KissMeData/281820/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 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	20231031	161107	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18960	-1440	5	-7.06	1808317680	94945	1362.78	20400	20400	18520	26500	14300	20400	19046.14	11.77	896	20700	20550	20350	20200	20000	20625	20275	104	6100	500	15090	10	1	20861556	3955	7.14	0.91	12	0.46	2655.00	20903.00	24200	20230731	-21.65	14550	20230103	30.31	24200	-21.65	20230731	14550	30.31	20230103	24200	-21.65	20230731	14550	30.31	20230103	0.58	N	281820	500	104 억	2454917	N	N	2152	N	N
3	20231031	151119	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18600	-1800	5	-8.82	1587073680	83232	1194.66	20400	20400	18520	26500	14300	20400	19068.07	11.77	-4356	20700	20550	20350	20200	20000	20625	20275	104	6100	500	15090	10	1	20861556	3880	7.01	0.89	12	0.40	2655.00	20903.00	24200	20230731	-23.14	14550	20230103	27.84	24200	-23.14	20230731	14550	27.84	20230103	24200	-23.14	20230731	14550	27.84	20230103	0.58	N	281820	500	104 억	2454917	N	N	0	N	N
4	20231031	141128	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18720	-1680	5	-8.24	1331995350	69546	998.22	20400	20400	18620	26500	14300	20400	19152.72	11.77	-3925	20700	20550	20350	20200	20000	20625	20275	104	6100	500	15090	10	1	20861556	3905	7.05	0.90	12	0.33	2655.00	20903.00	24200	20230731	-22.64	14550	20230103	28.66	24200	-22.64	20230731	14550	28.66	20230103	24200	-22.64	20230731	14550	28.66	20230103	0.58	N	281820	500	104 억	2454917	N	N	0	N	N
5	20231031	131119	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18910	-1490	5	-7.30	1021796350	52997	760.69	20400	20400	18800	26500	14300	20400	19280.27	11.77	-3279	20700	20550	20350	20200	20000	20625	20275	104	6100	500	15090	10	1	20861556	3945	7.12	0.90	12	0.25	2655.00	20903.00	24200	20230731	-21.86	14550	20230103	29.97	24200	-21.86	20230731	14550	29.97	20230103	24200	-21.86	20230731	14550	29.97	20230103	0.58	N	281820	500	104 억	2454917	N	N	0	N	N
6	20231031	121120	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18950	-1450	5	-7.11	807078180	41624	597.45	20400	20400	18860	26500	14300	20400	19389.73	11.77	-5218	20700	20550	20350	20200	20000	20625	20275	104	6100	500	15090	10	1	20861556	3953	7.14	0.91	12	0.20	2655.00	20903.00	24200	20230731	-21.69	14550	20230103	30.24	24200	-21.69	20230731	14550	30.24	20230103	24200	-21.69	20230731	14550	30.24	20230103	0.58	N	281820	500	104 억	2454917	N	N	0	N	N
7	20231031	111148	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18960	-1440	5	-7.06	669650820	34378	493.44	20400	20400	18860	26500	14300	20400	19479.05	11.77	-4935	20700	20550	20350	20200	20000	20625	20275	104	6100	500	15090	10	1	20861556	3955	7.14	0.91	12	0.16	2655.00	20903.00	24200	20230731	-21.65	14550	20230103	30.31	24200	-21.65	20230731	14550	30.31	20230103	24200	-21.65	20230731	14550	30.31	20230103	0.58	N	281820	500	104 억	2454917	N	N	0	N	N
8	20231031	101127	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19350	-1050	5	-5.15	401692010	20285	291.16	20400	20400	19340	26500	14300	20400	19802.42	11.77	-1043	20700	20550	20350	20200	20000	20625	20275	104	6100	500	15090	10	1	20861556	4037	7.29	0.93	12	0.10	2655.00	20903.00	24200	20230731	-20.04	14550	20230103	32.99	24200	-20.04	20230731	14550	32.99	20230103	24200	-20.04	20230731	14550	32.99	20230103	0.58	N	281820	500	104 억	2454917	N	N	0	N	N
9	20231031	091127	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20300	-100	5	-0.49	35852950	1770	25.41	20400	20400	20200	26500	14300	20400	20255.90	11.77	1013	20700	20550	20350	20200	20000	20625	20275	104	6100	500	15090	50	1	20861556	4235	7.65	0.97	12	0.01	2655.00	20903.00	24200	20230731	-16.12	14550	20230103	39.52	24200	-16.12	20230731	14550	39.52	20230103	24200	-16.12	20230731	14550	39.52	20230103	0.58	N	281820	500	104 억	2454917	N	N	0	N	N
10	20231030	161105	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20400	-50	5	-0.24	139588100	6866	49.62	20150	20500	20150	26550	14350	20450	20328.75	11.78	-336	21116	20782	20516	20182	19916	20650	20050	104	6100	500	15130	50	1	20861556	4256	7.68	0.98	12	0.03	2655.00	20903.00	24200	20230731	-15.70	14550	20230103	40.21	24200	-15.70	20230731	14550	40.21	20230103	24200	-15.70	20230731	14550	40.21	20230103	0.59	N	281820	500	104 억	2456612	N	N	0	N	N
11	20231030	151041	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20450	0	3	0.00	125879300	6193	44.76	20150	20500	20150	26550	14350	20450	20324.23	11.78	-264	21116	20782	20516	20182	19916	20650	20050	104	6100	500	15130	50	1	20861556	4266	7.70	0.98	12	0.03	2655.00	20903.00	24200	20230731	-15.50	14550	20230103	40.55	24200	-15.50	20230731	14550	40.55	20230103	24200	-15.50	20230731	14550	40.55	20230103	0.59	N	281820	500	104 억	2456612	N	N	0	N	N
12	20231030	141038	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20500	50	2	0.24	89617900	4413	31.90	20150	20500	20150	26550	14350	20450	20304.74	11.78	50	21116	20782	20516	20182	19916	20650	20050	104	6100	500	15130	50	1	20861556	4277	7.72	0.98	12	0.02	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.59	N	281820	500	104 억	2456612	N	N	0	N	N
13	20231030	131042	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20400	-50	5	-0.24	87205950	4295	31.04	20150	20500	20150	26550	14350	20450	20300.94	11.78	97	21116	20782	20516	20182	19916	20650	20050	104	6100	500	15130	50	1	20861556	4256	7.68	0.98	12	0.02	2655.00	20903.00	24200	20230731	-15.70	14550	20230103	40.21	24200	-15.70	20230731	14550	40.21	20230103	24200	-15.70	20230731	14550	40.21	20230103	0.59	N	281820	500	104 억	2456612	N	N	0	N	N
14	20231030	121033	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20300	-150	5	-0.73	75322750	3712	26.83	20150	20450	20150	26550	14350	20450	20287.76	11.78	218	21116	20782	20516	20182	19916	20650	20050	104	6100	500	15130	50	1	20861556	4235	7.65	0.97	12	0.02	2655.00	20903.00	24200	20230731	-16.12	14550	20230103	39.52	24200	-16.12	20230731	14550	39.52	20230103	24200	-16.12	20230731	14550	39.52	20230103	0.59	N	281820	500	104 억	2456612	N	N	0	N	N
15	20231030	111034	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20400	-50	5	-0.24	52309050	2578	18.63	20150	20450	20150	26550	14350	20450	20284.79	11.78	291	21116	20782	20516	20182	19916	20650	20050	104	6100	500	15130	50	1	20861556	4256	7.68	0.98	12	0.01	2655.00	20903.00	24200	20230731	-15.70	14550	20230103	40.21	24200	-15.70	20230731	14550	40.21	20230103	24200	-15.70	20230731	14550	40.21	20230103	0.59	N	281820	500	104 억	2456612	N	N	0	N	N
16	20231030	101030	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20300	-150	5	-0.73	40600800	2002	14.47	20150	20400	20150	26550	14350	20450	20272.12	11.78	297	21116	20782	20516	20182	19916	20650	20050	104	6100	500	15130	50	1	20861556	4235	7.65	0.97	12	0.01	2655.00	20903.00	24200	20230731	-16.12	14550	20230103	39.52	24200	-16.12	20230731	14550	39.52	20230103	24200	-16.12	20230731	14550	39.52	20230103	0.59	N	281820	500	104 억	2456612	N	N	0	N	N
17	20231030	091030	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20250	-200	5	-0.98	14271800	704	5.09	20150	20400	20150	26550	14350	20450	20246.42	11.78	-279	21116	20782	20516	20182	19916	20650	20050	104	6100	500	15130	50	1	20861556	4224	7.63	0.97	12	0.00	2655.00	20903.00	24200	20230731	-16.32	14550	20230103	39.18	24200	-16.32	20230731	14550	39.18	20230103	24200	-16.32	20230731	14550	39.18	20230103	0.59	N	281820	500	104 억	2456612	N	N	0	N	N
18	20231027	160945	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20450	-200	5	-0.97	278304000	13589	24.70	20650	20850	20250	26800	14500	20650	20476.67	11.79	-3113	21450	21050	20550	20150	19650	20800	19900	104	6150	500	15280	50	1	20861556	4266	7.70	0.98	12	0.07	2655.00	20903.00	24200	20230731	-15.50	14550	20230103	40.55	24200	-15.50	20230731	14550	40.55	20230103	24200	-15.50	20230731	14550	40.55	20230103	0.59	N	281820	500	104 억	2459841	N	N	0	N	N
19	20231027	151032	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20450	-200	5	-0.97	253610000	12383	22.51	20650	20850	20250	26800	14500	20650	20476.73	11.79	-2852	21450	21050	20550	20150	19650	20800	19900	104	6150	500	15280	50	1	20861556	4266	7.70	0.98	12	0.06	2655.00	20903.00	24200	20230731	-15.50	14550	20230103	40.55	24200	-15.50	20230731	14550	40.55	20230103	24200	-15.50	20230731	14550	40.55	20230103	0.59	N	281820	500	104 억	2459841	N	N	0	N	N
20	20231027	141030	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20500	-150	5	-0.73	195084450	9517	17.30	20650	20850	20250	26800	14500	20650	20494.12	11.79	-2759	21450	21050	20550	20150	19650	20800	19900	104	6150	500	15280	50	1	20861556	4277	7.72	0.98	12	0.05	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.59	N	281820	500	104 억	2459841	N	N	0	N	N
21	20231027	131020	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20600	-50	5	-0.24	176553450	8612	15.66	20650	20850	20250	26800	14500	20650	20496.06	11.79	-2412	21450	21050	20550	20150	19650	20800	19900	104	6150	500	15280	50	1	20861556	4297	7.76	0.99	12	0.04	2655.00	20903.00	24200	20230731	-14.88	14550	20230103	41.58	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	14550	41.58	20230103	0.59	N	281820	500	104 억	2459841	N	N	0	N	N
22	20231027	121033	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20600	-50	5	-0.24	156456500	7633	13.88	20650	20850	20250	26800	14500	20650	20491.80	11.79	-1733	21450	21050	20550	20150	19650	20800	19900	104	6150	500	15280	50	1	20861556	4297	7.76	0.99	12	0.04	2655.00	20903.00	24200	20230731	-14.88	14550	20230103	41.58	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	14550	41.58	20230103	0.59	N	281820	500	104 억	2459841	N	N	0	N	N
23	20231027	111040	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20650	0	3	0.00	141073700	6888	12.52	20650	20850	20250	26800	14500	20650	20474.22	11.79	-1333	21450	21050	20550	20150	19650	20800	19900	104	6150	500	15280	50	1	20861556	4308	7.78	0.99	12	0.03	2655.00	20903.00	24200	20230731	-14.67	14550	20230103	41.92	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	14550	41.92	20230103	0.59	N	281820	500	104 억	2459841	N	N	0	N	N
24	20231027	101028	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20450	-200	5	-0.97	94831250	4636	8.43	20650	20850	20250	26800	14500	20650	20443.42	11.79	-2232	21450	21050	20550	20150	19650	20800	19900	104	6150	500	15280	50	1	20861556	4266	7.70	0.98	12	0.02	2655.00	20903.00	24200	20230731	-15.50	14550	20230103	40.55	24200	-15.50	20230731	14550	40.55	20230103	24200	-15.50	20230731	14550	40.55	20230103	0.59	N	281820	500	104 억	2459841	N	N	0	N	N
25	20231027	091031	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20500	-150	5	-0.73	30816800	1494	2.72	20650	20850	20500	26800	14500	20650	20622.00	11.79	-1056	21450	21050	20550	20150	19650	20800	19900	104	6150	500	15280	50	1	20861556	4277	7.72	0.98	12	0.01	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.59	N	281820	500	104 억	2459841	N	N	0	N	N
26	20231026	161016	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20650	-650	5	-3.05	1120411100	54771	185.89	20750	20950	20050	27650	14950	21300	20455.99	11.78	6169	22033	21666	21433	21066	20833	21550	20950	104	6350	500	15760	50	1	20861556	4308	7.78	0.99	12	0.26	2655.00	20903.00	24200	20230731	-14.67	14550	20230103	41.92	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	14550	41.92	20230103	0.58	N	281820	500	104 억	2457444	N	N	0	N	N
27	20231026	151015	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20400	-900	5	-4.23	941162050	46067	156.35	20750	20950	20050	27650	14950	21300	20430.29	11.78	7754	22033	21666	21433	21066	20833	21550	20950	104	6350	500	15760	50	1	20861556	4256	7.68	0.98	12	0.22	2655.00	20903.00	24200	20230731	-15.70	14550	20230103	40.21	24200	-15.70	20230731	14550	40.21	20230103	24200	-15.70	20230731	14550	40.21	20230103	0.58	N	281820	500	104 억	2457444	N	N	0	N	N
28	20231026	141016	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20250	-1050	5	-4.93	661483450	32236	109.41	20750	20950	20150	27650	14950	21300	20520.02	11.78	1286	22033	21666	21433	21066	20833	21550	20950	104	6350	500	15760	50	1	20861556	4224	7.63	0.97	12	0.15	2655.00	20903.00	24200	20230731	-16.32	14550	20230103	39.18	24200	-16.32	20230731	14550	39.18	20230103	24200	-16.32	20230731	14550	39.18	20230103	0.58	N	281820	500	104 억	2457444	N	N	0	N	N
29	20231026	131015	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20400	-900	5	-4.23	483737050	23484	79.70	20750	20950	20400	27650	14950	21300	20598.58	11.78	462	22033	21666	21433	21066	20833	21550	20950	104	6350	500	15760	50	1	20861556	4256	7.68	0.98	12	0.11	2655.00	20903.00	24200	20230731	-15.70	14550	20230103	40.21	24200	-15.70	20230731	14550	40.21	20230103	24200	-15.70	20230731	14550	40.21	20230103	0.58	N	281820	500	104 억	2457444	N	N	0	N	N
30	20231026	121008	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20500	-800	5	-3.76	420078900	20373	69.15	20750	20950	20400	27650	14950	21300	20619.39	11.78	-107	22033	21666	21433	21066	20833	21550	20950	104	6350	500	15760	50	1	20861556	4277	7.72	0.98	12	0.10	2655.00	20903.00	24200	20230731	-15.29	14550	20230103	40.89	24200	-15.29	20230731	14550	40.89	20230103	24200	-15.29	20230731	14550	40.89	20230103	0.58	N	281820	500	104 억	2457444	N	N	0	N	N
31	20231026	111023	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20700	-600	5	-2.82	285143050	13795	46.82	20750	20950	20550	27650	14950	21300	20670.03	11.78	-879	22033	21666	21433	21066	20833	21550	20950	104	6350	500	15760	50	1	20861556	4318	7.80	0.99	12	0.07	2655.00	20903.00	24200	20230731	-14.46	14550	20230103	42.27	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	14550	42.27	20230103	0.58	N	281820	500	104 억	2457444	N	N	0	N	N
32	20231026	101019	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20600	-700	5	-3.29	215236900	10399	35.29	20750	20950	20550	27650	14950	21300	20697.85	11.78	-1172	22033	21666	21433	21066	20833	21550	20950	104	6350	500	15760	50	1	20861556	4297	7.76	0.99	12	0.05	2655.00	20903.00	24200	20230731	-14.88	14550	20230103	41.58	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	14550	41.58	20230103	0.58	N	281820	500	104 억	2457444	N	N	0	N	N
33	20231026	091016	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20800	-500	5	-2.35	59855700	2880	9.77	20750	20900	20700	27650	14950	21300	20783.23	11.78	202	22033	21666	21433	21066	20833	21550	20950	104	6350	500	15760	50	1	20861556	4339	7.83	1.00	12	0.01	2655.00	20903.00	24200	20230731	-14.05	14550	20230103	42.96	24200	-14.05	20230731	14550	42.96	20230103	24200	-14.05	20230731	14550	42.96	20230103	0.58	N	281820	500	104 억	2457444	N	N	0	N	N
34	20231025	161018	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21300	-250	5	-1.16	625856500	29174	80.68	21650	21800	21200	28000	15100	21550	21452.43	11.77	2902	22483	22016	21433	20966	20383	21725	20675	104	6450	500	15940	50	1	20861556	4444	8.02	1.02	12	0.14	2655.00	20903.00	24200	20230731	-11.98	14550	20230103	46.39	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	14550	46.39	20230103	0.59	N	281820	500	104 억	2454676	N	N	0	N	N
35	20231025	151017	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	-150	5	-0.70	570586900	26583	73.51	21650	21800	21200	28000	15100	21550	21464.22	11.77	2576	22483	22016	21433	20966	20383	21725	20675	104	6450	500	15940	50	1	20861556	4464	8.06	1.02	12	0.13	2655.00	20903.00	24200	20230731	-11.57	14550	20230103	47.08	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14550	47.08	20230103	0.59	N	281820	500	104 억	2454676	N	N	0	N	N
36	20231025	141011	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21600	50	2	0.23	466262300	21733	60.10	21650	21800	21200	28000	15100	21550	21453.94	11.77	1883	22483	22016	21433	20966	20383	21725	20675	104	6450	500	15940	50	1	20861556	4506	8.14	1.03	12	0.10	2655.00	20903.00	24200	20230731	-10.74	14550	20230103	48.45	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	14550	48.45	20230103	0.59	N	281820	500	104 억	2454676	N	N	0	N	N
37	20231025	131013	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21500	-50	5	-0.23	428756850	19992	55.28	21650	21800	21200	28000	15100	21550	21446.21	11.77	1952	22483	22016	21433	20966	20383	21725	20675	104	6450	500	15940	50	1	20861556	4485	8.10	1.03	12	0.10	2655.00	20903.00	24200	20230731	-11.16	14550	20230103	47.77	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	14550	47.77	20230103	0.59	N	281820	500	104 억	2454676	N	N	0	N	N
38	20231025	121016	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21700	150	2	0.70	356663450	16643	46.02	21650	21800	21200	28000	15100	21550	21429.95	11.77	3395	22483	22016	21433	20966	20383	21725	20675	104	6450	500	15940	50	1	20861556	4527	8.17	1.04	12	0.08	2655.00	20903.00	24200	20230731	-10.33	14550	20230103	49.14	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	14550	49.14	20230103	0.59	N	281820	500	104 억	2454676	N	N	0	N	N
39	20231025	111016	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21700	150	2	0.70	312818200	14626	40.45	21650	21750	21200	28000	15100	21550	21387.37	11.77	3413	22483	22016	21433	20966	20383	21725	20675	104	6450	500	15940	50	1	20861556	4527	8.17	1.04	12	0.07	2655.00	20903.00	24200	20230731	-10.33	14550	20230103	49.14	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	14550	49.14	20230103	0.59	N	281820	500	104 억	2454676	N	N	0	N	N
40	20231025	101017	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21300	-250	5	-1.16	247039950	11570	31.99	21650	21650	21200	28000	15100	21550	21351.08	11.77	2352	22483	22016	21433	20966	20383	21725	20675	104	6450	500	15940	50	1	20861556	4444	8.02	1.02	12	0.06	2655.00	20903.00	24200	20230731	-11.98	14550	20230103	46.39	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	14550	46.39	20230103	0.59	N	281820	500	104 억	2454676	N	N	0	N	N
41	20231025	091012	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21450	-100	5	-0.46	57244800	2665	7.37	21650	21650	21300	28000	15100	21550	21479.16	11.77	190	22483	22016	21433	20966	20383	21725	20675	104	6450	500	15940	50	1	20861556	4475	8.08	1.03	12	0.01	2655.00	20903.00	24200	20230731	-11.36	14550	20230103	47.42	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	14550	47.42	20230103	0.59	N	281820	500	104 억	2454676	N	N	0	N	N
42	20231024	160951	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21550	50	2	0.23	765430550	35952	185.50	21850	21900	20850	27950	15050	21500	21290.33	11.76	2342	21900	21700	21450	21250	21000	21800	21350	104	6450	500	15910	50	1	20861556	4496	8.12	1.03	12	0.17	2655.00	20903.00	24200	20230731	-10.95	14550	20230103	48.11	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	14550	48.11	20230103	0.60	N	281820	500	104 억	2453644	N	N	0	N	N
43	20231024	151006	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21500	0	3	0.00	651044700	30635	158.07	21850	21900	20850	27950	15050	21500	21251.66	11.76	2252	21900	21700	21450	21250	21000	21800	21350	104	6450	500	15910	50	1	20861556	4485	8.10	1.03	12	0.15	2655.00	20903.00	24200	20230731	-11.16	14550	20230103	47.77	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	14550	47.77	20230103	0.60	N	281820	500	104 억	2453644	N	N	0	N	N
44	20231024	140950	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21300	-200	5	-0.93	424531850	20043	103.42	21850	21900	20850	27950	15050	21500	21181.05	11.76	-413	21900	21700	21450	21250	21000	21800	21350	104	6450	500	15910	50	1	20861556	4444	8.02	1.02	12	0.10	2655.00	20903.00	24200	20230731	-11.98	14550	20230103	46.39	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	14550	46.39	20230103	0.60	N	281820	500	104 억	2453644	N	N	0	N	N
45	20231024	130955	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21200	-300	5	-1.40	352133550	16645	85.88	21850	21900	20850	27950	15050	21500	21155.52	11.76	-1559	21900	21700	21450	21250	21000	21800	21350	104	6450	500	15910	50	1	20861556	4423	7.98	1.01	12	0.08	2655.00	20903.00	24200	20230731	-12.40	14550	20230103	45.70	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	14550	45.70	20230103	0.60	N	281820	500	104 억	2453644	N	N	0	N	N
46	20231024	121005	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21200	-300	5	-1.40	325394650	15379	79.35	21850	21900	20850	27950	15050	21500	21158.38	11.76	-1924	21900	21700	21450	21250	21000	21800	21350	104	6450	500	15910	50	1	20861556	4423	7.98	1.01	12	0.07	2655.00	20903.00	24200	20230731	-12.40	14550	20230103	45.70	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	14550	45.70	20230103	0.60	N	281820	500	104 억	2453644	N	N	0	N	N
47	20231024	111001	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21000	-500	5	-2.33	239330000	11313	58.37	21850	21900	20850	27950	15050	21500	21155.31	11.76	-2104	21900	21700	21450	21250	21000	21800	21350	104	6450	500	15910	50	1	20861556	4381	7.91	1.00	12	0.05	2655.00	20903.00	24200	20230731	-13.22	14550	20230103	44.33	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	14550	44.33	20230103	0.60	N	281820	500	104 억	2453644	N	N	0	N	N
48	20231024	100952	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21100	-400	5	-1.86	99875400	4680	24.15	21850	21900	21100	27950	15050	21500	21340.90	11.76	662	21900	21700	21450	21250	21000	21800	21350	104	6450	500	15910	50	1	20861556	4402	7.95	1.01	12	0.02	2655.00	20903.00	24200	20230731	-12.81	14550	20230103	45.02	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	14550	45.02	20230103	0.60	N	281820	500	104 억	2453644	N	N	0	N	N
49	20231024	090959	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21750	250	2	1.16	17958850	829	4.28	21850	21900	21550	27950	15050	21500	21663.27	11.76	466	21900	21700	21450	21250	21000	21800	21350	104	6450	500	15910	50	1	20861556	4537	8.19	1.04	12	0.00	2655.00	20903.00	24200	20230731	-10.12	14550	20230103	49.48	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	14550	49.48	20230103	0.60	N	281820	500	104 억	2453644	N	N	0	N	N
50	20231023	160944	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21500	100	2	0.47	414491700	19356	70.34	21400	21650	21200	27800	15000	21400	21414.08	11.74	7982	22266	21832	21316	20882	20366	21575	20625	104	6400	500	15830	50	1	20861556	4485	8.10	1.03	12	0.09	2655.00	20903.00	24200	20230731	-11.16	14550	20230103	47.77	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	14550	47.77	20230103	0.61	N	281820	500	104 억	2448338	N	N	0	N	N
51	20231023	150950	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	0	3	0.00	335969300	15695	57.04	21400	21650	21200	27800	15000	21400	21406.14	11.74	5901	22266	21832	21316	20882	20366	21575	20625	104	6400	500	15830	50	1	20861556	4464	8.06	1.02	12	0.08	2655.00	20903.00	24200	20230731	-11.57	14550	20230103	47.08	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14550	47.08	20230103	0.61	N	281820	500	104 억	2448338	N	N	0	N	N
52	20231023	140948	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	0	3	0.00	246904550	11522	41.87	21400	21650	21200	27800	15000	21400	21428.97	11.74	2990	22266	21832	21316	20882	20366	21575	20625	104	6400	500	15830	50	1	20861556	4464	8.06	1.02	12	0.06	2655.00	20903.00	24200	20230731	-11.57	14550	20230103	47.08	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14550	47.08	20230103	0.61	N	281820	500	104 억	2448338	N	N	0	N	N
53	20231023	130955	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21500	100	2	0.47	217698450	10157	36.91	21400	21650	21200	27800	15000	21400	21433.34	11.74	1968	22266	21832	21316	20882	20366	21575	20625	104	6400	500	15830	50	1	20861556	4485	8.10	1.03	12	0.05	2655.00	20903.00	24200	20230731	-11.16	14550	20230103	47.77	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	14550	47.77	20230103	0.61	N	281820	500	104 억	2448338	N	N	0	N	N
54	20231023	120945	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21450	50	2	0.23	194892400	9091	33.04	21400	21650	21200	27800	15000	21400	21437.95	11.74	1640	22266	21832	21316	20882	20366	21575	20625	104	6400	500	15830	50	1	20861556	4475	8.08	1.03	12	0.04	2655.00	20903.00	24200	20230731	-11.36	14550	20230103	47.42	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	14550	47.42	20230103	0.61	N	281820	500	104 억	2448338	N	N	0	N	N
55	20231023	110942	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	0	3	0.00	162817650	7592	27.59	21400	21650	21200	27800	15000	21400	21445.95	11.74	1807	22266	21832	21316	20882	20366	21575	20625	104	6400	500	15830	50	1	20861556	4464	8.06	1.02	12	0.04	2655.00	20903.00	24200	20230731	-11.57	14550	20230103	47.08	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14550	47.08	20230103	0.61	N	281820	500	104 억	2448338	N	N	0	N	N
56	20231023	100935	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21200	-200	5	-0.93	143334250	6681	24.28	21400	21650	21200	27800	15000	21400	21454.01	11.74	1669	22266	21832	21316	20882	20366	21575	20625	104	6400	500	15830	50	1	20861556	4423	7.98	1.01	12	0.03	2655.00	20903.00	24200	20230731	-12.40	14550	20230103	45.70	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	14550	45.70	20230103	0.61	N	281820	500	104 억	2448338	N	N	0	N	N
57	20231023	090955	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	0	3	0.00	21990600	1033	3.75	21400	21400	21200	27800	15000	21400	21288.09	11.74	-363	22266	21832	21316	20882	20366	21575	20625	104	6400	500	15830	50	1	20861556	4464	8.06	1.02	12	0.00	2655.00	20903.00	24200	20230731	-11.57	14550	20230103	47.08	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14550	47.08	20230103	0.61	N	281820	500	104 억	2448338	N	N	0	N	N
58	20231020	160940	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	-450	5	-2.06	583394800	27489	77.40	21600	21750	20800	28400	15300	21850	21222.77	11.76	-9725	23150	22500	21950	21300	20750	22225	21025	104	6550	500	16160	50	1	20861556	4464	8.06	1.02	12	0.13	2655.00	20903.00	24200	20230731	-11.57	14550	20230103	47.08	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14550	47.08	20230103	0.62	N	281820	500	104 억	2454274	N	N	98	N	N
59	20231020	150939	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21150	-700	5	-3.20	501896350	23678	66.67	21600	21750	20800	28400	15300	21850	21196.74	11.76	-9198	23150	22500	21950	21300	20750	22225	21025	104	6550	500	16160	50	1	20861556	4412	7.97	1.01	12	0.11	2655.00	20903.00	24200	20230731	-12.60	14550	20230103	45.36	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	14550	45.36	20230103	0.62	N	281820	500	104 억	2454274	N	N	98	N	N
60	20231020	140949	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	-450	5	-2.06	453354400	21400	60.25	21600	21750	20800	28400	15300	21850	21184.79	11.76	-8062	23150	22500	21950	21300	20750	22225	21025	104	6550	500	16160	50	1	20861556	4464	8.06	1.02	12	0.10	2655.00	20903.00	24200	20230731	-11.57	14550	20230103	47.08	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14550	47.08	20230103	0.62	N	281820	500	104 억	2454274	N	N	98	N	N
61	20231020	130923	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21200	-650	5	-2.97	370928600	17557	49.43	21600	21750	20800	28400	15300	21850	21127.11	11.76	-7078	23150	22500	21950	21300	20750	22225	21025	104	6550	500	16160	50	1	20861556	4423	7.98	1.01	12	0.08	2655.00	20903.00	24200	20230731	-12.40	14550	20230103	45.70	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	14550	45.70	20230103	0.62	N	281820	500	104 억	2454274	N	N	98	N	N
62	20231020	120933	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21150	-700	5	-3.20	320914500	15200	42.80	21600	21750	20800	28400	15300	21850	21112.80	11.76	-5778	23150	22500	21950	21300	20750	22225	21025	104	6550	500	16160	50	1	20861556	4412	7.97	1.01	12	0.07	2655.00	20903.00	24200	20230731	-12.60	14550	20230103	45.36	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	14550	45.36	20230103	0.62	N	281820	500	104 억	2454274	N	N	98	N	N
63	20231020	110943	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21100	-750	5	-3.43	298532600	14139	39.81	21600	21750	20800	28400	15300	21850	21114.12	11.76	-5066	23150	22500	21950	21300	20750	22225	21025	104	6550	500	16160	50	1	20861556	4402	7.95	1.01	12	0.07	2655.00	20903.00	24200	20230731	-12.81	14550	20230103	45.02	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	14550	45.02	20230103	0.62	N	281820	500	104 억	2454274	N	N	98	N	N
64	20231020	100934	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	20950	-900	5	-4.12	273577050	12954	36.47	21600	21750	20800	28400	15300	21850	21119.12	11.76	-4548	23150	22500	21950	21300	20750	22225	21025	104	6550	500	16160	50	1	20861556	4370	7.89	1.00	12	0.06	2655.00	20903.00	24200	20230731	-13.43	14550	20230103	43.99	24200	-13.43	20230731	14550	43.99	20230103	24200	-13.43	20230731	14550	43.99	20230103	0.62	N	281820	500	104 억	2454274	N	N	98	N	N
65	20231020	090933	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	-450	5	-2.06	11741350	546	1.54	21600	21750	21400	28400	15300	21850	21504.30	11.76	62	23150	22500	21950	21300	20750	22225	21025	104	6550	500	16160	50	1	20861556	4464	8.06	1.02	12	0.00	2655.00	20903.00	24200	20230731	-11.57	14550	20230103	47.08	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14550	47.08	20230103	0.62	N	281820	500	104 억	2454274	N	N	98	N	N
66	20231019	160931	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	-850	5	-3.74	772004650	35284	73.66	22600	22600	21400	29500	15900	22700	21879.74	11.81	-11156	23700	23200	22650	22150	21600	23450	22400	104	6800	500	16790	50	1	20861556	4558	8.23	1.05	12	0.17	2655.00	20903.00	24200	20230731	-9.71	14550	20230103	50.17	24200	-9.71	20230731	14550	50.17	20230103	24200	-9.71	20230731	14550	50.17	20230103	0.63	N	281820	500	104 억	2462863	N	N	98	N	N
67	20231019	150922	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21600	-1100	5	-4.85	679007100	31011	64.74	22600	22600	21400	29500	15900	22700	21895.69	11.81	-11827	23700	23200	22650	22150	21600	23450	22400	104	6800	500	16790	50	1	20861556	4506	8.14	1.03	12	0.15	2655.00	20903.00	24200	20230731	-10.74	14550	20230103	48.45	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	14550	48.45	20230103	0.63	N	281820	500	104 억	2462863	N	N	5	N	N
68	20231019	140936	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21650	-1050	5	-4.63	582096050	26519	55.36	22600	22600	21600	29500	15900	22700	21950.15	11.81	-9448	23700	23200	22650	22150	21600	23450	22400	104	6800	500	16790	50	1	20861556	4517	8.15	1.04	12	0.13	2655.00	20903.00	24200	20230731	-10.54	14550	20230103	48.80	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	14550	48.80	20230103	0.63	N	281820	500	104 억	2462863	N	N	5	N	N
69	20231019	130926	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21900	-800	5	-3.52	448393800	20368	42.52	22600	22600	21750	29500	15900	22700	22014.62	11.81	-4651	23700	23200	22650	22150	21600	23450	22400	104	6800	500	16790	50	1	20861556	4569	8.25	1.05	12	0.10	2655.00	20903.00	24200	20230731	-9.50	14550	20230103	50.52	24200	-9.50	20230731	14550	50.52	20230103	24200	-9.50	20230731	14550	50.52	20230103	0.63	N	281820	500	104 억	2462863	N	N	5	N	N
70	20231019	120933	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21800	-900	5	-3.96	416505650	18907	39.47	22600	22600	21750	29500	15900	22700	22029.18	11.81	-4099	23700	23200	22650	22150	21600	23450	22400	104	6800	500	16790	50	1	20861556	4548	8.21	1.04	12	0.09	2655.00	20903.00	24200	20230731	-9.92	14550	20230103	49.83	24200	-9.92	20230731	14550	49.83	20230103	24200	-9.92	20230731	14550	49.83	20230103	0.63	N	281820	500	104 억	2462863	N	N	5	N	N
71	20231019	110927	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	-850	5	-3.74	336347500	15231	31.80	22600	22600	21800	29500	15900	22700	22083.09	11.81	-3144	23700	23200	22650	22150	21600	23450	22400	104	6800	500	16790	50	1	20861556	4558	8.23	1.05	12	0.07	2655.00	20903.00	24200	20230731	-9.71	14550	20230103	50.17	24200	-9.71	20230731	14550	50.17	20230103	24200	-9.71	20230731	14550	50.17	20230103	0.63	N	281820	500	104 억	2462863	N	N	5	N	N
72	20231019	100922	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22200	-500	5	-2.20	232376700	10503	21.93	22600	22600	21950	29500	15900	22700	22124.79	11.81	-888	23700	23200	22650	22150	21600	23450	22400	104	6800	500	16790	50	1	20861556	4631	8.36	1.06	12	0.05	2655.00	20903.00	24200	20230731	-8.26	14550	20230103	52.58	24200	-8.26	20230731	14550	52.58	20230103	24200	-8.26	20230731	14550	52.58	20230103	0.63	N	281820	500	104 억	2462863	N	N	5	N	N
73	20231019	090931	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22250	-450	5	-1.98	30769850	1382	2.88	22600	22600	22150	29500	15900	22700	22264.73	11.81	-94	23700	23200	22650	22150	21600	23450	22400	104	6800	500	16790	50	1	20861556	4642	8.38	1.06	12	0.01	2655.00	20903.00	24200	20230731	-8.06	14550	20230103	52.92	24200	-8.06	20230731	14550	52.92	20230103	24200	-8.06	20230731	14550	52.92	20230103	0.63	N	281820	500	104 억	2462863	N	N	5	N	N
74	20231018	160935	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22700	250	2	1.11	1084804200	47850	99.52	22400	23150	22100	29150	15750	22450	22670.89	11.82	958	23183	22816	22183	21816	21183	23000	22000	104	6700	500	16610	50	1	20861556	4736	8.55	1.09	12	0.23	2655.00	20903.00	24200	20230731	-6.20	14550	20221014	56.01	24200	-6.20	20230731	14550	56.01	20230103	24200	-6.20	20230731	14550	56.01	20230103	0.63	N	281820	500	104 억	2465563	N	N	5	N	N
75	20231018	150925	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22700	250	2	1.11	1046551050	46163	96.01	22400	23150	22100	29150	15750	22450	22670.79	11.82	582	23183	22816	22183	21816	21183	23000	22000	104	6700	500	16610	50	1	20861556	4736	8.55	1.09	12	0.22	2655.00	20903.00	24200	20230731	-6.20	14550	20221014	56.01	24200	-6.20	20230731	14550	56.01	20230103	24200	-6.20	20230731	14550	56.01	20230103	0.63	N	281820	500	104 억	2465563	N	N	8	N	N
76	20231018	140912	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22600	150	2	0.67	891522900	39312	81.77	22400	23150	22100	29150	15750	22450	22678.15	11.82	682	23183	22816	22183	21816	21183	23000	22000	104	6700	500	16610	50	1	20861556	4715	8.51	1.08	12	0.19	2655.00	20903.00	24200	20230731	-6.61	14550	20221014	55.33	24200	-6.61	20230731	14550	55.33	20230103	24200	-6.61	20230731	14550	55.33	20230103	0.63	N	281820	500	104 억	2465563	N	N	8	N	N
77	20231018	130909	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22300	-150	5	-0.67	834861500	36796	76.53	22400	23150	22100	29150	15750	22450	22688.94	11.82	-600	23183	22816	22183	21816	21183	23000	22000	104	6700	500	16610	50	1	20861556	4652	8.40	1.07	12	0.18	2655.00	20903.00	24200	20230731	-7.85	14550	20221014	53.26	24200	-7.85	20230731	14550	53.26	20230103	24200	-7.85	20230731	14550	53.26	20230103	0.63	N	281820	500	104 억	2465563	N	N	8	N	N
78	20231018	120927	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22350	-100	5	-0.45	733810200	32285	67.15	22400	23150	22100	29150	15750	22450	22729.16	11.82	-532	23183	22816	22183	21816	21183	23000	22000	104	6700	500	16610	50	1	20861556	4663	8.42	1.07	12	0.15	2655.00	20903.00	24200	20230731	-7.64	14550	20221014	53.61	24200	-7.64	20230731	14550	53.61	20230103	24200	-7.64	20230731	14550	53.61	20230103	0.63	N	281820	500	104 억	2465563	N	N	8	N	N
79	20231018	110919	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22700	250	2	1.11	598419350	26254	54.61	22400	23150	22100	29150	15750	22450	22793.49	11.82	-775	23183	22816	22183	21816	21183	23000	22000	104	6700	500	16610	50	1	20861556	4736	8.55	1.09	12	0.13	2655.00	20903.00	24200	20230731	-6.20	14550	20221014	56.01	24200	-6.20	20230731	14550	56.01	20230103	24200	-6.20	20230731	14550	56.01	20230103	0.63	N	281820	500	104 억	2465563	N	N	8	N	N
80	20231018	100930	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22650	200	2	0.89	486452900	21335	44.37	22400	23150	22100	29150	15750	22450	22800.75	11.82	541	23183	22816	22183	21816	21183	23000	22000	104	6700	500	16610	50	1	20861556	4725	8.53	1.08	12	0.10	2655.00	20903.00	24200	20230731	-6.40	14550	20221014	55.67	24200	-6.40	20230731	14550	55.67	20230103	24200	-6.40	20230731	14550	55.67	20230103	0.63	N	281820	500	104 억	2465563	N	N	8	N	N
81	20231018	090915	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22300	-150	5	-0.67	32461400	1459	3.03	22400	22400	22100	29150	15750	22450	22248.66	11.82	171	23183	22816	22183	21816	21183	23000	22000	104	6700	500	16610	50	1	20861556	4652	8.40	1.07	12	0.01	2655.00	20903.00	24200	20230731	-7.85	14550	20221014	53.26	24200	-7.85	20230731	14550	53.26	20230103	24200	-7.85	20230731	14550	53.26	20230103	0.63	N	281820	500	104 억	2465563	N	N	8	N	N
82	20231017	160916	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22450	750	2	3.46	1069084350	48002	154.90	21700	22550	21550	28200	15200	21700	22271.26	11.77	16903	22333	22016	21483	21166	20633	21750	20900	104	6500	500	16050	50	1	20861556	4683	8.46	1.07	12	0.23	2655.00	20903.00	24200	20230731	-7.23	14300	20221013	56.99	24200	-7.23	20230731	14550	54.30	20230103	24200	-7.23	20230731	14550	54.30	20230103	0.62	N	281820	500	104 억	2455622	N	N	8	N	N
83	20231017	150926	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22450	750	2	3.46	988159750	44400	143.28	21700	22550	21550	28200	15200	21700	22255.85	11.77	16588	22333	22016	21483	21166	20633	21750	20900	104	6500	500	16050	50	1	20861556	4683	8.46	1.07	12	0.21	2655.00	20903.00	24200	20230731	-7.23	14300	20221013	56.99	24200	-7.23	20230731	14550	54.30	20230103	24200	-7.23	20230731	14550	54.30	20230103	0.62	N	281820	500	104 억	2455622	N	N	12	N	N
84	20231017	140927	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22500	800	2	3.69	717745250	32370	104.46	21700	22500	21550	28200	15200	21700	22173.16	11.77	8263	22333	22016	21483	21166	20633	21750	20900	104	6500	500	16050	50	1	20861556	4694	8.47	1.08	12	0.16	2655.00	20903.00	24200	20230731	-7.02	14300	20221013	57.34	24200	-7.02	20230731	14550	54.64	20230103	24200	-7.02	20230731	14550	54.64	20230103	0.62	N	281820	500	104 억	2455622	N	N	12	N	N
85	20231017	130919	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22400	700	2	3.23	590886800	26718	86.22	21700	22400	21550	28200	15200	21700	22115.68	11.77	7408	22333	22016	21483	21166	20633	21750	20900	104	6500	500	16050	50	1	20861556	4673	8.44	1.07	12	0.13	2655.00	20903.00	24200	20230731	-7.44	14300	20221013	56.64	24200	-7.44	20230731	14550	53.95	20230103	24200	-7.44	20230731	14550	53.95	20230103	0.62	N	281820	500	104 억	2455622	N	N	12	N	N
86	20231017	120923	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22100	400	2	1.84	333925900	15176	48.97	21700	22200	21550	28200	15200	21700	22003.55	11.77	1526	22333	22016	21483	21166	20633	21750	20900	104	6500	500	16050	50	1	20861556	4610	8.32	1.06	12	0.07	2655.00	20903.00	24200	20230731	-8.68	14300	20221013	54.55	24200	-8.68	20230731	14550	51.89	20230103	24200	-8.68	20230731	14550	51.89	20230103	0.62	N	281820	500	104 억	2455622	N	N	12	N	N
87	20231017	110912	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22100	400	2	1.84	233434650	10637	34.33	21700	22200	21550	28200	15200	21700	21945.53	11.77	896	22333	22016	21483	21166	20633	21750	20900	104	6500	500	16050	50	1	20861556	4610	8.32	1.06	12	0.05	2655.00	20903.00	24200	20230731	-8.68	14300	20221013	54.55	24200	-8.68	20230731	14550	51.89	20230103	24200	-8.68	20230731	14550	51.89	20230103	0.62	N	281820	500	104 억	2455622	N	N	12	N	N
88	20231017	100906	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22000	300	2	1.38	139891550	6404	20.67	21700	22050	21550	28200	15200	21700	21844.40	11.77	1250	22333	22016	21483	21166	20633	21750	20900	104	6500	500	16050	50	1	20861556	4590	8.29	1.05	12	0.03	2655.00	20903.00	24200	20230731	-9.09	14300	20221013	53.85	24200	-9.09	20230731	14550	51.20	20230103	24200	-9.09	20230731	14550	51.20	20230103	0.62	N	281820	500	104 억	2455622	N	N	12	N	N
89	20231017	090916	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21600	-100	5	-0.46	15541950	717	2.31	21700	21900	21600	28200	15200	21700	21676.36	11.77	-514	22333	22016	21483	21166	20633	21750	20900	104	6500	500	16050	50	1	20861556	4506	8.14	1.03	12	0.00	2655.00	20903.00	24200	20230731	-10.74	14300	20221013	51.05	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	14550	48.45	20230103	0.62	N	281820	500	104 억	2455622	N	N	12	N	N
90	20231016	160914	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21700	-250	5	-1.14	663819900	30989	75.97	21800	21800	20950	28500	15400	21950	21421.15	11.81	-4451	23016	22482	22166	21632	21316	22325	21475	104	6550	500	16240	50	1	20861556	4527	8.17	1.04	12	0.15	2655.00	20903.00	24200	20230731	-10.33	14250	20221012	52.28	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	14550	49.14	20230103	0.62	N	281820	500	104 억	2463443	N	N	12	N	N
91	20231016	150915	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21600	-350	5	-1.59	571280600	26721	65.51	21800	21800	20950	28500	15400	21950	21379.46	11.81	-4141	23016	22482	22166	21632	21316	22325	21475	104	6550	500	16240	50	1	20861556	4506	8.14	1.03	12	0.13	2655.00	20903.00	24200	20230731	-10.74	14250	20221012	51.58	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	14550	48.45	20230103	0.62	N	281820	500	104 억	2463443	N	N	0	N	N
92	20231016	140916	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21250	-700	5	-3.19	472614050	22120	54.23	21800	21800	20950	28500	15400	21950	21365.92	11.81	-4197	23016	22482	22166	21632	21316	22325	21475	104	6550	500	16240	50	1	20861556	4433	8.00	1.02	12	0.11	2655.00	20903.00	24200	20230731	-12.19	14250	20221012	49.12	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	14550	46.05	20230103	0.62	N	281820	500	104 억	2463443	N	N	0	N	N
93	20231016	130910	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21150	-800	5	-3.64	421506750	19704	48.30	21800	21800	20950	28500	15400	21950	21391.94	11.81	-5040	23016	22482	22166	21632	21316	22325	21475	104	6550	500	16240	50	1	20861556	4412	7.97	1.01	12	0.09	2655.00	20903.00	24200	20230731	-12.60	14250	20221012	48.42	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	14550	45.36	20230103	0.62	N	281820	500	104 억	2463443	N	N	0	N	N
94	20231016	120911	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21250	-700	5	-3.19	340644300	15865	38.89	21800	21800	21100	28500	15400	21950	21471.43	11.81	-5117	23016	22482	22166	21632	21316	22325	21475	104	6550	500	16240	50	1	20861556	4433	8.00	1.02	12	0.08	2655.00	20903.00	24200	20230731	-12.19	14250	20221012	49.12	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	14550	46.05	20230103	0.62	N	281820	500	104 억	2463443	N	N	0	N	N
95	20231016	110904	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21350	-600	5	-2.73	305701450	14216	34.85	21800	21800	21250	28500	15400	21950	21504.04	11.81	-4127	23016	22482	22166	21632	21316	22325	21475	104	6550	500	16240	50	1	20861556	4454	8.04	1.02	12	0.07	2655.00	20903.00	24200	20230731	-11.78	14250	20221012	49.82	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	14550	46.74	20230103	0.62	N	281820	500	104 억	2463443	N	N	0	N	N
96	20231016	100859	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	-550	5	-2.51	240827350	11173	27.39	21800	21800	21300	28500	15400	21950	21554.40	11.81	-2858	23016	22482	22166	21632	21316	22325	21475	104	6550	500	16240	50	1	20861556	4464	8.06	1.02	12	0.05	2655.00	20903.00	24200	20230731	-11.57	14250	20221012	50.18	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14550	47.08	20230103	0.62	N	281820	500	104 억	2463443	N	N	0	N	N
97	20231016	090902	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21450	-500	5	-2.28	77749050	3594	8.81	21800	21800	21450	28500	15400	21950	21633.01	11.81	-1352	23016	22482	22166	21632	21316	22325	21475	104	6550	500	16240	50	1	20861556	4475	8.08	1.03	12	0.02	2655.00	20903.00	24200	20230731	-11.36	14250	20221012	50.53	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	14550	47.42	20230103	0.62	N	281820	500	104 억	2463443	N	N	0	N	N
98	20231012	160930	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22350	-100	5	-0.45	796381300	35622	47.62	22750	22750	22100	29150	15750	22450	22356.46	11.80	-3931	23283	22866	22233	21816	21183	23075	22025	104	6700	500	16610	50	1	20861556	4663	8.42	1.07	12	0.17	2655.00	20903.00	24200	20230731	-7.64	14250	20221012	56.84	24200	-7.64	20230731	14550	53.61	20230103	24200	-7.64	20230731	14250	56.84	20221012	0.65	N	281820	500	104 억	2460840	N	N	0	N	N
99	20231012	150908	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22550	100	2	0.45	690247500	30906	41.31	22750	22750	22100	29150	15750	22450	22333.77	11.80	-3952	23283	22866	22233	21816	21183	23075	22025	104	6700	500	16610	50	1	20861556	4704	8.49	1.08	12	0.15	2655.00	20903.00	24200	20230731	-6.82	14250	20221012	58.25	24200	-6.82	20230731	14550	54.98	20230103	24200	-6.82	20230731	14250	58.25	20221012	0.65	N	281820	500	104 억	2460840	N	N	0	N	N
100	20231012	140910	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22150	-300	5	-1.34	414624700	18595	24.86	22750	22750	22100	29150	15750	22450	22297.64	11.80	-4166	23283	22866	22233	21816	21183	23075	22025	104	6700	500	16610	50	1	20861556	4621	8.34	1.06	12	0.09	2655.00	20903.00	24200	20230731	-8.47	14250	20221012	55.44	24200	-8.47	20230731	14550	52.23	20230103	24200	-8.47	20230731	14250	55.44	20221012	0.65	N	281820	500	104 억	2460840	N	N	0	N	N
101	20231012	130910	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22300	-150	5	-0.67	336846100	15094	20.18	22750	22750	22100	29150	15750	22450	22316.56	11.80	-2897	23283	22866	22233	21816	21183	23075	22025	104	6700	500	16610	50	1	20861556	4652	8.40	1.07	12	0.07	2655.00	20903.00	24200	20230731	-7.85	14250	20221012	56.49	24200	-7.85	20230731	14550	53.26	20230103	24200	-7.85	20230731	14250	56.49	20221012	0.65	N	281820	500	104 억	2460840	N	N	0	N	N
102	20231012	120920	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22100	-350	5	-1.56	306839150	13742	18.37	22750	22750	22100	29150	15750	22450	22328.57	11.80	-2593	23283	22866	22233	21816	21183	23075	22025	104	6700	500	16610	50	1	20861556	4610	8.32	1.06	12	0.07	2655.00	20903.00	24200	20230731	-8.68	14250	20221012	55.09	24200	-8.68	20230731	14550	51.89	20230103	24200	-8.68	20230731	14250	55.09	20221012	0.65	N	281820	500	104 억	2460840	N	N	0	N	N
103	20231012	110919	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22300	-150	5	-0.67	266297650	11913	15.92	22750	22750	22150	29150	15750	22450	22353.53	11.80	-2016	23283	22866	22233	21816	21183	23075	22025	104	6700	500	16610	50	1	20861556	4652	8.40	1.07	12	0.06	2655.00	20903.00	24200	20230731	-7.85	14250	20221012	56.49	24200	-7.85	20230731	14550	53.26	20230103	24200	-7.85	20230731	14250	56.49	20221012	0.65	N	281820	500	104 억	2460840	N	N	0	N	N
104	20231012	100912	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22300	-150	5	-0.67	187672350	8373	11.19	22750	22750	22200	29150	15750	22450	22413.99	11.80	-1695	23283	22866	22233	21816	21183	23075	22025	104	6700	500	16610	50	1	20861556	4652	8.40	1.07	12	0.04	2655.00	20903.00	24200	20230731	-7.85	14250	20221012	56.49	24200	-7.85	20230731	14550	53.26	20230103	24200	-7.85	20230731	14250	56.49	20221012	0.65	N	281820	500	104 억	2460840	N	N	0	N	N
105	20231012	090918	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22400	-50	5	-0.22	64639400	2873	3.84	22750	22750	22300	29150	15750	22450	22498.92	11.80	-831	23283	22866	22233	21816	21183	23075	22025	104	6700	500	16610	50	1	20861556	4673	8.44	1.07	12	0.01	2655.00	20903.00	24200	20230731	-7.44	14250	20221012	57.19	24200	-7.44	20230731	14550	53.95	20230103	24200	-7.44	20230731	14250	57.19	20221012	0.65	N	281820	500	104 억	2460840	N	N	0	N	N
106	20231011	160907	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22450	900	2	4.18	1658715100	74683	224.98	21700	22650	21600	28000	15100	21550	22209.83	11.71	17325	22316	21932	21616	21232	20916	21775	21075	104	6450	500	15940	50	1	20861556	4683	8.46	1.07	12	0.36	2655.00	20903.00	24200	20230731	-7.23	14100	20221006	59.22	24200	-7.23	20230731	14550	54.30	20230103	24200	-7.23	20230731	14250	57.54	20221012	0.65	N	281820	500	104 억	2443213	N	N	0	N	N
107	20231011	150912	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22400	850	2	3.94	1610088350	72516	218.45	21700	22650	21600	28000	15100	21550	22203.22	11.71	16757	22316	21932	21616	21232	20916	21775	21075	104	6450	500	15940	50	1	20861556	4673	8.44	1.07	12	0.35	2655.00	20903.00	24200	20230731	-7.44	14100	20221006	58.87	24200	-7.44	20230731	14550	53.95	20230103	24200	-7.44	20230731	14250	57.19	20221012	0.65	N	281820	500	104 억	2443213	N	N	0	N	N
108	20231011	140915	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22500	950	2	4.41	1252609150	56686	170.76	21700	22500	21600	28000	15100	21550	22097.33	11.71	15273	22316	21932	21616	21232	20916	21775	21075	104	6450	500	15940	50	1	20861556	4694	8.47	1.08	12	0.27	2655.00	20903.00	24200	20230731	-7.02	14100	20221006	59.57	24200	-7.02	20230731	14550	54.64	20230103	24200	-7.02	20230731	14250	57.89	20221012	0.65	N	281820	500	104 억	2443213	N	N	0	N	N
109	20231011	130904	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22150	600	2	2.78	839173650	38199	115.07	21700	22200	21600	28000	15100	21550	21968.47	11.71	10862	22316	21932	21616	21232	20916	21775	21075	104	6450	500	15940	50	1	20861556	4621	8.34	1.06	12	0.18	2655.00	20903.00	24200	20230731	-8.47	14100	20221006	57.09	24200	-8.47	20230731	14550	52.23	20230103	24200	-8.47	20230731	14250	55.44	20221012	0.65	N	281820	500	104 억	2443213	N	N	0	N	N
110	20231011	120921	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22050	500	2	2.32	729440450	33232	100.11	21700	22150	21600	28000	15100	21550	21949.94	11.71	8650	22316	21932	21616	21232	20916	21775	21075	104	6450	500	15940	50	1	20861556	4600	8.31	1.05	12	0.16	2655.00	20903.00	24200	20230731	-8.88	14100	20221006	56.38	24200	-8.88	20230731	14550	51.55	20230103	24200	-8.88	20230731	14250	54.74	20221012	0.65	N	281820	500	104 억	2443213	N	N	0	N	N
111	20231011	110916	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22000	450	2	2.09	525502100	23951	72.15	21700	22150	21600	28000	15100	21550	21940.72	11.71	4818	22316	21932	21616	21232	20916	21775	21075	104	6450	500	15940	50	1	20861556	4590	8.29	1.05	12	0.11	2655.00	20903.00	24200	20230731	-9.09	14100	20221006	56.03	24200	-9.09	20230731	14550	51.20	20230103	24200	-9.09	20230731	14250	54.39	20221012	0.65	N	281820	500	104 억	2443213	N	N	0	N	N
112	20231011	100909	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21900	350	2	1.62	377877600	17251	51.97	21700	22100	21600	28000	15100	21550	21904.68	11.71	6313	22316	21932	21616	21232	20916	21775	21075	104	6450	500	15940	50	1	20861556	4569	8.25	1.05	12	0.08	2655.00	20903.00	24200	20230731	-9.50	14100	20221006	55.32	24200	-9.50	20230731	14550	50.52	20230103	24200	-9.50	20230731	14250	53.68	20221012	0.65	N	281820	500	104 억	2443213	N	N	0	N	N
113	20231011	090912	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	300	2	1.39	53544100	2457	7.40	21700	21900	21600	28000	15100	21550	21792.47	11.71	-798	22316	21932	21616	21232	20916	21775	21075	104	6450	500	15940	50	1	20861556	4558	8.23	1.05	12	0.01	2655.00	20903.00	24200	20230731	-9.71	14100	20221006	54.96	24200	-9.71	20230731	14550	50.17	20230103	24200	-9.71	20230731	14250	53.33	20221012	0.65	N	281820	500	104 억	2443213	N	N	0	N	N
114	20231010	161518	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21550	-150	5	-0.69	714678200	33057	175.34	21750	22000	21300	28200	15200	21700	21619.71	11.71	1982	22366	22032	21516	21182	20666	22200	21350	104	6500	500	16050	50	1	20861556	4496	8.12	1.03	12	0.16	2655.00	20903.00	24200	20230731	-10.95	13800	20221005	56.16	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	14250	51.23	20221012	0.66	N	281820	500	104 억	2442561	N	N	0	N	N
115	20231010	150900	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21500	-200	5	-0.92	611950750	28279	150.00	21750	22000	21300	28200	15200	21700	21639.76	11.71	2232	22366	22032	21516	21182	20666	22200	21350	104	6500	500	16050	50	1	20861556	4485	8.10	1.03	12	0.14	2655.00	20903.00	24200	20230731	-11.16	13800	20221005	55.80	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	14250	50.88	20221012	0.66	N	281820	500	104 억	2442561	N	N	0	N	N
116	20231010	140906	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	-300	5	-1.38	522383450	24096	127.81	21750	22000	21400	28200	15200	21700	21679.26	11.71	3029	22366	22032	21516	21182	20666	22200	21350	104	6500	500	16050	50	1	20861556	4464	8.06	1.02	12	0.12	2655.00	20903.00	24200	20230731	-11.57	13800	20221005	55.07	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	14250	50.18	20221012	0.66	N	281820	500	104 억	2442561	N	N	0	N	N
117	20231010	130858	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21600	-100	5	-0.46	289959100	13362	70.87	21750	22000	21500	28200	15200	21700	21700.28	11.71	597	22366	22032	21516	21182	20666	22200	21350	104	6500	500	16050	50	1	20861556	4506	8.14	1.03	12	0.06	2655.00	20903.00	24200	20230731	-10.74	13800	20221005	56.52	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	14250	51.58	20221012	0.66	N	281820	500	104 억	2442561	N	N	0	N	N
118	20231010	120857	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21700	0	3	0.00	215460400	9909	52.56	21750	22000	21600	28200	15200	21700	21743.91	11.71	1954	22366	22032	21516	21182	20666	22200	21350	104	6500	500	16050	50	1	20861556	4527	8.17	1.04	12	0.05	2655.00	20903.00	24200	20230731	-10.33	13800	20221005	57.25	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	14250	52.28	20221012	0.66	N	281820	500	104 억	2442561	N	N	0	N	N
119	20231010	110840	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21750	50	2	0.23	187258000	8608	45.66	21750	22000	21600	28200	15200	21700	21753.95	11.71	2229	22366	22032	21516	21182	20666	22200	21350	104	6500	500	16050	50	1	20861556	4537	8.19	1.04	12	0.04	2655.00	20903.00	24200	20230731	-10.12	13800	20221005	57.61	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	14250	52.63	20221012	0.66	N	281820	500	104 억	2442561	N	N	0	N	N
120	20231010	100850	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21800	100	2	0.46	160912350	7394	39.22	21750	22000	21600	28200	15200	21700	21762.56	11.71	2221	22366	22032	21516	21182	20666	22200	21350	104	6500	500	16050	50	1	20861556	4548	8.21	1.04	12	0.04	2655.00	20903.00	24200	20230731	-9.92	13800	20221005	57.97	24200	-9.92	20230731	14550	49.83	20230103	24200	-9.92	20230731	14250	52.98	20221012	0.66	N	281820	500	104 억	2442561	N	N	0	N	N
121	20231010	090845	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21700	0	3	0.00	88236750	4048	21.47	21750	22000	21700	28200	15200	21700	21797.62	11.71	2854	22366	22032	21516	21182	20666	22200	21350	104	6500	500	16050	50	1	20861556	4527	8.17	1.04	12	0.02	2655.00	20903.00	24200	20230731	-10.33	13800	20221005	57.25	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	14250	52.28	20221012	0.66	N	281820	500	104 억	2442561	N	N	0	N	N
122	20231006	160853	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21700	250	2	1.17	402061500	18813	92.75	21000	21850	21000	27850	15050	21450	21370.49	11.70	2683	22083	21766	21333	21016	20583	21550	20800	104	6400	500	15870	50	1	20861556	4527	8.17	1.04	12	0.09	2655.00	20903.00	24200	20230731	-10.33	13800	20221005	57.25	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	14100	53.90	20221006	0.67	N	281820	500	104 억	2440354	N	N	2	N	N
123	20231006	150840	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21500	50	2	0.23	380359050	17811	87.81	21000	21850	21000	27850	15050	21450	21355.29	11.70	2667	22083	21766	21333	21016	20583	21550	20800	104	6400	500	15870	50	1	20861556	4485	8.10	1.03	12	0.09	2655.00	20903.00	24200	20230731	-11.16	13800	20221005	55.80	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	14100	52.48	20221006	0.67	N	281820	500	104 억	2440354	N	N	2	N	N
124	20231006	140842	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21500	50	2	0.23	234077300	11046	54.46	21000	21500	21000	27850	15050	21450	21191.14	11.70	3466	22083	21766	21333	21016	20583	21550	20800	104	6400	500	15870	50	1	20861556	4485	8.10	1.03	12	0.05	2655.00	20903.00	24200	20230731	-11.16	13800	20221005	55.80	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	14100	52.48	20221006	0.67	N	281820	500	104 억	2440354	N	N	2	N	N
125	20231006	130832	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21200	-250	5	-1.17	145465950	6877	33.90	21000	21400	21000	27850	15050	21450	21152.53	11.70	873	22083	21766	21333	21016	20583	21550	20800	104	6400	500	15870	50	1	20861556	4423	7.98	1.01	12	0.03	2655.00	20903.00	24200	20230731	-12.40	13800	20221005	53.62	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	14100	50.35	20221006	0.67	N	281820	500	104 억	2440354	N	N	2	N	N
126	20231006	120830	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21250	-200	5	-0.93	134581200	6363	31.37	21000	21400	21000	27850	15050	21450	21150.59	11.70	872	22083	21766	21333	21016	20583	21550	20800	104	6400	500	15870	50	1	20861556	4433	8.00	1.02	12	0.03	2655.00	20903.00	24200	20230731	-12.19	13800	20221005	53.99	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	14100	50.71	20221006	0.67	N	281820	500	104 억	2440354	N	N	2	N	N
127	20231006	110823	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21350	-100	5	-0.47	128996950	6100	30.07	21000	21400	21000	27850	15050	21450	21147.04	11.70	1015	22083	21766	21333	21016	20583	21550	20800	104	6400	500	15870	50	1	20861556	4454	8.04	1.02	12	0.03	2655.00	20903.00	24200	20230731	-11.78	13800	20221005	54.71	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	14100	51.42	20221006	0.67	N	281820	500	104 억	2440354	N	N	2	N	N
128	20231006	100830	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21250	-200	5	-0.93	97028550	4595	22.65	21000	21400	21000	27850	15050	21450	21116.12	11.70	993	22083	21766	21333	21016	20583	21550	20800	104	6400	500	15870	50	1	20861556	4433	8.00	1.02	12	0.02	2655.00	20903.00	24200	20230731	-12.19	13800	20221005	53.99	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	14100	50.71	20221006	0.67	N	281820	500	104 억	2440354	N	N	2	N	N
129	20231006	090823	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21100	-350	5	-1.63	72078800	3419	16.86	21000	21400	21000	27850	15050	21450	21081.84	11.70	950	22083	21766	21333	21016	20583	21550	20800	104	6400	500	15870	50	1	20861556	4402	7.95	1.01	12	0.02	2655.00	20903.00	24200	20230731	-12.81	13800	20221005	52.90	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	14100	49.65	20221006	0.67	N	281820	500	104 억	2440354	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History