-3.48	20230711	7630	41.94	20230103	14450	-25.05	20220826	7630	41.94	20230103	7.43	N	105840	500	101 억	260489	N	N	0	N	N
117	20230711	130644	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11020	1770	2	19.14	101599993940	9577815	3306.53	9810	11220	9600	12020	6480	9250	10607.85	1.28	0	466322	9530	9390	9190	9050	8850	9460	9120	102	2770	500	6660	10	1	20323614	2240	23.65	1.42	12	47.13	466.00	7762.00	14450	20220826	-23.74	7630	20230103	44.43	11220	-1.78	20230711	7630	44.43	20230103	14450	-23.74	20220826	7630	44.43	20230103	7.43	N	105840	500	101 억	260489	N	N	0	N	N
118	20230711	120700	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10630	1380	2	14.92	74795697250	7137961	2464.22	9810	10940	9600	12020	6480	9250	10478.58	1.28	0	427666	9530	9390	9190	9050	8850	9460	9120	102	2770	500	6660	10	1	20323614	2160	22.81	1.37	12	35.12	466.00	7762.00	14450	20220826	-26.44	7630	20230103	39.32	10940	-2.83	20230711	7630	39.32	20230103	14450	-26.44	20220826	7630	39.32	20230103	7.43	N	105840	500	101 억	260489	N	N	0	N	N
119	20230711	110703	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10570	1320	2	14.27	63792261450	6110714	2109.59	9810	10940	9600	12020	6480	9250	10439.41	1.28	0	342134	9530	9390	9190	9050	8850	9460	9120	102	2770	500	6660	10	1	20323614	2148	22.68	1.36	12	30.07	466.00	7762.00	14450	20220826	-26.85	7630	20230103	38.53	10940	-3.38	20230711	7630	38.53	20230103	14450	-26.85	20220826	7630	38.53	20230103	7.43	N	105840	500	101 억	260489	N	N	0	N	N
120	20230711	100701	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	10100	850	2	9.19	17316453190	1754127	605.57	9810	10150	9600	12020	6480	9250	9871.84	1.28	0	128449	9530	9390	9190	9050	8850	9460	9120	102	2770	500	6660	10	1	20323614	2053	21.67	1.30	12	8.63	466.00	7762.00	14450	20220826	-30.10	7630	20230103	32.37	10850	-6.91	20230417	7630	32.37	20230103	14450	-30.10	20220826	7630	32.37	20230103	7.43	N	105840	500	101 억	260489	N	N	0	N	N
121	20230711	090659	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9870	620	2	6.70	5716567950	581895	200.89	9810	9940	9690	12020	6480	9250	9824.05	1.28	0	-39898	9530	9390	9190	9050	8850	9460	9120	102	2770	500	6660	10	1	20323614	2006	21.18	1.27	12	2.86	466.00	7762.00	14450	20220826	-31.70	7630	20230103	29.36	10850	-9.03	20230417	7630	29.36	20230103	14450	-31.70	20220826	7630	29.36	20230103	7.43	N	105840	500	101 억	260489	N	N	0	N	N
122	20230710	160655	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9250	270	2	3.01	2498564810	271625	243.68	9020	9330	8990	11670	6290	8980	9198.51	1.22	0	15636	9146	9062	8916	8832	8686	9105	8875	102	2690	500	6460	10	1	20323614	1880	19.85	1.19	12	1.34	466.00	7762.00	14450	20220826	-35.99	7630	20230103	21.23	10850	-14.75	20230417	7630	21.23	20230103	14450	-35.99	20220826	7630	21.23	20230103	7.46	N	105840	500	101 억	248826	N	N	0	N	N
123	20230710	150656	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9190	210	2	2.34	2392735160	260147	233.38	9020	9330	8990	11670	6290	8980	9197.69	1.22	0	19721	9146	9062	8916	8832	8686	9105	8875	102	2690	500	6460	10	1	20323614	1868	19.72	1.18	12	1.28	466.00	7762.00	14450	20220826	-36.40	7630	20230103	20.45	10850	-15.30	20230417	7630	20.45	20230103	14450	-36.40	20220826	7630	20.45	20230103	7.46	N	105840	500	101 억	248826	N	N	0	N	N
124	20230710	140649	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9270	290	2	3.23	2131399670	231790	207.94	9020	9330	8990	11670	6290	8980	9195.46	1.22	0	17257	9146	9062	8916	8832	8686	9105	8875	102	2690	500	6460	10	1	20323614	1884	19.89	1.19	12	1.14	466.00	7762.00	14450	20220826	-35.85	7630	20230103	21.49	10850	-14.56	20230417	7630	21.49	20230103	14450	-35.85	20220826	7630	21.49	20230103	7.46	N	105840	500	101 억	248826	N	N	0	N	N
125	20230710	130642	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9220	240	2	2.67	1811483740	197235	176.94	9020	9330	8990	11670	6290	8980	9184.46	1.22	0	17636	9146	9062	8916	8832	8686	9105	8875	102	2690	500	6460	10	1	20323614	1874	19.79	1.19	12	0.97	466.00	7762.00	14450	20220826	-36.19	7630	20230103	20.84	10850	-15.02	20230417	7630	20.84	20230103	14450	-36.19	20220826	7630	20.84	20230103	7.46	N	105840	500	101 억	248826	N	N	0	N	N
126	20230710	120657	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9250	270	2	3.01	1400937520	152879	137.15	9020	9260	8990	11670	6290	8980	9163.78	1.22	0	20903	9146	9062	8916	8832	8686	9105	8875	102	2690	500	6460	10	1	20323614	1880	19.85	1.19	12	0.75	466.00	7762.00	14450	20220826	-35.99	7630	20230103	21.23	10850	-14.75	20230417	7630	21.23	20230103	14450	-35.99	20220826	7630	21.23	20230103	7.46	N	105840	500	101 억	248826	N	N	0	N	N
127	20230710	110655	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9210	230	2	2.56	1132612500	123832	111.09	9020	9230	8990	11670	6290	8980	9146.46	1.22	0	12949	9146	9062	8916	8832	8686	9105	8875	102	2690	500	6460	10	1	20323614	1872	19.76	1.19	12	0.61	466.00	7762.00	14450	20220826	-36.26	7630	20230103	20.71	10850	-15.12	20230417	7630	20.71	20230103	14450	-36.26	20220826	7630	20.71	20230103	7.46	N	105840	500	101 억	248826	N	N	0	N	N
128	20230710	100657	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9170	190	2	2.12	810975430	88817	79.68	9020	9230	8990	11670	6290	8980	9130.98	1.22	0	5868	9146	9062	8916	8832	8686	9105	8875	102	2690	500	6460	10	1	20323614	1864	19.68	1.18	12	0.44	466.00	7762.00	14450	20220826	-36.54	7630	20230103	20.18	10850	-15.48	20230417	7630	20.18	20230103	14450	-36.54	20220826	7630	20.18	20230103	7.46	N	105840	500	101 억	248826	N	N	0	N	N
129	20230710	090650	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9080	100	2	1.11	149892620	16539	14.84	9020	9120	8990	11670	6290	8980	9063.33	1.22	0	-2942	9146	9062	8916	8832	8686	9105	8875	102	2690	500	6460	10	1	20323614	1845	19.48	1.17	12	0.08	466.00	7762.00	14450	20220826	-37.16	7630	20230103	19.00	10850	-16.31	20230417	7630	19.00	20230103	14450	-37.16	20220826	7630	19.00	20230103	7.46	N	105840	500	101 억	248826	N	N	0	N	N
130	20230707	160648	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8980	130	2	1.47	970284770	109193	71.61	8780	9000	8770	11500	6200	8850	8885.86	1.23	0	-2407	9136	8992	8896	8752	8656	8945	8705	102	2650	500	6370	10	1	20323614	1825	19.27	1.16	12	0.54	466.00	7762.00	14450	20220826	-37.85	7630	20230103	17.69	10850	-17.24	20230417	7630	17.69	20230103	14450	-37.85	20220826	7630	17.69	20230103	7.36	N	105840	500	101 억	250331	N	N	3	N	N
131	20230707	150648	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8940	90	2	1.02	907770000	102215	67.04	8780	9000	8770	11500	6200	8850	8880.99	1.23	0	-2349	9136	8992	8896	8752	8656	8945	8705	102	2650	500	6370	10	1	20323614	1817	19.18	1.15	12	0.50	466.00	7762.00	14450	20220826	-38.13	7630	20230103	17.17	10850	-17.60	20230417	7630	17.17	20230103	14450	-38.13	20220826	7630	17.17	20230103	7.36	N	105840	500	101 억	250331	N	N	3	N	N
132	20230707	140701	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8950	100	2	1.13	735512550	82903	54.37	8780	9000	8770	11500	6200	8850	8871.97	1.23	0	-3757	9136	8992	8896	8752	8656	8945	8705	102	2650	500	6370	10	1	20323614	1819	19.21	1.15	12	0.41	466.00	7762.00	14450	20220826	-38.06	7630	20230103	17.30	10850	-17.51	20230417	7630	17.30	20230103	14450	-38.06	20220826	7630	17.30	20230103	7.36	N	105840	500	101 억	250331	N	N	3	N	N
133	20230707	130654	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8890	40	2	0.45	551175030	62299	40.86	8780	9000	8770	11500	6200	8850	8847.25	1.23	0	-4652	9136	8992	8896	8752	8656	8945	8705	102	2650	500	6370	10	1	20323614	1807	19.08	1.15	12	0.31	466.00	7762.00	14450	20220826	-38.48	7630	20230103	16.51	10850	-18.06	20230417	7630	16.51	20230103	14450	-38.48	20220826	7630	16.51	20230103	7.36	N	105840	500	101 억	250331	N	N	3	N	N
134	20230707	120655	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8860	10	2	0.11	452782520	51239	33.60	8780	9000	8770	11500	6200	8850	8836.68	1.23	0	-3367	9136	8992	8896	8752	8656	8945	8705	102	2650	500	6370	10	1	20323614	1801	19.01	1.14	12	0.25	466.00	7762.00	14450	20220826	-38.69	7630	20230103	16.12	10850	-18.34	20230417	7630	16.12	20230103	14450	-38.69	20220826	7630	16.12	20230103	7.36	N	105840	500	101 억	250331	N	N	3	N	N
135	20230707	110658	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8810	-40	5	-0.45	372261620	42102	27.61	8780	9000	8770	11500	6200	8850	8841.90	1.23	0	-4465	9136	8992	8896	8752	8656	8945	8705	102	2650	500	6370	10	1	20323614	1791	18.91	1.14	12	0.21	466.00	7762.00	14450	20220826	-39.03	7630	20230103	15.47	10850	-18.80	20230417	7630	15.47	20230103	14450	-39.03	20220826	7630	15.47	20230103	7.36	N	105840	500	101 억	250331	N	N	3	N	N
136	20230707	100649	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8840	-10	5	-0.11	259934650	29365	19.26	8780	9000	8770	11500	6200	8850	8851.85	1.23	0	-1199	9136	8992	8896	8752	8656	8945	8705	102	2650	500	6370	10	1	20323614	1797	18.97	1.14	12	0.14	466.00	7762.00	14450	20220826	-38.82	7630	20230103	15.86	10850	-18.53	20230417	7630	15.86	20230103	14450	-38.82	20220826	7630	15.86	20230103	7.36	N	105840	500	101 억	250331	N	N	3	N	N
137	20230707	090650	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8890	40	2	0.45	46246220	5249	3.44	8780	9000	8770	11500	6200	8850	8810.48	1.23	0	602	9136	8992	8896	8752	8656	8945	8705	102	2650	500	6370	10	1	20323614	1807	19.08	1.15	12	0.03	466.00	7762.00	14450	20220826	-38.48	7630	20230103	16.51	10850	-18.06	20230417	7630	16.51	20230103	14450	-38.48	20220826	7630	16.51	20230103	7.36	N	105840	500	101 억	250331	N	N	3	N	N
138	20230706	160648	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8850	-170	5	-1.88	1339692310	151041	53.91	9020	9040	8800	11720	6320	9020	8869.73	1.22	0	543	9486	9252	9076	8842	8666	9165	8755	102	2700	500	6490	10	1	20323614	1799	18.99	1.14	12	0.74	466.00	7762.00	14450	20220826	-38.75	7630	20230103	15.99	10850	-18.43	20230417	7630	15.99	20230103	14450	-38.75	20220826	7630	15.99	20230103	7.34	N	105840	500	101 억	247836	N	N	3	N	N
139	20230706	150650	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8830	-190	5	-2.11	1266826040	142785	50.96	9020	9040	8800	11720	6320	9020	8872.24	1.22	0	505	9486	9252	9076	8842	8666	9165	8755	102	2700	500	6490	10	1	20323614	1795	18.95	1.14	12	0.70	466.00	7762.00	14450	20220826	-38.89	7630	20230103	15.73	10850	-18.62	20230417	7630	15.73	20230103	14450	-38.89	20220826	7630	15.73	20230103	7.34	N	105840	500	101 억	247836	N	N	146	N	N
140	20230706	140650	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8840	-180	5	-2.00	1151898680	129768	46.32	9020	9040	8800	11720	6320	9020	8876.58	1.22	0	3231	9486	9252	9076	8842	8666	9165	8755	102	2700	500	6490	10	1	20323614	1797	18.97	1.14	12	0.64	466.00	7762.00	14450	20220826	-38.82	7630	20230103	15.86	10850	-18.53	20230417	7630	15.86	20230103	14450	-38.82	20220826	7630	15.86	20230103	7.34	N	105840	500	101 억	247836	N	N	146	N	N
141	20230706	130650	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8850	-170	5	-1.88	914375190	102850	36.71	9020	9040	8800	11720	6320	9020	8890.35	1.22	0	6564	9486	9252	9076	8842	8666	9165	8755	102	2700	500	6490	10	1	20323614	1799	18.99	1.14	12	0.51	466.00	7762.00	14450	20220826	-38.75	7630	20230103	15.99	10850	-18.43	20230417	7630	15.99	20230103	14450	-38.75	20220826	7630	15.99	20230103	7.34	N	105840	500	101 억	247836	N	N	146	N	N
142	20230706	120648	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8930	-90	5	-1.00	749965800	84303	30.09	9020	9040	8800	11720	6320	9020	8896.05	1.22	0	7458	9486	9252	9076	8842	8666	9165	8755	102	2700	500	6490	10	1	20323614	1815	19.16	1.15	12	0.41	466.00	7762.00	14450	20220826	-38.20	7630	20230103	17.04	10850	-17.70	20230417	7630	17.04	20230103	14450	-38.20	20220826	7630	17.04	20230103	7.34	N	105840	500	101 억	247836	N	N	146	N	N
143	20230706	110653	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8950	-70	5	-0.78	658079430	74017	26.42	9020	9040	8800	11720	6320	9020	8890.89	1.22	0	9426	9486	9252	9076	8842	8666	9165	8755	102	2700	500	6490	10	1	20323614	1819	19.21	1.15	12	0.36	466.00	7762.00	14450	20220826	-38.06	7630	20230103	17.30	10850	-17.51	20230417	7630	17.30	20230103	14450	-38.06	20220826	7630	17.30	20230103	7.34	N	105840	500	101 억	247836	N	N	146	N	N
144	20230706	100649	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8890	-130	5	-1.44	522721130	58921	21.03	9020	9040	8800	11720	6320	9020	8871.51	1.22	0	10132	9486	9252	9076	8842	8666	9165	8755	102	2700	500	6490	10	1	20323614	1807	19.08	1.15	12	0.29	466.00	7762.00	14450	20220826	-38.48	7630	20230103	16.51	10850	-18.06	20230417	7630	16.51	20230103	14450	-38.48	20220826	7630	16.51	20230103	7.34	N	105840	500	101 억	247836	N	N	146	N	N
145	20230706	090649	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8920	-100	5	-1.11	65899180	7348	2.62	9020	9040	8900	11720	6320	9020	8968.19	1.22	0	-934	9486	9252	9076	8842	8666	9165	8755	102	2700	500	6490	10	1	20323614	1813	19.14	1.15	12	0.04	466.00	7762.00	14450	20220826	-38.27	7630	20230103	16.91	10850	-17.79	20230417	7630	16.91	20230103	14450	-38.27	20220826	7630	16.91	20230103	7.34	N	105840	500	101 억	247836	N	N	146	N	N
146	20230705	160646	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9020	-250	5	-2.70	2528582590	278853	211.46	9280	9310	8900	12050	6490	9270	9068.08	1.32	0	-20526	9430	9350	9250	9170	9070	9300	9120	102	2780	500	6670	10	1	20323614	1833	19.36	1.16	12	1.37	466.00	7762.00	14450	20220826	-37.58	7630	20230103	18.22	10850	-16.87	20230417	7630	18.22	20230103	14450	-37.58	20220826	7630	18.22	20230103	7.33	N	105840	500	101 억	268363	N	N	146	N	N
147	20230705	150644	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9010	-260	5	-2.80	1962579300	215785	163.63	9280	9310	9000	12050	6490	9270	9095.07	1.32	0	-15659	9430	9350	9250	9170	9070	9300	9120	102	2780	500	6670	10	1	20323614	1831	19.33	1.16	12	1.06	466.00	7762.00	14450	20220826	-37.65	7630	20230103	18.09	10850	-16.96	20230417	7630	18.09	20230103	14450	-37.65	20220826	7630	18.09	20230103	7.33	N	105840	500	101 억	268363	N	N	45	N	N
148	20230705	140637	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9050	-220	5	-2.37	1832392090	201373	152.70	9280	9310	9000	12050	6490	9270	9099.49	1.32	0	-14940	9430	9350	9250	9170	9070	9300	9120	102	2780	500	6670	10	1	20323614	1839	19.42	1.17	12	0.99	466.00	7762.00	14450	20220826	-37.37	7630	20230103	18.61	10850	-16.59	20230417	7630	18.61	20230103	14450	-37.37	20220826	7630	18.61	20230103	7.33	N	105840	500	101 억	268363	N	N	45	N	N
149	20230705	130639	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9070	-200	5	-2.16	1689789730	185647	140.78	9280	9310	9000	12050	6490	9270	9102.17	1.32	0	-14625	9430	9350	9250	9170	9070	9300	9120	102	2780	500	6670	10	1	20323614	1843	19.46	1.17	12	0.91	466.00	7762.00	14450	20220826	-37.23	7630	20230103	18.87	10850	-16.41	20230417	7630	18.87	20230103	14450	-37.23	20220826	7630	18.87	20230103	7.33	N	105840	500	101 억	268363	N	N	45	N	N
150	20230705	120638	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9010	-260	5	-2.80	1491772600	163719	124.15	9280	9310	9000	12050	6490	9270	9111.79	1.32	0	-11374	9430	9350	9250	9170	9070	9300	9120	102	2780	500	6670	10	1	20323614	1831	19.33	1.16	12	0.81	466.00	7762.00	14450	20220826	-37.65	7630	20230103	18.09	10850	-16.96	20230417	7630	18.09	20230103	14450	-37.65	20220826	7630	18.09	20230103	7.33	N	105840	500	101 억	268363	N	N	45	N	N
151	20230705	110645	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9020	-250	5	-2.70	1242950530	136114	103.22	9280	9310	9010	12050	6490	9270	9131.69	1.32	0	-6872	9430	9350	9250	9170	9070	9300	9120	102	2780	500	6670	10	1	20323614	1833	19.36	1.16	12	0.67	466.00	7762.00	14450	20220826	-37.58	7630	20230103	18.22	10850	-16.87	20230417	7630	18.22	20230103	14450	-37.58	20220826	7630	18.22	20230103	7.33	N	105840	500	101 억	268363	N	N	45	N	N
152	20230705	100640	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9100	-170	5	-1.83	856328220	93457	70.87	9280	9310	9080	12050	6490	9270	9162.80	1.32	0	4368	9430	9350	9250	9170	9070	9300	9120	102	2780	500	6670	10	1	20323614	1849	19.53	1.17	12	0.46	466.00	7762.00	14450	20220826	-37.02	7630	20230103	19.27	10850	-16.13	20230417	7630	19.27	20230103	14450	-37.02	20220826	7630	19.27	20230103	7.33	N	105840	500	101 억	268363	N	N	45	N	N
153	20230705	090638	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9300	30	2	0.32	90109000	9708	7.36	9280	9310	9270	12050	6490	9270	9281.93	1.32	0	899	9430	9350	9250	9170	9070	9300	9120	102	2780	500	6670	10	1	20323614	1890	19.96	1.20	12	0.05	466.00	7762.00	14450	20220826	-35.64	7630	20230103	21.89	10850	-14.29	20230417	7630	21.89	20230103	14450	-35.64	20220826	7630	21.89	20230103	7.33	N	105840	500	101 억	268363	N	N	45	N	N
154	20230704	160637	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9270	-10	5	-0.11	1199038390	130271	116.80	9300	9330	9150	12060	6500	9280	9203.93	1.30	0	3762	9426	9352	9296	9222	9166	9325	9195	102	2780	500	6680	10	1	20323614	1884	19.89	1.19	12	0.64	466.00	7762.00	14450	20220826	-35.85	7630	20230103	21.49	10850	-14.56	20230417	7630	21.49	20230103	14450	-35.85	20220826	7630	21.49	20230103	7.40	N	105840	500	101 억	264522	N	N	45	N	N
155	20230704	150629	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9250	-30	5	-0.32	1175210800	127697	114.49	9300	9330	9150	12060	6500	9280	9203.12	1.30	0	3871	9426	9352	9296	9222	9166	9325	9195	102	2780	500	6680	10	1	20323614	1880	19.85	1.19	12	0.63	466.00	7762.00	14450	20220826	-35.99	7630	20230103	21.23	10850	-14.75	20230417	7630	21.23	20230103	14450	-35.99	20220826	7630	21.23	20230103	7.40	N	105840	500	101 억	264522	N	N	318	N	N
156	20230704	140635	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9220	-60	5	-0.65	927057000	100862	90.43	9300	9300	9150	12060	6500	9280	9191.34	1.30	0	-3285	9426	9352	9296	9222	9166	9325	9195	102	2780	500	6680	10	1	20323614	1874	19.79	1.19	12	0.50	466.00	7762.00	14450	20220826	-36.19	7630	20230103	20.84	10850	-15.02	20230417	7630	20.84	20230103	14450	-36.19	20220826	7630	20.84	20230103	7.40	N	105840	500	101 억	264522	N	N	318	N	N
157	20230704	130624	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9250	-30	5	-0.32	849237190	92424	82.86	9300	9300	9150	12060	6500	9280	9188.49	1.30	0	-4426	9426	9352	9296	9222	9166	9325	9195	102	2780	500	6680	10	1	20323614	1880	19.85	1.19	12	0.45	466.00	7762.00	14450	20220826	-35.99	7630	20230103	21.23	10850	-14.75	20230417	7630	21.23	20230103	14450	-35.99	20220826	7630	21.23	20230103	7.40	N	105840	500	101 억	264522	N	N	318	N	N
158	20230704	120631	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9190	-90	5	-0.97	747165700	81353	72.94	9300	9300	9150	12060	6500	9280	9184.24	1.30	0	-3798	9426	9352	9296	9222	9166	9325	9195	102	2780	500	6680	10	1	20323614	1868	19.72	1.18	12	0.40	466.00	7762.00	14450	20220826	-36.40	7630	20230103	20.45	10850	-15.30	20230417	7630	20.45	20230103	14450	-36.40	20220826	7630	20.45	20230103	7.40	N	105840	500	101 억	264522	N	N	318	N	N
159	20230704	110627	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9180	-100	5	-1.08	662761200	72162	64.70	9300	9300	9150	12060	6500	9280	9184.35	1.30	0	-4482	9426	9352	9296	9222	9166	9325	9195	102	2780	500	6680	10	1	20323614	1866	19.70	1.18	12	0.36	466.00	7762.00	14450	20220826	-36.47	7630	20230103	20.31	10850	-15.39	20230417	7630	20.31	20230103	14450	-36.47	20220826	7630	20.31	20230103	7.40	N	105840	500	101 억	264522	N	N	318	N	N
160	20230704	100624	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9160	-120	5	-1.29	522483270	56856	50.97	9300	9300	9150	12060	6500	9280	9189.59	1.30	0	-6614	9426	9352	9296	9222	9166	9325	9195	102	2780	500	6680	10	1	20323614	1862	19.66	1.18	12	0.28	466.00	7762.00	14450	20220826	-36.61	7630	20230103	20.05	10850	-15.58	20230417	7630	20.05	20230103	14450	-36.61	20220826	7630	20.05	20230103	7.40	N	105840	500	101 억	264522	N	N	318	N	N
161	20230704	090624	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9240	-40	5	-0.43	81613280	8836	7.92	9300	9300	9180	12060	6500	9280	9236.45	1.30	0	-1715	9426	9352	9296	9222	9166	9325	9195	102	2780	500	6680	10	1	20323614	1878	19.83	1.19	12	0.04	466.00	7762.00	14450	20220826	-36.06	7630	20230103	21.10	10850	-14.84	20230417	7630	21.10	20230103	14450	-36.06	20220826	7630	21.10	20230103	7.40	N	105840	500	101 억	264522	N	N	318	N	N
162	20230703	160616	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9280	-50	5	-0.54	1027159060	110305	93.57	9340	9370	9240	12120	6540	9330	9312.25	1.31	0	-2437	9503	9416	9243	9156	8983	9460	9200	102	2790	500	6710	10	1	20323614	1886	19.91	1.20	12	0.54	466.00	7762.00	14450	20220826	-35.78	7630	20230103	21.63	10850	-14.47	20230417	7630	21.63	20230103	14450	-35.78	20220826	7630	21.63	20230103	7.38	N	105840	500	101 억	266947	N	N	318	N	N
163	20230703	150624	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9280	-50	5	-0.54	956625590	102709	87.12	9340	9370	9240	12120	6540	9330	9313.94	1.31	0	-1364	9503	9416	9243	9156	8983	9460	9200	102	2790	500	6710	10	1	20323614	1886	19.91	1.20	12	0.51	466.00	7762.00	14450	20220826	-35.78	7630	20230103	21.63	10850	-14.47	20230417	7630	21.63	20230103	14450	-35.78	20220826	7630	21.63	20230103	7.38	N	105840	500	101 억	266947	N	N	82	N	N
164	20230703	140623	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9280	-50	5	-0.54	808300040	86729	73.57	9340	9370	9240	12120	6540	9330	9319.84	1.31	0	189	9503	9416	9243	9156	8983	9460	9200	102	2790	500	6710	10	1	20323614	1886	19.91	1.20	12	0.43	466.00	7762.00	14450	20220826	-35.78	7630	20230103	21.63	10850	-14.47	20230417	7630	21.63	20230103	14450	-35.78	20220826	7630	21.63	20230103	7.38	N	105840	500	101 억	266947	N	N	82	N	N
165	20230703	130618	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9340	10	2	0.11	540200360	57860	49.08	9340	9370	9250	12120	6540	9330	9336.34	1.31	0	4508	9503	9416	9243	9156	8983	9460	9200	102	2790	500	6710	10	1	20323614	1898	20.04	1.20	12	0.28	466.00	7762.00	14450	20220826	-35.36	7630	20230103	22.41	10850	-13.92	20230417	7630	22.41	20230103	14450	-35.36	20220826	7630	22.41	20230103	7.38	N	105840	500	101 억	266947	N	N	82	N	N
166	20230703	120625	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9340	10	2	0.11	449225290	48112	40.81	9340	9370	9250	12120	6540	9330	9337.07	1.31	0	7129	9503	9416	9243	9156	8983	9460	9200	102	2790	500	6710	10	1	20323614	1898	20.04	1.20	12	0.24	466.00	7762.00	14450	20220826	-35.36	7630	20230103	22.41	10850	-13.92	20230417	7630	22.41	20230103	14450	-35.36	20220826	7630	22.41	20230103	7.38	N	105840	500	101 억	266947	N	N	82	N	N
167	20230703	110620	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9370	40	2	0.43	400882370	42942	36.43	9340	9370	9250	12120	6540	9330	9335.44	1.31	0	7738	9503	9416	9243	9156	8983	9460	9200	102	2790	500	6710	10	1	20323614	1904	20.11	1.21	12	0.21	466.00	7762.00	14450	20220826	-35.16	7630	20230103	22.80	10850	-13.64	20230417	7630	22.80	20230103	14450	-35.16	20220826	7630	22.80	20230103	7.38	N	105840	500	101 억	266947	N	N	82	N	N
168	20230703	100609	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9360	30	2	0.32	306732100	32870	27.88	9340	9370	9250	12120	6540	9330	9331.67	1.31	0	8946	9503	9416	9243	9156	8983	9460	9200	102	2790	500	6710	10	1	20323614	1902	20.09	1.21	12	0.16	466.00	7762.00	14450	20220826	-35.22	7630	20230103	22.67	10850	-13.73	20230417	7630	22.67	20230103	14450	-35.22	20220826	7630	22.67	20230103	7.38	N	105840	500	101 억	266947	N	N	82	N	N
169	20230703	090617	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	9320	-10	5	-0.11	76531640	8230	6.98	9340	9350	9250	12120	6540	9330	9299.11	1.31	0	-687	9503	9416	9243	9156	8983	9460	9200	102	2790	500	6710	10	1	20323614	1894	20.00	1.20	12	0.04	466.00	7762.00	14450	20220826	-35.50	7630	20230103	22.15	10850	-14.10	20230417	7630	22.15	20230103	14450	-35.50	20220826	7630	22.15	20230103	7.38	N	105840	500	101 억	266947	N	N	82	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History