KissMeData/137310/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160851	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9610	330	2	3.56	3530442680	367593	283.49	9280	9750	9260	12060	6500	9280	9604.36	6.76	44787	9606	9442	9356	9192	9106	9400	9150	622	2780	500	6680	10	1	124477353	11962	-2.32	0.41	12	0.30	-4139.00	23485.00	16210	20230803	-40.72	8850	20240719	8.59	13210	-27.25	20240221	8850	8.59	20240719	16210	-40.72	20230803	8850	8.59	20240719	0.99	N	137310	500	622 억	8414877	N	N	804	N	N
3	20240731	150903	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9620	340	2	3.66	3331377810	346902	267.53	9280	9750	9260	12060	6500	9280	9603.38	6.76	45437	9606	9442	9356	9192	9106	9400	9150	622	2780	500	6680	10	1	124477353	11975	-2.32	0.41	12	0.28	-4139.00	23485.00	16210	20230803	-40.65	8850	20240719	8.70	13210	-27.18	20240221	8850	8.70	20240719	16210	-40.65	20230803	8850	8.70	20240719	0.99	N	137310	500	622 억	8414877	N	N	2336	N	N
4	20240731	140902	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9620	340	2	3.66	3090847070	321867	248.23	9280	9750	9260	12060	6500	9280	9603.04	6.76	41735	9606	9442	9356	9192	9106	9400	9150	622	2780	500	6680	10	1	124477353	11975	-2.32	0.41	12	0.26	-4139.00	23485.00	16210	20230803	-40.65	8850	20240719	8.70	13210	-27.18	20240221	8850	8.70	20240719	16210	-40.65	20230803	8850	8.70	20240719	0.99	N	137310	500	622 억	8414877	N	N	2336	N	N
5	20240731	130859	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9590	310	2	3.34	2795019580	291076	224.48	9280	9750	9260	12060	6500	9280	9602.55	6.76	49514	9606	9442	9356	9192	9106	9400	9150	622	2780	500	6680	10	1	124477353	11937	-2.32	0.41	12	0.23	-4139.00	23485.00	16210	20230803	-40.84	8850	20240719	8.36	13210	-27.40	20240221	8850	8.36	20240719	16210	-40.84	20230803	8850	8.36	20240719	0.99	N	137310	500	622 억	8414877	N	N	2336	N	N
6	20240731	120858	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9580	300	2	3.23	2513094650	261770	201.88	9280	9750	9260	12060	6500	9280	9600.59	6.76	46440	9606	9442	9356	9192	9106	9400	9150	622	2780	500	6680	10	1	124477353	11925	-2.31	0.41	12	0.21	-4139.00	23485.00	16210	20230803	-40.90	8850	20240719	8.25	13210	-27.48	20240221	8850	8.25	20240719	16210	-40.90	20230803	8850	8.25	20240719	0.99	N	137310	500	622 억	8414877	N	N	2336	N	N
7	20240731	110901	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9470	190	2	2.05	2276823140	237058	182.82	9280	9750	9260	12060	6500	9280	9604.72	6.76	46989	9606	9442	9356	9192	9106	9400	9150	622	2780	500	6680	10	1	124477353	11788	-2.29	0.40	12	0.19	-4139.00	23485.00	16210	20230803	-41.58	8850	20240719	7.01	13210	-28.31	20240221	8850	7.01	20240719	16210	-41.58	20230803	8850	7.01	20240719	0.99	N	137310	500	622 억	8414877	N	N	2336	N	N
8	20240731	100859	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9660	380	2	4.09	1835934470	191060	147.35	9280	9750	9260	12060	6500	9280	9609.49	6.76	44589	9606	9442	9356	9192	9106	9400	9150	622	2780	500	6680	10	1	124477353	12025	-2.33	0.41	12	0.15	-4139.00	23485.00	16210	20230803	-40.41	8850	20240719	9.15	13210	-26.87	20240221	8850	9.15	20240719	16210	-40.41	20230803	8850	9.15	20240719	0.99	N	137310	500	622 억	8414877	N	N	2336	N	N
9	20240731	090856	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9350	70	2	0.75	60683720	6522	5.03	9280	9350	9260	12060	6500	9280	9305.10	6.76	-1108	9606	9442	9356	9192	9106	9400	9150	622	2780	500	6680	10	1	124477353	11639	-2.26	0.40	12	0.01	-4139.00	23485.00	16210	20230803	-42.32	8850	20240719	5.65	13210	-29.22	20240221	8850	5.65	20240719	16210	-42.32	20230803	8850	5.65	20240719	0.99	N	137310	500	622 억	8414877	N	N	2336	N	N
10	20240730	160835	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9280	-240	5	-2.52	1200939910	128577	54.40	9520	9520	9270	12370	6670	9520	9340.29	6.78	-26059	9940	9730	9550	9340	9160	9835	9445	622	2850	500	6850	10	1	124477353	11551	-2.24	0.40	12	0.10	-4139.00	23485.00	16210	20230803	-42.75	8850	20240719	4.86	13210	-29.75	20240221	8850	4.86	20240719	16210	-42.75	20230803	8850	4.86	20240719	1.00	N	137310	500	622 억	8437271	N	N	2336	N	N
11	20240730	150852	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9290	-230	5	-2.42	1127387420	120653	51.05	9520	9520	9270	12370	6670	9520	9344.05	6.78	-24999	9940	9730	9550	9340	9160	9835	9445	622	2850	500	6850	10	1	124477353	11564	-2.24	0.40	12	0.10	-4139.00	23485.00	16210	20230803	-42.69	8850	20240719	4.97	13210	-29.67	20240221	8850	4.97	20240719	16210	-42.69	20230803	8850	4.97	20240719	1.00	N	137310	500	622 억	8437271	N	N	683	N	N
12	20240730	140842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9290	-230	5	-2.42	971475710	103872	43.95	9520	9520	9270	12370	6670	9520	9352.62	6.78	-22848	9940	9730	9550	9340	9160	9835	9445	622	2850	500	6850	10	1	124477353	11564	-2.24	0.40	12	0.08	-4139.00	23485.00	16210	20230803	-42.69	8850	20240719	4.97	13210	-29.67	20240221	8850	4.97	20240719	16210	-42.69	20230803	8850	4.97	20240719	1.00	N	137310	500	622 억	8437271	N	N	683	N	N
13	20240730	130847	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9310	-210	5	-2.21	848069100	90592	38.33	9520	9520	9280	12370	6670	9520	9361.41	6.78	-20125	9940	9730	9550	9340	9160	9835	9445	622	2850	500	6850	10	1	124477353	11589	-2.25	0.40	12	0.07	-4139.00	23485.00	16210	20230803	-42.57	8850	20240719	5.20	13210	-29.52	20240221	8850	5.20	20240719	16210	-42.57	20230803	8850	5.20	20240719	1.00	N	137310	500	622 억	8437271	N	N	683	N	N
14	20240730	120840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9360	-160	5	-1.68	742939810	79313	33.56	9520	9520	9280	12370	6670	9520	9367.19	6.78	-17215	9940	9730	9550	9340	9160	9835	9445	622	2850	500	6850	10	1	124477353	11651	-2.26	0.40	12	0.06	-4139.00	23485.00	16210	20230803	-42.26	8850	20240719	5.76	13210	-29.14	20240221	8850	5.76	20240719	16210	-42.26	20230803	8850	5.76	20240719	1.00	N	137310	500	622 억	8437271	N	N	683	N	N
15	20240730	110847	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9290	-230	5	-2.42	663181060	70761	29.94	9520	9520	9280	12370	6670	9520	9372.13	6.78	-16714	9940	9730	9550	9340	9160	9835	9445	622	2850	500	6850	10	1	124477353	11564	-2.24	0.40	12	0.06	-4139.00	23485.00	16210	20230803	-42.69	8850	20240719	4.97	13210	-29.67	20240221	8850	4.97	20240719	16210	-42.69	20230803	8850	4.97	20240719	1.00	N	137310	500	622 억	8437271	N	N	683	N	N
16	20240730	100851	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9330	-190	5	-2.00	430289130	45734	19.35	9520	9520	9330	12370	6670	9520	9408.52	6.78	-8578	9940	9730	9550	9340	9160	9835	9445	622	2850	500	6850	10	1	124477353	11614	-2.25	0.40	12	0.04	-4139.00	23485.00	16210	20230803	-42.44	8850	20240719	5.42	13210	-29.37	20240221	8850	5.42	20240719	16210	-42.44	20230803	8850	5.42	20240719	1.00	N	137310	500	622 억	8437271	N	N	683	N	N
17	20240730	090855	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9440	-80	5	-0.84	164947760	17426	7.37	9520	9520	9400	12370	6670	9520	9465.61	6.78	-1507	9940	9730	9550	9340	9160	9835	9445	622	2850	500	6850	10	1	124477353	11751	-2.28	0.40	12	0.01	-4139.00	23485.00	16210	20230803	-41.76	8850	20240719	6.67	13210	-28.54	20240221	8850	6.67	20240719	16210	-41.76	20230803	8850	6.67	20240719	1.00	N	137310	500	622 억	8437271	N	N	683	N	N
18	20240729	160835	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9520	60	2	0.63	2223986980	233231	110.76	9480	9760	9370	12290	6630	9460	9536.51	6.77	5282	9653	9556	9373	9276	9093	9605	9325	622	2830	500	6810	10	1	124477353	11850	-2.30	0.41	12	0.19	-4139.00	23485.00	16210	20230803	-41.27	8850	20240719	7.57	13210	-27.93	20240221	8850	7.57	20240719	16210	-41.27	20230803	8850	7.57	20240719	1.00	N	137310	500	622 억	8426507	N	N	683	N	N
19	20240729	150849	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9500	40	2	0.42	2046181320	214549	101.89	9480	9760	9370	12290	6630	9460	9538.15	6.77	6179	9653	9556	9373	9276	9093	9605	9325	622	2830	500	6810	10	1	124477353	11825	-2.30	0.40	12	0.17	-4139.00	23485.00	16210	20230803	-41.39	8850	20240719	7.34	13210	-28.08	20240221	8850	7.34	20240719	16210	-41.39	20230803	8850	7.34	20240719	1.00	N	137310	500	622 억	8426507	N	N	246	N	N
20	20240729	140853	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9480	20	2	0.21	1876047280	196601	93.36	9480	9760	9370	12290	6630	9460	9543.61	6.77	2786	9653	9556	9373	9276	9093	9605	9325	622	2830	500	6810	10	1	124477353	11800	-2.29	0.40	12	0.16	-4139.00	23485.00	16210	20230803	-41.52	8850	20240719	7.12	13210	-28.24	20240221	8850	7.12	20240719	16210	-41.52	20230803	8850	7.12	20240719	1.00	N	137310	500	622 억	8426507	N	N	246	N	N
21	20240729	130854	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9470	10	2	0.11	1697148920	177757	84.41	9480	9760	9370	12290	6630	9460	9548.99	6.77	-726	9653	9556	9373	9276	9093	9605	9325	622	2830	500	6810	10	1	124477353	11788	-2.29	0.40	12	0.14	-4139.00	23485.00	16210	20230803	-41.58	8850	20240719	7.01	13210	-28.31	20240221	8850	7.01	20240719	16210	-41.58	20230803	8850	7.01	20240719	1.00	N	137310	500	622 억	8426507	N	N	246	N	N
22	20240729	120850	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9420	-40	5	-0.42	1612202500	168758	80.14	9480	9760	9370	12290	6630	9460	9554.92	6.77	-4044	9653	9556	9373	9276	9093	9605	9325	622	2830	500	6810	10	1	124477353	11726	-2.28	0.40	12	0.14	-4139.00	23485.00	16210	20230803	-41.89	8850	20240719	6.44	13210	-28.69	20240221	8850	6.44	20240719	16210	-41.89	20230803	8850	6.44	20240719	1.00	N	137310	500	622 억	8426507	N	N	246	N	N
23	20240729	110842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9440	-20	5	-0.21	1450826680	151602	71.99	9480	9760	9410	12290	6630	9460	9572.05	6.77	-3989	9653	9556	9373	9276	9093	9605	9325	622	2830	500	6810	10	1	124477353	11751	-2.28	0.40	12	0.12	-4139.00	23485.00	16210	20230803	-41.76	8850	20240719	6.67	13210	-28.54	20240221	8850	6.67	20240719	16210	-41.76	20230803	8850	6.67	20240719	1.00	N	137310	500	622 억	8426507	N	N	246	N	N
24	20240729	100840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9520	60	2	0.63	1161731770	121051	57.49	9480	9760	9470	12290	6630	9460	9600.31	6.77	-442	9653	9556	9373	9276	9093	9605	9325	622	2830	500	6810	10	1	124477353	11850	-2.30	0.41	12	0.10	-4139.00	23485.00	16210	20230803	-41.27	8850	20240719	7.57	13210	-27.93	20240221	8850	7.57	20240719	16210	-41.27	20230803	8850	7.57	20240719	1.00	N	137310	500	622 억	8426507	N	N	246	N	N
25	20240729	090840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9720	260	2	2.75	594826530	61825	29.36	9480	9760	9470	12290	6630	9460	9628.82	6.77	7501	9653	9556	9373	9276	9093	9605	9325	622	2830	500	6810	10	1	124477353	12099	-2.35	0.41	12	0.05	-4139.00	23485.00	16210	20230803	-40.04	8850	20240719	9.83	13210	-26.42	20240221	8850	9.83	20240719	16210	-40.04	20230803	8850	9.83	20240719	1.00	N	137310	500	622 억	8426507	N	N	246	N	N
26	20240726	160828	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9460	260	2	2.83	1946446070	207734	148.05	9310	9470	9190	11960	6440	9200	9369.81	6.72	29594	9493	9346	9223	9076	8953	9285	9015	622	2760	500	6620	10	1	124477353	11776	-2.29	0.40	12	0.17	-4139.00	23485.00	16210	20230803	-41.64	8850	20240719	6.89	13210	-28.39	20240221	8850	6.89	20240719	16210	-41.64	20230803	8850	6.89	20240719	1.02	N	137310	500	622 억	8363927	N	N	246	N	N
27	20240726	150835	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9430	230	2	2.50	1786084090	190773	135.96	9310	9470	9190	11960	6440	9200	9362.35	6.72	25758	9493	9346	9223	9076	8953	9285	9015	622	2760	500	6620	10	1	124477353	11738	-2.28	0.40	12	0.15	-4139.00	23485.00	16210	20230803	-41.83	8850	20240719	6.55	13210	-28.61	20240221	8850	6.55	20240719	16210	-41.83	20230803	8850	6.55	20240719	1.02	N	137310	500	622 억	8363927	N	N	395	N	N
28	20240726	140835	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9430	230	2	2.50	1582641560	169183	120.57	9310	9470	9190	11960	6440	9200	9354.61	6.72	21467	9493	9346	9223	9076	8953	9285	9015	622	2760	500	6620	10	1	124477353	11738	-2.28	0.40	12	0.14	-4139.00	23485.00	16210	20230803	-41.83	8850	20240719	6.55	13210	-28.61	20240221	8850	6.55	20240719	16210	-41.83	20230803	8850	6.55	20240719	1.02	N	137310	500	622 억	8363927	N	N	395	N	N
29	20240726	130837	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9430	230	2	2.50	1379531090	147593	105.19	9310	9470	9190	11960	6440	9200	9346.86	6.72	17324	9493	9346	9223	9076	8953	9285	9015	622	2760	500	6620	10	1	124477353	11738	-2.28	0.40	12	0.12	-4139.00	23485.00	16210	20230803	-41.83	8850	20240719	6.55	13210	-28.61	20240221	8850	6.55	20240719	16210	-41.83	20230803	8850	6.55	20240719	1.02	N	137310	500	622 억	8363927	N	N	395	N	N
30	20240726	120839	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9400	200	2	2.17	1063404960	114040	81.27	9310	9430	9190	11960	6440	9200	9324.84	6.72	11976	9493	9346	9223	9076	8953	9285	9015	622	2760	500	6620	10	1	124477353	11701	-2.27	0.40	12	0.09	-4139.00	23485.00	16210	20230803	-42.01	8850	20240719	6.21	13210	-28.84	20240221	8850	6.21	20240719	16210	-42.01	20230803	8850	6.21	20240719	1.02	N	137310	500	622 억	8363927	N	N	395	N	N
31	20240726	110840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9340	140	2	1.52	942665830	101125	72.07	9310	9430	9190	11960	6440	9200	9321.79	6.72	11515	9493	9346	9223	9076	8953	9285	9015	622	2760	500	6620	10	1	124477353	11626	-2.26	0.40	12	0.08	-4139.00	23485.00	16210	20230803	-42.38	8850	20240719	5.54	13210	-29.30	20240221	8850	5.54	20240719	16210	-42.38	20230803	8850	5.54	20240719	1.02	N	137310	500	622 억	8363927	N	N	395	N	N
32	20240726	100834	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9310	110	2	1.20	528320150	56902	40.55	9310	9360	9190	11960	6440	9200	9284.74	6.72	11816	9493	9346	9223	9076	8953	9285	9015	622	2760	500	6620	10	1	124477353	11589	-2.25	0.40	12	0.05	-4139.00	23485.00	16210	20230803	-42.57	8850	20240719	5.20	13210	-29.52	20240221	8850	5.20	20240719	16210	-42.57	20230803	8850	5.20	20240719	1.02	N	137310	500	622 억	8363927	N	N	395	N	N
33	20240726	090831	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9280	80	2	0.87	121110830	13092	9.33	9310	9320	9190	11960	6440	9200	9250.75	6.72	-4328	9493	9346	9223	9076	8953	9285	9015	622	2760	500	6620	10	1	124477353	11551	-2.24	0.40	12	0.01	-4139.00	23485.00	16210	20230803	-42.75	8850	20240719	4.86	13210	-29.75	20240221	8850	4.86	20240719	16210	-42.75	20230803	8850	4.86	20240719	1.02	N	137310	500	622 억	8363927	N	N	395	N	N
34	20240725	160831	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9200	-120	5	-1.29	1278047220	138734	53.70	9320	9370	9100	12110	6530	9320	9212.11	6.70	23203	9720	9520	9210	9010	8700	9620	9110	622	2790	500	6710	10	1	124477353	11452	-2.22	0.39	12	0.11	-4139.00	23485.00	16210	20230803	-43.24	8850	20240719	3.95	13210	-30.36	20240221	8850	3.95	20240719	16210	-43.24	20230803	8850	3.95	20240719	1.01	N	137310	500	622 억	8341460	N	N	395	N	N
35	20240725	150842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9160	-160	5	-1.72	1182751420	128364	49.68	9320	9370	9100	12110	6530	9320	9213.93	6.70	23405	9720	9520	9210	9010	8700	9620	9110	622	2790	500	6710	10	1	124477353	11402	-2.21	0.39	12	0.10	-4139.00	23485.00	16210	20230803	-43.49	8850	20240719	3.50	13210	-30.66	20240221	8850	3.50	20240719	16210	-43.49	20230803	8850	3.50	20240719	1.01	N	137310	500	622 억	8341460	N	N	1805	N	N
36	20240725	140840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9210	-110	5	-1.18	1064332540	115459	44.69	9320	9370	9100	12110	6530	9320	9218.15	6.70	22646	9720	9520	9210	9010	8700	9620	9110	622	2790	500	6710	10	1	124477353	11464	-2.23	0.39	12	0.09	-4139.00	23485.00	16210	20230803	-43.18	8850	20240719	4.07	13210	-30.28	20240221	8850	4.07	20240719	16210	-43.18	20230803	8850	4.07	20240719	1.01	N	137310	500	622 억	8341460	N	N	1805	N	N
37	20240725	130833	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9210	-110	5	-1.18	841232180	91166	35.29	9320	9370	9100	12110	6530	9320	9227.34	6.70	18134	9720	9520	9210	9010	8700	9620	9110	622	2790	500	6710	10	1	124477353	11464	-2.23	0.39	12	0.07	-4139.00	23485.00	16210	20230803	-43.18	8850	20240719	4.07	13210	-30.28	20240221	8850	4.07	20240719	16210	-43.18	20230803	8850	4.07	20240719	1.01	N	137310	500	622 억	8341460	N	N	1805	N	N
38	20240725	120840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9240	-80	5	-0.86	776547040	84161	32.57	9320	9370	9100	12110	6530	9320	9226.77	6.70	15619	9720	9520	9210	9010	8700	9620	9110	622	2790	500	6710	10	1	124477353	11502	-2.23	0.39	12	0.07	-4139.00	23485.00	16210	20230803	-43.00	8850	20240719	4.41	13210	-30.05	20240221	8850	4.41	20240719	16210	-43.00	20230803	8850	4.41	20240719	1.01	N	137310	500	622 억	8341460	N	N	1805	N	N
39	20240725	110834	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9210	-110	5	-1.18	660466290	71583	27.71	9320	9370	9100	12110	6530	9320	9226.40	6.70	8186	9720	9520	9210	9010	8700	9620	9110	622	2790	500	6710	10	1	124477353	11464	-2.23	0.39	12	0.06	-4139.00	23485.00	16210	20230803	-43.18	8850	20240719	4.07	13210	-30.28	20240221	8850	4.07	20240719	16210	-43.18	20230803	8850	4.07	20240719	1.01	N	137310	500	622 억	8341460	N	N	1805	N	N
40	20240725	100831	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9180	-140	5	-1.50	464111880	50166	19.42	9320	9370	9160	12110	6530	9320	9251.34	6.70	2568	9720	9520	9210	9010	8700	9620	9110	622	2790	500	6710	10	1	124477353	11427	-2.22	0.39	12	0.04	-4139.00	23485.00	16210	20230803	-43.37	8850	20240719	3.73	13210	-30.51	20240221	8850	3.73	20240719	16210	-43.37	20230803	8850	3.73	20240719	1.01	N	137310	500	622 억	8341460	N	N	1805	N	N
41	20240725	090829	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9290	-30	5	-0.32	122745350	13210	5.11	9320	9340	9240	12110	6530	9320	9291.56	6.70	1936	9720	9520	9210	9010	8700	9620	9110	622	2790	500	6710	10	1	124477353	11564	-2.24	0.40	12	0.01	-4139.00	23485.00	16210	20230803	-42.69	8850	20240719	4.97	13210	-29.67	20240221	8850	4.97	20240719	16210	-42.69	20230803	8850	4.97	20240719	1.01	N	137310	500	622 억	8341460	N	N	1805	N	N
42	20240724	160826	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9320	370	2	4.13	2379993120	256383	185.04	8970	9410	8900	11630	6270	8950	9282.88	6.61	115716	9196	9072	9006	8882	8816	9040	8850	622	2680	500	6440	10	1	124477353	11601	-2.25	0.40	12	0.21	-4139.00	23485.00	16210	20230803	-42.50	8850	20240719	5.31	13210	-29.45	20240221	8850	5.31	20240719	16210	-42.50	20230803	8850	5.31	20240719	1.03	N	137310	500	622 억	8224900	N	N	1805	N	N
43	20240724	150839	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9320	370	2	4.13	2284253150	246102	177.62	8970	9410	8900	11630	6270	8950	9281.73	6.61	109840	9196	9072	9006	8882	8816	9040	8850	622	2680	500	6440	10	1	124477353	11601	-2.25	0.40	12	0.20	-4139.00	23485.00	16210	20230803	-42.50	8850	20240719	5.31	13210	-29.45	20240221	8850	5.31	20240719	16210	-42.50	20230803	8850	5.31	20240719	1.03	N	137310	500	622 억	8224900	N	N	156	N	N
44	20240724	140834	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9300	350	2	3.91	2027736180	218644	157.80	8970	9410	8900	11630	6270	8950	9274.15	6.61	97327	9196	9072	9006	8882	8816	9040	8850	622	2680	500	6440	10	1	124477353	11576	-2.25	0.40	12	0.18	-4139.00	23485.00	16210	20230803	-42.63	8850	20240719	5.08	13210	-29.60	20240221	8850	5.08	20240719	16210	-42.63	20230803	8850	5.08	20240719	1.03	N	137310	500	622 억	8224900	N	N	156	N	N
45	20240724	130839	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9310	360	2	4.02	1765585640	190481	137.47	8970	9410	8900	11630	6270	8950	9269.09	6.61	88909	9196	9072	9006	8882	8816	9040	8850	622	2680	500	6440	10	1	124477353	11589	-2.25	0.40	12	0.15	-4139.00	23485.00	16210	20230803	-42.57	8850	20240719	5.20	13210	-29.52	20240221	8850	5.20	20240719	16210	-42.57	20230803	8850	5.20	20240719	1.03	N	137310	500	622 억	8224900	N	N	156	N	N
46	20240724	120837	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9290	340	2	3.80	1592175480	171823	124.01	8970	9410	8900	11630	6270	8950	9266.37	6.61	82519	9196	9072	9006	8882	8816	9040	8850	622	2680	500	6440	10	1	124477353	11564	-2.24	0.40	12	0.14	-4139.00	23485.00	16210	20230803	-42.69	8850	20240719	4.97	13210	-29.67	20240221	8850	4.97	20240719	16210	-42.69	20230803	8850	4.97	20240719	1.03	N	137310	500	622 억	8224900	N	N	156	N	N
47	20240724	110834	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9400	450	2	5.03	1423268940	153729	110.95	8970	9410	8900	11630	6270	8950	9258.30	6.61	77790	9196	9072	9006	8882	8816	9040	8850	622	2680	500	6440	10	1	124477353	11701	-2.27	0.40	12	0.12	-4139.00	23485.00	16210	20230803	-42.01	8850	20240719	6.21	13210	-28.84	20240221	8850	6.21	20240719	16210	-42.01	20230803	8850	6.21	20240719	1.03	N	137310	500	622 억	8224900	N	N	156	N	N
48	20240724	100858	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9220	270	2	3.02	632438680	69046	49.83	8970	9280	8900	11630	6270	8950	9159.67	6.61	36317	9196	9072	9006	8882	8816	9040	8850	622	2680	500	6440	10	1	124477353	11477	-2.23	0.39	12	0.06	-4139.00	23485.00	16210	20230803	-43.12	8850	20240719	4.18	13210	-30.20	20240221	8850	4.18	20240719	16210	-43.12	20230803	8850	4.18	20240719	1.03	N	137310	500	622 억	8224900	N	N	156	N	N
49	20240724	090827	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9000	50	2	0.56	78308800	8754	6.32	8970	9010	8900	11630	6270	8950	8945.49	6.61	-2078	9196	9072	9006	8882	8816	9040	8850	622	2680	500	6440	10	1	124477353	11203	-2.17	0.38	12	0.01	-4139.00	23485.00	16210	20230803	-44.48	8850	20240719	1.69	13210	-31.87	20240221	8850	1.69	20240719	16210	-44.48	20230803	8850	1.69	20240719	1.03	N	137310	500	622 억	8224900	N	N	156	N	N
50	20240723	160823	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	8950	-110	5	-1.21	1235522580	136898	95.10	9060	9130	8940	11770	6350	9060	9025.22	6.62	-14401	9373	9216	9073	8916	8773	9295	8995	622	2710	500	6520	10	1	124477353	11141	-2.16	0.38	12	0.11	-4139.00	23485.00	16210	20230803	-44.79	8850	20240719	1.13	13210	-32.25	20240221	8850	1.13	20240719	16210	-44.79	20230803	8850	1.13	20240719	1.05	N	137310	500	622 억	8235173	N	N	156	N	N
51	20240723	150840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	8980	-80	5	-0.88	1101548060	121945	84.71	9060	9130	8960	11770	6350	9060	9033.15	6.62	-14215	9373	9216	9073	8916	8773	9295	8995	622	2710	500	6520	10	1	124477353	11178	-2.17	0.38	12	0.10	-4139.00	23485.00	16210	20230803	-44.60	8850	20240719	1.47	13210	-32.02	20240221	8850	1.47	20240719	16210	-44.60	20230803	8850	1.47	20240719	1.05	N	137310	500	622 억	8235173	N	N	524	N	N
52	20240723	140826	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	8980	-80	5	-0.88	885963450	97967	68.06	9060	9130	8960	11770	6350	9060	9043.49	6.62	-11752	9373	9216	9073	8916	8773	9295	8995	622	2710	500	6520	10	1	124477353	11178	-2.17	0.38	12	0.08	-4139.00	23485.00	16210	20230803	-44.60	8850	20240719	1.47	13210	-32.02	20240221	8850	1.47	20240719	16210	-44.60	20230803	8850	1.47	20240719	1.05	N	137310	500	622 억	8235173	N	N	524	N	N
53	20240723	130821	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9030	-30	5	-0.33	705133420	77876	54.10	9060	9130	9000	11770	6350	9060	9054.57	6.62	-1980	9373	9216	9073	8916	8773	9295	8995	622	2710	500	6520	10	1	124477353	11240	-2.18	0.38	12	0.06	-4139.00	23485.00	16210	20230803	-44.29	8850	20240719	2.03	13210	-31.64	20240221	8850	2.03	20240719	16210	-44.29	20230803	8850	2.03	20240719	1.05	N	137310	500	622 억	8235173	N	N	524	N	N
54	20240723	120828	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9060	0	3	0.00	490017670	54075	37.57	9060	9130	9000	11770	6350	9060	9061.82	6.62	7195	9373	9216	9073	8916	8773	9295	8995	622	2710	500	6520	10	1	124477353	11278	-2.19	0.39	12	0.04	-4139.00	23485.00	16210	20230803	-44.11	8850	20240719	2.37	13210	-31.42	20240221	8850	2.37	20240719	16210	-44.11	20230803	8850	2.37	20240719	1.05	N	137310	500	622 억	8235173	N	N	524	N	N
55	20240723	110830	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9070	10	2	0.11	310056000	34176	23.74	9060	9130	9040	11770	6350	9060	9072.33	6.62	1454	9373	9216	9073	8916	8773	9295	8995	622	2710	500	6520	10	1	124477353	11290	-2.19	0.39	12	0.03	-4139.00	23485.00	16210	20230803	-44.05	8850	20240719	2.49	13210	-31.34	20240221	8850	2.49	20240719	16210	-44.05	20230803	8850	2.49	20240719	1.05	N	137310	500	622 억	8235173	N	N	524	N	N
56	20240723	100825	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9060	0	3	0.00	148959220	16408	11.40	9060	9130	9040	11770	6350	9060	9078.45	6.62	26	9373	9216	9073	8916	8773	9295	8995	622	2710	500	6520	10	1	124477353	11278	-2.19	0.39	12	0.01	-4139.00	23485.00	16210	20230803	-44.11	8850	20240719	2.37	13210	-31.42	20240221	8850	2.37	20240719	16210	-44.11	20230803	8850	2.37	20240719	1.05	N	137310	500	622 억	8235173	N	N	524	N	N
57	20240723	090833	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9080	20	2	0.22	48541010	5347	3.71	9060	9120	9040	11770	6350	9060	9078.18	6.62	-470	9373	9216	9073	8916	8773	9295	8995	622	2710	500	6520	10	1	124477353	11303	-2.19	0.39	12	0.00	-4139.00	23485.00	16210	20230803	-43.99	8850	20240719	2.60	13210	-31.26	20240221	8850	2.60	20240719	16210	-43.99	20230803	8850	2.60	20240719	1.05	N	137310	500	622 억	8235173	N	N	524	N	N
58	20240722	160819	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9060	0	3	0.00	1304951800	143330	79.71	9030	9230	8930	11770	6350	9060	9105.17	6.58	39116	9226	9142	8996	8912	8766	9175	8945	622	2710	500	6520	10	1	124477353	11278	-2.19	0.39	12	0.12	-4139.00	23485.00	16210	20230803	-44.11	8850	20240719	2.37	13210	-31.42	20240221	8850	2.37	20240719	16210	-44.11	20230803	8850	2.37	20240719	1.04	N	137310	500	622 억	8194401	N	N	524	N	N
59	20240722	150826	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9070	10	2	0.11	1221944640	134170	74.62	9030	9230	8930	11770	6350	9060	9107.44	6.58	39071	9226	9142	8996	8912	8766	9175	8945	622	2710	500	6520	10	1	124477353	11290	-2.19	0.39	12	0.11	-4139.00	23485.00	16210	20230803	-44.05	8850	20240719	2.49	13210	-31.34	20240221	8850	2.49	20240719	16210	-44.05	20230803	8850	2.49	20240719	1.04	N	137310	500	622 억	8194401	N	N	1513	N	N
60	20240722	140830	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9050	-10	5	-0.11	1105368740	121307	67.47	9030	9230	8930	11770	6350	9060	9112.16	6.58	37854	9226	9142	8996	8912	8766	9175	8945	622	2710	500	6520	10	1	124477353	11265	-2.19	0.39	12	0.10	-4139.00	23485.00	16210	20230803	-44.17	8850	20240719	2.26	13210	-31.49	20240221	8850	2.26	20240719	16210	-44.17	20230803	8850	2.26	20240719	1.04	N	137310	500	622 억	8194401	N	N	1513	N	N
61	20240722	130827	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9090	30	2	0.33	941309010	103230	57.41	9030	9230	8930	11770	6350	9060	9118.56	6.58	32976	9226	9142	8996	8912	8766	9175	8945	622	2710	500	6520	10	1	124477353	11315	-2.20	0.39	12	0.08	-4139.00	23485.00	16210	20230803	-43.92	8850	20240719	2.71	13210	-31.19	20240221	8850	2.71	20240719	16210	-43.92	20230803	8850	2.71	20240719	1.04	N	137310	500	622 억	8194401	N	N	1513	N	N
62	20240722	120825	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9140	80	2	0.88	876091530	96064	53.43	9030	9230	8930	11770	6350	9060	9119.88	6.58	31345	9226	9142	8996	8912	8766	9175	8945	622	2710	500	6520	10	1	124477353	11377	-2.21	0.39	12	0.08	-4139.00	23485.00	16210	20230803	-43.62	8850	20240719	3.28	13210	-30.81	20240221	8850	3.28	20240719	16210	-43.62	20230803	8850	3.28	20240719	1.04	N	137310	500	622 억	8194401	N	N	1513	N	N
63	20240722	110822	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9110	50	2	0.55	724068780	79416	44.17	9030	9230	8930	11770	6350	9060	9117.42	6.58	23280	9226	9142	8996	8912	8766	9175	8945	622	2710	500	6520	10	1	124477353	11340	-2.20	0.39	12	0.06	-4139.00	23485.00	16210	20230803	-43.80	8850	20240719	2.94	13210	-31.04	20240221	8850	2.94	20240719	16210	-43.80	20230803	8850	2.94	20240719	1.04	N	137310	500	622 억	8194401	N	N	1513	N	N
64	20240722	100825	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9170	110	2	1.21	619324030	67947	37.79	9030	9230	8930	11770	6350	9060	9114.81	6.58	21020	9226	9142	8996	8912	8766	9175	8945	622	2710	500	6520	10	1	124477353	11415	-2.22	0.39	12	0.05	-4139.00	23485.00	16210	20230803	-43.43	8850	20240719	3.62	13210	-30.58	20240221	8850	3.62	20240719	16210	-43.43	20230803	8850	3.62	20240719	1.04	N	137310	500	622 억	8194401	N	N	1513	N	N
65	20240722	090826	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	8970	-90	5	-0.99	135003350	15063	8.38	9030	9030	8930	11770	6350	9060	8962.55	6.58	6635	9226	9142	8996	8912	8766	9175	8945	622	2710	500	6520	10	1	124477353	11166	-2.17	0.38	12	0.01	-4139.00	23485.00	16210	20230803	-44.66	8850	20240719	1.36	13210	-32.10	20240221	8850	1.36	20240719	16210	-44.66	20230803	8850	1.36	20240719	1.04	N	137310	500	622 억	8194401	N	N	1513	N	N
66	20240719	160803	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9060	-70	5	-0.77	1603484770	179239	149.79	9060	9080	8850	11860	6400	9130	8945.89	6.61	-36034	9403	9266	9183	9046	8963	9225	9005	622	2730	500	6570	10	1	124477353	11278	-2.19	0.39	12	0.14	-4139.00	23485.00	16210	20230803	-44.11	8850	20240719	2.37	13210	-31.42	20240221	8850	2.37	20240719	16210	-44.11	20230803	8850	2.37	20240719	1.06	N	137310	500	622 억	8226839	N	N	1513	N	N
67	20240719	150812	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9060	-70	5	-0.77	1528748080	170991	142.90	9060	9070	8850	11860	6400	9130	8940.52	6.61	-36916	9403	9266	9183	9046	8963	9225	9005	622	2730	500	6570	10	1	124477353	11278	-2.19	0.39	12	0.14	-4139.00	23485.00	16210	20230803	-44.11	8850	20240719	2.37	13210	-31.42	20240221	8850	2.37	20240719	16210	-44.11	20230803	8850	2.37	20240719	1.06	N	137310	500	622 억	8226839	N	N	856	N	N
68	20240719	140816	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	8960	-170	5	-1.86	1302954970	145952	121.98	9060	9060	8850	11860	6400	9130	8927.28	6.61	-37024	9403	9266	9183	9046	8963	9225	9005	622	2730	500	6570	10	1	124477353	11153	-2.16	0.38	12	0.12	-4139.00	23485.00	16210	20230803	-44.73	8850	20240719	1.24	13210	-32.17	20240221	8850	1.24	20240719	16210	-44.73	20230803	8850	1.24	20240719	1.06	N	137310	500	622 억	8226839	N	N	856	N	N
69	20240719	130806	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	8940	-190	5	-2.08	1238858790	138783	115.98	9060	9060	8850	11860	6400	9130	8926.59	6.61	-36365	9403	9266	9183	9046	8963	9225	9005	622	2730	500	6570	10	1	124477353	11128	-2.16	0.38	12	0.11	-4139.00	23485.00	16210	20230803	-44.85	8850	20240719	1.02	13210	-32.32	20240221	8850	1.02	20240719	16210	-44.85	20230803	8850	1.02	20240719	1.06	N	137310	500	622 억	8226839	N	N	856	N	N
70	20240719	120806	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	8960	-170	5	-1.86	1024363860	114761	95.91	9060	9060	8850	11860	6400	9130	8926.06	6.61	-35131	9403	9266	9183	9046	8963	9225	9005	622	2730	500	6570	10	1	124477353	11153	-2.16	0.38	12	0.09	-4139.00	23485.00	16210	20230803	-44.73	8850	20240719	1.24	13210	-32.17	20240221	8850	1.24	20240719	16210	-44.73	20230803	8850	1.24	20240719	1.06	N	137310	500	622 억	8226839	N	N	856	N	N
71	20240719	110814	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	8960	-170	5	-1.86	944037810	105782	88.40	9060	9060	8850	11860	6400	9130	8924.37	6.61	-35240	9403	9266	9183	9046	8963	9225	9005	622	2730	500	6570	10	1	124477353	11153	-2.16	0.38	12	0.08	-4139.00	23485.00	16210	20230803	-44.73	8850	20240719	1.24	13210	-32.17	20240221	8850	1.24	20240719	16210	-44.73	20230803	8850	1.24	20240719	1.06	N	137310	500	622 억	8226839	N	N	856	N	N
72	20240719	100729	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	8950	-180	5	-1.97	826731030	92675	77.45	9060	9060	8850	11860	6400	9130	8920.76	6.61	-34170	9403	9266	9183	9046	8963	9225	9005	622	2730	500	6570	10	1	124477353	11141	-2.16	0.38	12	0.07	-4139.00	23485.00	16210	20230803	-44.79	8850	20240719	1.13	13210	-32.25	20240221	8850	1.13	20240719	16210	-44.79	20230803	8850	1.13	20240719	1.06	N	137310	500	622 억	8226839	N	N	856	N	N
73	20240719	090819	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	8910	-220	5	-2.41	305719990	34193	28.58	9060	9060	8880	11860	6400	9130	8941.01	6.61	-22033	9403	9266	9183	9046	8963	9225	9005	622	2730	500	6570	10	1	124477353	11091	-2.15	0.38	12	0.03	-4139.00	23485.00	16210	20230803	-45.03	8880	20240719	0.34	13210	-32.55	20240221	8880	0.34	20240719	16210	-45.03	20230803	8880	0.34	20240719	1.06	N	137310	500	622 억	8226839	N	N	856	N	N
74	20240718	160758	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9130	-90	5	-0.98	1095010790	119501	79.39	9280	9320	9100	11980	6460	9220	9163.18	6.61	7827	9500	9360	9190	9050	8880	9430	9120	622	2760	500	6630	10	1	124477353	11365	-2.21	0.39	12	0.10	-4139.00	23485.00	16210	20230803	-43.68	8980	20240716	1.67	13210	-30.89	20240221	8980	1.67	20240716	16210	-43.68	20230803	8980	1.67	20240716	1.05	N	137310	500	622 억	8222268	N	N	856	N	N
75	20240718	150806	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9130	-90	5	-0.98	974745270	106331	70.64	9280	9320	9100	11980	6460	9220	9167.06	6.61	2570	9500	9360	9190	9050	8880	9430	9120	622	2760	500	6630	10	1	124477353	11365	-2.21	0.39	12	0.09	-4139.00	23485.00	16210	20230803	-43.68	8980	20240716	1.67	13210	-30.89	20240221	8980	1.67	20240716	16210	-43.68	20230803	8980	1.67	20240716	1.05	N	137310	500	622 억	8222268	N	N	1233	N	N
76	20240718	140800	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9160	-60	5	-0.65	865322330	94350	62.68	9280	9320	9100	11980	6460	9220	9171.38	6.61	278	9500	9360	9190	9050	8880	9430	9120	622	2760	500	6630	10	1	124477353	11402	-2.21	0.39	12	0.08	-4139.00	23485.00	16210	20230803	-43.49	8980	20240716	2.00	13210	-30.66	20240221	8980	2.00	20240716	16210	-43.49	20230803	8980	2.00	20240716	1.05	N	137310	500	622 억	8222268	N	N	1233	N	N
77	20240718	130802	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9150	-70	5	-0.76	804295430	87676	58.24	9280	9320	9100	11980	6460	9220	9173.47	6.61	-689	9500	9360	9190	9050	8880	9430	9120	622	2760	500	6630	10	1	124477353	11390	-2.21	0.39	12	0.07	-4139.00	23485.00	16210	20230803	-43.55	8980	20240716	1.89	13210	-30.73	20240221	8980	1.89	20240716	16210	-43.55	20230803	8980	1.89	20240716	1.05	N	137310	500	622 억	8222268	N	N	1233	N	N
78	20240718	120802	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9140	-80	5	-0.87	702022070	76519	50.83	9280	9320	9100	11980	6460	9220	9174.45	6.61	-5923	9500	9360	9190	9050	8880	9430	9120	622	2760	500	6630	10	1	124477353	11377	-2.21	0.39	12	0.06	-4139.00	23485.00	16210	20230803	-43.62	8980	20240716	1.78	13210	-30.81	20240221	8980	1.78	20240716	16210	-43.62	20230803	8980	1.78	20240716	1.05	N	137310	500	622 억	8222268	N	N	1233	N	N
79	20240718	110807	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9160	-60	5	-0.65	610686210	66524	44.19	9280	9320	9100	11980	6460	9220	9179.91	6.61	-9751	9500	9360	9190	9050	8880	9430	9120	622	2760	500	6630	10	1	124477353	11402	-2.21	0.39	12	0.05	-4139.00	23485.00	16210	20230803	-43.49	8980	20240716	2.00	13210	-30.66	20240221	8980	2.00	20240716	16210	-43.49	20230803	8980	2.00	20240716	1.05	N	137310	500	622 억	8222268	N	N	1233	N	N
80	20240718	100809	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9190	-30	5	-0.33	485100080	52820	35.09	9280	9320	9100	11980	6460	9220	9183.99	6.61	-12430	9500	9360	9190	9050	8880	9430	9120	622	2760	500	6630	10	1	124477353	11439	-2.22	0.39	12	0.04	-4139.00	23485.00	16210	20230803	-43.31	8980	20240716	2.34	13210	-30.43	20240221	8980	2.34	20240716	16210	-43.31	20230803	8980	2.34	20240716	1.05	N	137310	500	622 억	8222268	N	N	1233	N	N
81	20240718	090809	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9260	40	2	0.43	112009090	12091	8.03	9280	9320	9230	11980	6460	9220	9264.03	6.61	-3904	9500	9360	9190	9050	8880	9430	9120	622	2760	500	6630	10	1	124477353	11527	-2.24	0.39	12	0.01	-4139.00	23485.00	16210	20230803	-42.87	8980	20240716	3.12	13210	-29.90	20240221	8980	3.12	20240716	16210	-42.87	20230803	8980	3.12	20240716	1.05	N	137310	500	622 억	8222268	N	N	1233	N	N
82	20240717	160841	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9220	180	2	1.99	1384655960	150236	74.35	9110	9330	9020	11750	6330	9040	9216.54	6.55	69939	9360	9200	9090	8930	8820	9145	8875	622	2710	500	6500	10	1	124477353	11477	-2.23	0.39	12	0.12	-4139.00	23485.00	16210	20230803	-43.12	8980	20240716	2.67	13210	-30.20	20240221	8980	2.67	20240716	16210	-43.12	20230803	8980	2.67	20240716	1.05	N	137310	500	622 억	8148626	N	N	1233	N	N
83	20240717	150846	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9200	160	2	1.77	1308825380	142019	70.28	9110	9330	9020	11750	6330	9040	9215.85	6.55	68527	9360	9200	9090	8930	8820	9145	8875	622	2710	500	6500	10	1	124477353	11452	-2.22	0.39	12	0.11	-4139.00	23485.00	16210	20230803	-43.24	8980	20240716	2.45	13210	-30.36	20240221	8980	2.45	20240716	16210	-43.24	20230803	8980	2.45	20240716	1.05	N	137310	500	622 억	8148626	N	N	32	N	N
84	20240717	140842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9260	220	2	2.43	1164890000	126418	62.56	9110	9330	9020	11750	6330	9040	9214.59	6.55	61812	9360	9200	9090	8930	8820	9145	8875	622	2710	500	6500	10	1	124477353	11527	-2.24	0.39	12	0.10	-4139.00	23485.00	16210	20230803	-42.87	8980	20240716	3.12	13210	-29.90	20240221	8980	3.12	20240716	16210	-42.87	20230803	8980	3.12	20240716	1.05	N	137310	500	622 억	8148626	N	N	32	N	N
85	20240717	130842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9280	240	2	2.65	1011162280	109790	54.33	9110	9330	9020	11750	6330	9040	9209.97	6.55	52064	9360	9200	9090	8930	8820	9145	8875	622	2710	500	6500	10	1	124477353	11551	-2.24	0.40	12	0.09	-4139.00	23485.00	16210	20230803	-42.75	8980	20240716	3.34	13210	-29.75	20240221	8980	3.34	20240716	16210	-42.75	20230803	8980	3.34	20240716	1.05	N	137310	500	622 억	8148626	N	N	32	N	N
86	20240717	120843	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9280	240	2	2.65	844777620	91891	45.48	9110	9330	9020	11750	6330	9040	9193.26	6.55	42265	9360	9200	9090	8930	8820	9145	8875	622	2710	500	6500	10	1	124477353	11551	-2.24	0.40	12	0.07	-4139.00	23485.00	16210	20230803	-42.75	8980	20240716	3.34	13210	-29.75	20240221	8980	3.34	20240716	16210	-42.75	20230803	8980	3.34	20240716	1.05	N	137310	500	622 억	8148626	N	N	32	N	N
87	20240717	110843	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9260	220	2	2.43	561043380	61282	30.33	9110	9260	9020	11750	6330	9040	9155.11	6.55	30423	9360	9200	9090	8930	8820	9145	8875	622	2710	500	6500	10	1	124477353	11527	-2.24	0.39	12	0.05	-4139.00	23485.00	16210	20230803	-42.87	8980	20240716	3.12	13210	-29.90	20240221	8980	3.12	20240716	16210	-42.87	20230803	8980	3.12	20240716	1.05	N	137310	500	622 억	8148626	N	N	32	N	N
88	20240717	100842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9190	150	2	1.66	378603550	41433	20.50	9110	9200	9020	11750	6330	9040	9137.73	6.55	19057	9360	9200	9090	8930	8820	9145	8875	622	2710	500	6500	10	1	124477353	11439	-2.22	0.39	12	0.03	-4139.00	23485.00	16210	20230803	-43.31	8980	20240716	2.34	13210	-30.43	20240221	8980	2.34	20240716	16210	-43.31	20230803	8980	2.34	20240716	1.05	N	137310	500	622 억	8148626	N	N	32	N	N
89	20240717	090702	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9100	60	2	0.66	82827070	9112	4.51	9110	9120	9020	11750	6330	9040	9089.89	6.55	700	9360	9200	9090	8930	8820	9145	8875	622	2710	500	6500	10	1	124477353	11327	-2.20	0.39	12	0.01	-4139.00	23485.00	16210	20230803	-43.86	8980	20240716	1.34	13210	-31.11	20240221	8980	1.34	20240716	16210	-43.86	20230803	8980	1.34	20240716	1.05	N	137310	500	622 억	8148626	N	N	32	N	N
90	20240716	160844	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9040	-170	5	-1.85	1818845970	200788	175.10	9150	9250	8980	11970	6450	9210	9058.58	6.59	-52653	9523	9366	9263	9106	9003	9315	9055	622	2760	500	6630	10	1	124477353	11253	-2.18	0.38	12	0.16	-4139.00	23485.00	16210	20230803	-44.23	8980	20240716	0.67	13210	-31.57	20240221	8980	0.67	20240716	16210	-44.23	20230803	8980	0.67	20240716	1.09	N	137310	500	622 억	8203134	N	N	32	N	N
91	20240716	150853	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9060	-150	5	-1.63	1709959850	188749	164.60	9150	9250	8980	11970	6450	9210	9059.44	6.59	-52051	9523	9366	9263	9106	9003	9315	9055	622	2760	500	6630	10	1	124477353	11278	-2.19	0.39	12	0.15	-4139.00	23485.00	16210	20230803	-44.11	8980	20240716	0.89	13210	-31.42	20240221	8980	0.89	20240716	16210	-44.11	20230803	8980	0.89	20240716	1.09	N	137310	500	622 억	8203134	N	N	258	N	N
92	20240716	140850	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9050	-160	5	-1.74	1600471370	176657	154.06	9150	9250	8980	11970	6450	9210	9059.77	6.59	-51744	9523	9366	9263	9106	9003	9315	9055	622	2760	500	6630	10	1	124477353	11265	-2.19	0.39	12	0.14	-4139.00	23485.00	16210	20230803	-44.17	8980	20240716	0.78	13210	-31.49	20240221	8980	0.78	20240716	16210	-44.17	20230803	8980	0.78	20240716	1.09	N	137310	500	622 억	8203134	N	N	258	N	N
93	20240716	130850	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9080	-130	5	-1.41	1496773170	165219	144.08	9150	9250	8980	11970	6450	9210	9059.33	6.59	-52111	9523	9366	9263	9106	9003	9315	9055	622	2760	500	6630	10	1	124477353	11303	-2.19	0.39	12	0.13	-4139.00	23485.00	16210	20230803	-43.99	8980	20240716	1.11	13210	-31.26	20240221	8980	1.11	20240716	16210	-43.99	20230803	8980	1.11	20240716	1.09	N	137310	500	622 억	8203134	N	N	258	N	N
94	20240716	120848	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9080	-130	5	-1.41	1422001960	156975	136.89	9150	9250	8980	11970	6450	9210	9058.78	6.59	-54565	9523	9366	9263	9106	9003	9315	9055	622	2760	500	6630	10	1	124477353	11303	-2.19	0.39	12	0.13	-4139.00	23485.00	16210	20230803	-43.99	8980	20240716	1.11	13210	-31.26	20240221	8980	1.11	20240716	16210	-43.99	20230803	8980	1.11	20240716	1.09	N	137310	500	622 억	8203134	N	N	258	N	N
95	20240716	110848	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9020	-190	5	-2.06	1246009850	137480	119.89	9150	9250	8980	11970	6450	9210	9063.21	6.59	-59981	9523	9366	9263	9106	9003	9315	9055	622	2760	500	6630	10	1	124477353	11228	-2.18	0.38	12	0.11	-4139.00	23485.00	16210	20230803	-44.36	8980	20240716	0.45	13210	-31.72	20240221	8980	0.45	20240716	16210	-44.36	20230803	8980	0.45	20240716	1.09	N	137310	500	622 억	8203134	N	N	258	N	N
96	20240716	100849	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9010	-200	5	-2.17	888000440	97735	85.23	9150	9250	8990	11970	6450	9210	9085.80	6.59	-47775	9523	9366	9263	9106	9003	9315	9055	622	2760	500	6630	10	1	124477353	11215	-2.18	0.38	12	0.08	-4139.00	23485.00	16210	20230803	-44.42	8990	20240716	0.22	13210	-31.79	20240221	8990	0.22	20240716	16210	-44.42	20230803	8990	0.22	20240716	1.09	N	137310	500	622 억	8203134	N	N	258	N	N
97	20240716	090847	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9170	-40	5	-0.43	63428580	6904	6.02	9150	9250	9150	11970	6450	9210	9187.22	6.59	-833	9523	9366	9263	9106	9003	9315	9055	622	2760	500	6630	10	1	124477353	11415	-2.22	0.39	12	0.01	-4139.00	23485.00	16210	20230803	-43.43	9030	20240712	1.55	13210	-30.58	20240221	9030	1.55	20240712	16210	-43.43	20230803	9030	1.55	20240712	1.09	N	137310	500	622 억	8203134	N	N	258	N	N
98	20240715	160834	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9210	-70	5	-0.75	1053783720	114087	17.20	9350	9420	9160	12060	6500	9280	9236.69	6.60	-20833	10033	9656	9343	8966	8653	9845	9155	622	2780	500	6680	10	1	124477353	11464	-2.23	0.39	12	0.09	-4139.00	23485.00	16210	20230803	-43.18	9030	20240712	1.99	13210	-30.28	20240221	9030	1.99	20240712	16210	-43.18	20230803	9030	1.99	20240712	1.09	N	137310	500	622 억	8219290	N	N	258	N	N
99	20240715	150840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9260	-20	5	-0.22	949535460	102786	15.50	9350	9420	9160	12060	6500	9280	9237.98	6.60	-16382	10033	9656	9343	8966	8653	9845	9155	622	2780	500	6680	10	1	124477353	11527	-2.24	0.39	12	0.08	-4139.00	23485.00	16210	20230803	-42.87	9030	20240712	2.55	13210	-29.90	20240221	9030	2.55	20240712	16210	-42.87	20230803	9030	2.55	20240712	1.09	N	137310	500	622 억	8219290	N	N	708	N	N
100	20240715	140838	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9200	-80	5	-0.86	808969350	87529	13.20	9350	9420	9160	12060	6500	9280	9242.30	6.60	-15195	10033	9656	9343	8966	8653	9845	9155	622	2780	500	6680	10	1	124477353	11452	-2.22	0.39	12	0.07	-4139.00	23485.00	16210	20230803	-43.24	9030	20240712	1.88	13210	-30.36	20240221	9030	1.88	20240712	16210	-43.24	20230803	9030	1.88	20240712	1.09	N	137310	500	622 억	8219290	N	N	708	N	N
101	20240715	130840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9200	-80	5	-0.86	736271130	79617	12.01	9350	9420	9160	12060	6500	9280	9247.66	6.60	-12724	10033	9656	9343	8966	8653	9845	9155	622	2780	500	6680	10	1	124477353	11452	-2.22	0.39	12	0.06	-4139.00	23485.00	16210	20230803	-43.24	9030	20240712	1.88	13210	-30.36	20240221	9030	1.88	20240712	16210	-43.24	20230803	9030	1.88	20240712	1.09	N	137310	500	622 억	8219290	N	N	708	N	N
102	20240715	120839	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9200	-80	5	-0.86	651407390	70394	10.62	9350	9420	9160	12060	6500	9280	9253.73	6.60	-9255	10033	9656	9343	8966	8653	9845	9155	622	2780	500	6680	10	1	124477353	11452	-2.22	0.39	12	0.06	-4139.00	23485.00	16210	20230803	-43.24	9030	20240712	1.88	13210	-30.36	20240221	9030	1.88	20240712	16210	-43.24	20230803	9030	1.88	20240712	1.09	N	137310	500	622 억	8219290	N	N	708	N	N
103	20240715	110838	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9220	-60	5	-0.65	574476190	62036	9.35	9350	9420	9160	12060	6500	9280	9260.37	6.60	-7712	10033	9656	9343	8966	8653	9845	9155	622	2780	500	6680	10	1	124477353	11477	-2.23	0.39	12	0.05	-4139.00	23485.00	16210	20230803	-43.12	9030	20240712	2.10	13210	-30.20	20240221	9030	2.10	20240712	16210	-43.12	20230803	9030	2.10	20240712	1.09	N	137310	500	622 억	8219290	N	N	708	N	N
104	20240715	100839	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9210	-70	5	-0.75	432994460	46642	7.03	9350	9420	9190	12060	6500	9280	9283.36	6.60	-8791	10033	9656	9343	8966	8653	9845	9155	622	2780	500	6680	10	1	124477353	11464	-2.23	0.39	12	0.04	-4139.00	23485.00	16210	20230803	-43.18	9030	20240712	1.99	13210	-30.28	20240221	9030	1.99	20240712	16210	-43.18	20230803	9030	1.99	20240712	1.09	N	137310	500	622 억	8219290	N	N	708	N	N
105	20240715	090840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9400	120	2	1.29	85910190	9172	1.38	9350	9420	9280	12060	6500	9280	9366.57	6.60	3170	10033	9656	9343	8966	8653	9845	9155	622	2780	500	6680	10	1	124477353	11701	-2.27	0.40	12	0.01	-4139.00	23485.00	16210	20230803	-42.01	9030	20240712	4.10	13210	-28.84	20240221	9030	4.10	20240712	16210	-42.01	20230803	9030	4.10	20240712	1.09	N	137310	500	622 억	8219290	N	N	708	N	N
106	20240712	160832	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9280	190	2	2.09	6267568470	662226	774.98	9030	9720	9030	11810	6370	9090	9464.62	6.52	104172	9203	9146	9103	9046	9003	9125	9025	622	2720	500	6540	10	1	124477353	11551	-2.24	0.40	12	0.53	-4139.00	23485.00	16210	20230803	-42.75	9030	20240712	2.77	13210	-29.75	20240221	9030	2.77	20240712	16210	-42.75	20230803	9030	2.77	20240712	1.07	N	137310	500	622 억	8113386	N	N	708	N	N
107	20240712	150838	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9330	240	2	2.64	6050977580	638913	747.70	9030	9720	9030	11810	6370	9090	9470.92	6.52	96028	9203	9146	9103	9046	9003	9125	9025	622	2720	500	6540	10	1	124477353	11614	-2.25	0.40	12	0.51	-4139.00	23485.00	16210	20230803	-42.44	9030	20240712	3.32	13210	-29.37	20240221	9030	3.32	20240712	16210	-42.44	20230803	9030	3.32	20240712	1.07	N	137310	500	622 억	8113386	N	N	413	N	N
108	20240712	140841	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9260	170	2	1.87	5843931800	616602	721.59	9030	9720	9030	11810	6370	9090	9477.83	6.52	96145	9203	9146	9103	9046	9003	9125	9025	622	2720	500	6540	10	1	124477353	11527	-2.24	0.39	12	0.50	-4139.00	23485.00	16210	20230803	-42.87	9030	20240712	2.55	13210	-29.90	20240221	9030	2.55	20240712	16210	-42.87	20230803	9030	2.55	20240712	1.07	N	137310	500	622 억	8113386	N	N	413	N	N
109	20240712	130835	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9310	220	2	2.42	5628062720	593362	694.39	9030	9720	9030	11810	6370	9090	9485.24	6.52	90354	9203	9146	9103	9046	9003	9125	9025	622	2720	500	6540	10	1	124477353	11589	-2.25	0.40	12	0.48	-4139.00	23485.00	16210	20230803	-42.57	9030	20240712	3.10	13210	-29.52	20240221	9030	3.10	20240712	16210	-42.57	20230803	9030	3.10	20240712	1.07	N	137310	500	622 억	8113386	N	N	413	N	N
110	20240712	120837	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9330	240	2	2.64	5272527630	555255	649.79	9030	9720	9030	11810	6370	9090	9495.91	6.52	100472	9203	9146	9103	9046	9003	9125	9025	622	2720	500	6540	10	1	124477353	11614	-2.25	0.40	12	0.45	-4139.00	23485.00	16210	20230803	-42.44	9030	20240712	3.32	13210	-29.37	20240221	9030	3.32	20240712	16210	-42.44	20230803	9030	3.32	20240712	1.07	N	137310	500	622 억	8113386	N	N	413	N	N
111	20240712	110833	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9610	520	2	5.72	3764618550	396516	464.03	9030	9720	9030	11810	6370	9090	9494.55	6.52	100056	9203	9146	9103	9046	9003	9125	9025	622	2720	500	6540	10	1	124477353	11962	-2.32	0.41	12	0.32	-4139.00	23485.00	16210	20230803	-40.72	9030	20240712	6.42	13210	-27.25	20240221	9030	6.42	20240712	16210	-40.72	20230803	9030	6.42	20240712	1.07	N	137310	500	622 억	8113386	N	N	413	N	N
112	20240712	100836	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9390	300	2	3.30	3067820800	323143	378.16	9030	9720	9030	11810	6370	9090	9494.07	6.52	93594	9203	9146	9103	9046	9003	9125	9025	622	2720	500	6540	10	1	124477353	11688	-2.27	0.40	12	0.26	-4139.00	23485.00	16210	20230803	-42.07	9030	20240712	3.99	13210	-28.92	20240221	9030	3.99	20240712	16210	-42.07	20230803	9030	3.99	20240712	1.07	N	137310	500	622 억	8113386	N	N	413	N	N
113	20240712	090832	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9150	60	2	0.66	100708020	11076	12.96	9030	9180	9030	11810	6370	9090	9092.52	6.52	4786	9203	9146	9103	9046	9003	9125	9025	622	2720	500	6540	10	1	124477353	11390	-2.21	0.39	12	0.01	-4139.00	23485.00	16210	20230803	-43.55	9030	20240712	1.33	13210	-30.73	20240221	9030	1.33	20240712	16210	-43.55	20230803	9030	1.33	20240712	1.07	N	137310	500	622 억	8113386	N	N	413	N	N
114	20240711	160829	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9090	-10	5	-0.11	765890530	84207	38.76	9120	9160	9060	11830	6370	9100	9095.37	6.53	-10689	9493	9296	9173	8976	8853	9235	8915	622	2730	500	6550	10	1	124477353	11315	-2.20	0.39	12	0.07	-4139.00	23485.00	16210	20230803	-43.92	9050	20240704	0.44	13210	-31.19	20240221	9050	0.44	20240704	16210	-43.92	20230803	9050	0.44	20240704	1.06	N	137310	500	622 억	8122840	N	N	413	N	N
115	20240711	150835	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9110	10	2	0.11	609198950	66975	30.83	9120	9160	9060	11830	6370	9100	9095.92	6.53	-7008	9493	9296	9173	8976	8853	9235	8915	622	2730	500	6550	10	1	124477353	11340	-2.20	0.39	12	0.05	-4139.00	23485.00	16210	20230803	-43.80	9050	20240704	0.66	13210	-31.04	20240221	9050	0.66	20240704	16210	-43.80	20230803	9050	0.66	20240704	1.06	N	137310	500	622 억	8122840	N	N	1569	N	N
116	20240711	140834	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9110	10	2	0.11	515846790	56719	26.11	9120	9160	9060	11830	6370	9100	9094.78	6.53	-9229	9493	9296	9173	8976	8853	9235	8915	622	2730	500	6550	10	1	124477353	11340	-2.20	0.39	12	0.05	-4139.00	23485.00	16210	20230803	-43.80	9050	20240704	0.66	13210	-31.04	20240221	9050	0.66	20240704	16210	-43.80	20230803	9050	0.66	20240704	1.06	N	137310	500	622 억	8122840	N	N	1569	N	N
117	20240711	130833	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9110	10	2	0.11	442317100	48652	22.40	9120	9160	9060	11830	6370	9100	9091.45	6.53	-8011	9493	9296	9173	8976	8853	9235	8915	622	2730	500	6550	10	1	124477353	11340	-2.20	0.39	12	0.04	-4139.00	23485.00	16210	20230803	-43.80	9050	20240704	0.66	13210	-31.04	20240221	9050	0.66	20240704	16210	-43.80	20230803	9050	0.66	20240704	1.06	N	137310	500	622 억	8122840	N	N	1569	N	N
118	20240711	120833	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9100	0	3	0.00	387081900	42592	19.61	9120	9160	9060	11830	6370	9100	9088.14	6.53	-9811	9493	9296	9173	8976	8853	9235	8915	622	2730	500	6550	10	1	124477353	11327	-2.20	0.39	12	0.03	-4139.00	23485.00	16210	20230803	-43.86	9050	20240704	0.55	13210	-31.11	20240221	9050	0.55	20240704	16210	-43.86	20230803	9050	0.55	20240704	1.06	N	137310	500	622 억	8122840	N	N	1569	N	N
119	20240711	110830	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9090	-10	5	-0.11	339333580	37342	17.19	9120	9160	9060	11830	6370	9100	9087.18	6.53	-9688	9493	9296	9173	8976	8853	9235	8915	622	2730	500	6550	10	1	124477353	11315	-2.20	0.39	12	0.03	-4139.00	23485.00	16210	20230803	-43.92	9050	20240704	0.44	13210	-31.19	20240221	9050	0.44	20240704	16210	-43.92	20230803	9050	0.44	20240704	1.06	N	137310	500	622 억	8122840	N	N	1569	N	N
120	20240711	100832	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9100	0	3	0.00	232695590	25604	11.79	9120	9160	9060	11830	6370	9100	9088.25	6.53	-7080	9493	9296	9173	8976	8853	9235	8915	622	2730	500	6550	10	1	124477353	11327	-2.20	0.39	12	0.02	-4139.00	23485.00	16210	20230803	-43.86	9050	20240704	0.55	13210	-31.11	20240221	9050	0.55	20240704	16210	-43.86	20230803	9050	0.55	20240704	1.06	N	137310	500	622 억	8122840	N	N	1569	N	N
121	20240711	090830	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9110	10	2	0.11	54037440	5942	2.74	9120	9160	9060	11830	6370	9100	9094.15	6.53	-2659	9493	9296	9173	8976	8853	9235	8915	622	2730	500	6550	10	1	124477353	11340	-2.20	0.39	12	0.00	-4139.00	23485.00	16210	20230803	-43.80	9050	20240704	0.66	13210	-31.04	20240221	9050	0.66	20240704	16210	-43.80	20230803	9050	0.66	20240704	1.06	N	137310	500	622 억	8122840	N	N	1569	N	N
122	20240710	160828	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9100	-250	5	-2.67	1980391860	216654	171.94	9370	9370	9050	12150	6550	9350	9140.91	6.57	-61858	9636	9492	9406	9262	9176	9450	9220	622	2800	500	6730	10	1	124477353	11327	-2.20	0.39	12	0.17	-4139.00	23485.00	16210	20230803	-43.86	9050	20240710	0.55	13210	-31.11	20240221	9050	0.55	20240710	16210	-43.86	20230803	9050	0.55	20240710	1.07	N	137310	500	622 억	8182683	N	N	1569	N	N
123	20240710	150829	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9090	-260	5	-2.78	1879369950	205553	163.13	9370	9370	9050	12150	6550	9350	9142.99	6.57	-59744	9636	9492	9406	9262	9176	9450	9220	622	2800	500	6730	10	1	124477353	11315	-2.20	0.39	12	0.17	-4139.00	23485.00	16210	20230803	-43.92	9050	20240710	0.44	13210	-31.19	20240221	9050	0.44	20240710	16210	-43.92	20230803	9050	0.44	20240710	1.07	N	137310	500	622 억	8182683	N	N	933	N	N
124	20240710	140829	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9150	-200	5	-2.14	1311975410	143177	113.63	9370	9370	9120	12150	6550	9350	9163.30	6.57	-55868	9636	9492	9406	9262	9176	9450	9220	622	2800	500	6730	10	1	124477353	11390	-2.21	0.39	12	0.12	-4139.00	23485.00	16210	20230803	-43.55	9050	20240704	1.10	13210	-30.73	20240221	9050	1.10	20240704	16210	-43.55	20230803	9050	1.10	20240704	1.07	N	137310	500	622 억	8182683	N	N	933	N	N
125	20240710	130829	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9140	-210	5	-2.25	1268027870	138373	109.82	9370	9370	9120	12150	6550	9350	9163.83	6.57	-55613	9636	9492	9406	9262	9176	9450	9220	622	2800	500	6730	10	1	124477353	11377	-2.21	0.39	12	0.11	-4139.00	23485.00	16210	20230803	-43.62	9050	20240704	0.99	13210	-30.81	20240221	9050	0.99	20240704	16210	-43.62	20230803	9050	0.99	20240704	1.07	N	137310	500	622 억	8182683	N	N	933	N	N
126	20240710	120827	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9130	-220	5	-2.35	1105509250	120566	95.69	9370	9370	9120	12150	6550	9350	9169.32	6.57	-47201	9636	9492	9406	9262	9176	9450	9220	622	2800	500	6730	10	1	124477353	11365	-2.21	0.39	12	0.10	-4139.00	23485.00	16210	20230803	-43.68	9050	20240704	0.88	13210	-30.89	20240221	9050	0.88	20240704	16210	-43.68	20230803	9050	0.88	20240704	1.07	N	137310	500	622 억	8182683	N	N	933	N	N
127	20240710	110829	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9140	-210	5	-2.25	926507240	100967	80.13	9370	9370	9120	12150	6550	9350	9176.33	6.57	-36036	9636	9492	9406	9262	9176	9450	9220	622	2800	500	6730	10	1	124477353	11377	-2.21	0.39	12	0.08	-4139.00	23485.00	16210	20230803	-43.62	9050	20240704	0.99	13210	-30.81	20240221	9050	0.99	20240704	16210	-43.62	20230803	9050	0.99	20240704	1.07	N	137310	500	622 억	8182683	N	N	933	N	N
128	20240710	100824	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9170	-180	5	-1.93	470766960	51107	40.56	9370	9370	9130	12150	6550	9350	9211.39	6.57	-29507	9636	9492	9406	9262	9176	9450	9220	622	2800	500	6730	10	1	124477353	11415	-2.22	0.39	12	0.04	-4139.00	23485.00	16210	20230803	-43.43	9050	20240704	1.33	13210	-30.58	20240221	9050	1.33	20240704	16210	-43.43	20230803	9050	1.33	20240704	1.07	N	137310	500	622 억	8182683	N	N	933	N	N
129	20240710	090829	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9240	-110	5	-1.18	115993020	12470	9.90	9370	9370	9240	12150	6550	9350	9301.75	6.57	-7649	9636	9492	9406	9262	9176	9450	9220	622	2800	500	6730	10	1	124477353	11502	-2.23	0.39	12	0.01	-4139.00	23485.00	16210	20230803	-43.00	9050	20240704	2.10	13210	-30.05	20240221	9050	2.10	20240704	16210	-43.00	20230803	9050	2.10	20240704	1.07	N	137310	500	622 억	8182683	N	N	933	N	N
130	20240709	160824	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9350	-140	5	-1.48	1179357100	125748	85.19	9480	9550	9320	12330	6650	9490	9378.84	6.55	30335	9696	9592	9386	9282	9076	9645	9335	622	2840	500	6830	10	1	124477353	11639	-2.26	0.40	12	0.10	-4139.00	23485.00	16210	20230803	-42.32	9050	20240704	3.31	13210	-29.22	20240221	9050	3.31	20240704	16210	-42.32	20230803	9050	3.31	20240704	1.08	N	137310	500	622 억	8155548	N	N	933	N	N
131	20240709	150827	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9340	-150	5	-1.58	1092505400	116458	78.89	9480	9550	9320	12330	6650	9490	9381.09	6.55	26188	9696	9592	9386	9282	9076	9645	9335	622	2840	500	6830	10	1	124477353	11626	-2.26	0.40	12	0.09	-4139.00	23485.00	16210	20230803	-42.38	9050	20240704	3.20	13210	-29.30	20240221	9050	3.20	20240704	16210	-42.38	20230803	9050	3.20	20240704	1.08	N	137310	500	622 억	8155548	N	N	1934	N	N
132	20240709	140828	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9320	-170	5	-1.79	961488510	102430	69.39	9480	9550	9320	12330	6650	9490	9386.77	6.55	19475	9696	9592	9386	9282	9076	9645	9335	622	2840	500	6830	10	1	124477353	11601	-2.25	0.40	12	0.08	-4139.00	23485.00	16210	20230803	-42.50	9050	20240704	2.98	13210	-29.45	20240221	9050	2.98	20240704	16210	-42.50	20230803	9050	2.98	20240704	1.08	N	137310	500	622 억	8155548	N	N	1934	N	N
133	20240709	130830	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9350	-140	5	-1.48	805986790	85769	58.10	9480	9550	9320	12330	6650	9490	9397.16	6.55	16076	9696	9592	9386	9282	9076	9645	9335	622	2840	500	6830	10	1	124477353	11639	-2.26	0.40	12	0.07	-4139.00	23485.00	16210	20230803	-42.32	9050	20240704	3.31	13210	-29.22	20240221	9050	3.31	20240704	16210	-42.32	20230803	9050	3.31	20240704	1.08	N	137310	500	622 억	8155548	N	N	1934	N	N
134	20240709	120832	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9340	-150	5	-1.58	708167050	75291	51.00	9480	9550	9330	12330	6650	9490	9405.71	6.55	12130	9696	9592	9386	9282	9076	9645	9335	622	2840	500	6830	10	1	124477353	11626	-2.26	0.40	12	0.06	-4139.00	23485.00	16210	20230803	-42.38	9050	20240704	3.20	13210	-29.30	20240221	9050	3.20	20240704	16210	-42.38	20230803	9050	3.20	20240704	1.08	N	137310	500	622 억	8155548	N	N	1934	N	N
135	20240709	110832	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9340	-150	5	-1.58	567779260	60261	40.82	9480	9550	9330	12330	6650	9490	9421.98	6.55	10431	9696	9592	9386	9282	9076	9645	9335	622	2840	500	6830	10	1	124477353	11626	-2.26	0.40	12	0.05	-4139.00	23485.00	16210	20230803	-42.38	9050	20240704	3.20	13210	-29.30	20240221	9050	3.20	20240704	16210	-42.38	20230803	9050	3.20	20240704	1.08	N	137310	500	622 억	8155548	N	N	1934	N	N
136	20240709	100828	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9420	-70	5	-0.74	311098470	32920	22.30	9480	9550	9360	12330	6650	9490	9450.11	6.55	7523	9696	9592	9386	9282	9076	9645	9335	622	2840	500	6830	10	1	124477353	11726	-2.28	0.40	12	0.03	-4139.00	23485.00	16210	20230803	-41.89	9050	20240704	4.09	13210	-28.69	20240221	9050	4.09	20240704	16210	-41.89	20230803	9050	4.09	20240704	1.08	N	137310	500	622 억	8155548	N	N	1934	N	N
137	20240709	090826	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9490	0	3	0.00	48644270	5130	3.48	9480	9550	9450	12330	6650	9490	9482.28	6.55	3444	9696	9592	9386	9282	9076	9645	9335	622	2840	500	6830	10	1	124477353	11813	-2.29	0.40	12	0.00	-4139.00	23485.00	16210	20230803	-41.46	9050	20240704	4.86	13210	-28.16	20240221	9050	4.86	20240704	16210	-41.46	20230803	9050	4.86	20240704	1.08	N	137310	500	622 억	8155548	N	N	1934	N	N
138	20240708	160821	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9490	240	2	2.59	1369003280	146814	77.85	9210	9490	9180	12020	6480	9250	9323.48	6.50	61430	9503	9376	9273	9146	9043	9440	9210	622	2770	500	6660	10	1	124477353	11813	-2.29	0.40	12	0.12	-4139.00	23485.00	16210	20230803	-41.46	9050	20240704	4.86	13210	-28.16	20240221	9050	4.86	20240704	16210	-41.46	20230803	9050	4.86	20240704	1.09	N	137310	500	622 억	8086789	N	N	1934	N	N
139	20240708	150823	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9380	130	2	1.41	1088484310	117166	62.13	9210	9410	9180	12020	6480	9250	9290.10	6.50	45133	9503	9376	9273	9146	9043	9440	9210	622	2770	500	6660	10	1	124477353	11676	-2.27	0.40	12	0.09	-4139.00	23485.00	16210	20230803	-42.13	9050	20240704	3.65	13210	-28.99	20240221	9050	3.65	20240704	16210	-42.13	20230803	9050	3.65	20240704	1.09	N	137310	500	622 억	8086789	N	N	4450	N	N
140	20240708	140825	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9360	110	2	1.19	775311700	83728	44.40	9210	9370	9180	12020	6480	9250	9259.89	6.50	24734	9503	9376	9273	9146	9043	9440	9210	622	2770	500	6660	10	1	124477353	11651	-2.26	0.40	12	0.07	-4139.00	23485.00	16210	20230803	-42.26	9050	20240704	3.43	13210	-29.14	20240221	9050	3.43	20240704	16210	-42.26	20230803	9050	3.43	20240704	1.09	N	137310	500	622 억	8086789	N	N	4450	N	N
141	20240708	130821	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9280	30	2	0.32	586691900	63494	33.67	9210	9290	9180	12020	6480	9250	9240.12	6.50	9189	9503	9376	9273	9146	9043	9440	9210	622	2770	500	6660	10	1	124477353	11551	-2.24	0.40	12	0.05	-4139.00	23485.00	16210	20230803	-42.75	9050	20240704	2.54	13210	-29.75	20240221	9050	2.54	20240704	16210	-42.75	20230803	9050	2.54	20240704	1.09	N	137310	500	622 억	8086789	N	N	4450	N	N
142	20240708	120823	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9280	30	2	0.32	521731920	56495	29.96	9210	9290	9180	12020	6480	9250	9235.01	6.50	7269	9503	9376	9273	9146	9043	9440	9210	622	2770	500	6660	10	1	124477353	11551	-2.24	0.40	12	0.05	-4139.00	23485.00	16210	20230803	-42.75	9050	20240704	2.54	13210	-29.75	20240221	9050	2.54	20240704	16210	-42.75	20230803	9050	2.54	20240704	1.09	N	137310	500	622 억	8086789	N	N	4450	N	N
143	20240708	110821	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9230	-20	5	-0.22	347262780	37619	19.95	9210	9280	9180	12020	6480	9250	9231.05	6.50	-1077	9503	9376	9273	9146	9043	9440	9210	622	2770	500	6660	10	1	124477353	11489	-2.23	0.39	12	0.03	-4139.00	23485.00	16210	20230803	-43.06	9050	20240704	1.99	13210	-30.13	20240221	9050	1.99	20240704	16210	-43.06	20230803	9050	1.99	20240704	1.09	N	137310	500	622 억	8086789	N	N	4450	N	N
144	20240708	100821	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9260	10	2	0.11	227998400	24726	13.11	9210	9270	9180	12020	6480	9250	9221.00	6.50	-5264	9503	9376	9273	9146	9043	9440	9210	622	2770	500	6660	10	1	124477353	11527	-2.24	0.39	12	0.02	-4139.00	23485.00	16210	20230803	-42.87	9050	20240704	2.32	13210	-29.90	20240221	9050	2.32	20240704	16210	-42.87	20230803	9050	2.32	20240704	1.09	N	137310	500	622 억	8086789	N	N	4450	N	N
145	20240708	090821	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9180	-70	5	-0.76	96606880	10479	5.56	9210	9270	9180	12020	6480	9250	9219.09	6.50	-6528	9503	9376	9273	9146	9043	9440	9210	622	2770	500	6660	10	1	124477353	11427	-2.22	0.39	12	0.01	-4139.00	23485.00	16210	20230803	-43.37	9050	20240704	1.44	13210	-30.51	20240221	9050	1.44	20240704	16210	-43.37	20230803	9050	1.44	20240704	1.09	N	137310	500	622 억	8086789	N	N	4450	N	N
146	20240705	160817	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9250	100	2	1.09	1742811980	187745	54.02	9190	9400	9170	11890	6410	9150	9282.97	6.45	44301	9670	9410	9230	8970	8790	9320	8880	622	2740	500	6580	10	1	124477353	11514	-2.23	0.39	12	0.15	-4139.00	23485.00	16210	20230803	-42.94	9050	20240704	2.21	13210	-29.98	20240221	9050	2.21	20240704	16210	-42.94	20230803	9050	2.21	20240704	1.02	N	137310	500	622 억	8028296	N	N	4450	N	N
147	20240705	150821	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9290	140	2	1.53	1530690770	164833	47.43	9190	9400	9170	11890	6410	9150	9286.31	6.45	37809	9670	9410	9230	8970	8790	9320	8880	622	2740	500	6580	10	1	124477353	11564	-2.24	0.40	12	0.13	-4139.00	23485.00	16210	20230803	-42.69	9050	20240704	2.65	13210	-29.67	20240221	9050	2.65	20240704	16210	-42.69	20230803	9050	2.65	20240704	1.02	N	137310	500	622 억	8028296	N	N	606	N	N
148	20240705	140821	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9330	180	2	1.97	1287934180	138712	39.91	9190	9400	9170	11890	6410	9150	9284.95	6.45	35374	9670	9410	9230	8970	8790	9320	8880	622	2740	500	6580	10	1	124477353	11614	-2.25	0.40	12	0.11	-4139.00	23485.00	16210	20230803	-42.44	9050	20240704	3.09	13210	-29.37	20240221	9050	3.09	20240704	16210	-42.44	20230803	9050	3.09	20240704	1.02	N	137310	500	622 억	8028296	N	N	606	N	N
149	20240705	130819	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9320	170	2	1.86	1165235200	125565	36.13	9190	9400	9170	11890	6410	9150	9279.94	6.45	28088	9670	9410	9230	8970	8790	9320	8880	622	2740	500	6580	10	1	124477353	11601	-2.25	0.40	12	0.10	-4139.00	23485.00	16210	20230803	-42.50	9050	20240704	2.98	13210	-29.45	20240221	9050	2.98	20240704	16210	-42.50	20230803	9050	2.98	20240704	1.02	N	137310	500	622 억	8028296	N	N	606	N	N
150	20240705	120819	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9330	180	2	1.97	914660530	98714	28.40	9190	9400	9170	11890	6410	9150	9265.76	6.45	21208	9670	9410	9230	8970	8790	9320	8880	622	2740	500	6580	10	1	124477353	11614	-2.25	0.40	12	0.08	-4139.00	23485.00	16210	20230803	-42.44	9050	20240704	3.09	13210	-29.37	20240221	9050	3.09	20240704	16210	-42.44	20230803	9050	3.09	20240704	1.02	N	137310	500	622 억	8028296	N	N	606	N	N
151	20240705	110817	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9220	70	2	0.77	520855440	56424	16.23	9190	9280	9170	11890	6410	9150	9231.10	6.45	9307	9670	9410	9230	8970	8790	9320	8880	622	2740	500	6580	10	1	124477353	11477	-2.23	0.39	12	0.05	-4139.00	23485.00	16210	20230803	-43.12	9050	20240704	1.88	13210	-30.20	20240221	9050	1.88	20240704	16210	-43.12	20230803	9050	1.88	20240704	1.02	N	137310	500	622 억	8028296	N	N	606	N	N
152	20240705	100817	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9240	90	2	0.98	354814660	38451	11.06	9190	9280	9170	11890	6410	9150	9227.71	6.45	7051	9670	9410	9230	8970	8790	9320	8880	622	2740	500	6580	10	1	124477353	11502	-2.23	0.39	12	0.03	-4139.00	23485.00	16210	20230803	-43.00	9050	20240704	2.10	13210	-30.05	20240221	9050	2.10	20240704	16210	-43.00	20230803	9050	2.10	20240704	1.02	N	137310	500	622 억	8028296	N	N	606	N	N
153	20240705	090818	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9210	60	2	0.66	71373330	7766	2.23	9190	9210	9170	11890	6410	9150	9190.49	6.45	1331	9670	9410	9230	8970	8790	9320	8880	622	2740	500	6580	10	1	124477353	11464	-2.23	0.39	12	0.01	-4139.00	23485.00	16210	20230803	-43.18	9050	20240704	1.77	13210	-30.28	20240221	9050	1.77	20240704	16210	-43.18	20230803	9050	1.77	20240704	1.02	N	137310	500	622 억	8028296	N	N	606	N	N
154	20240704	160814	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9150	-140	5	-1.51	3155385770	343373	47.40	9290	9490	9050	12070	6510	9290	9189.39	6.47	-32053	10343	9816	9533	9006	8723	9675	8865	622	2780	500	6680	10	1	124477353	11390	-2.21	0.39	12	0.28	-4139.00	23485.00	16210	20230803	-43.55	9050	20240704	1.10	13210	-30.73	20240221	9050	1.10	20240704	16210	-43.55	20230803	9050	1.10	20240704	1.04	N	137310	500	622 억	8058830	N	N	606	N	N
155	20240704	150817	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9120	-170	5	-1.83	2974599930	323587	44.67	9290	9490	9050	12070	6510	9290	9192.57	6.47	-40968	10343	9816	9533	9006	8723	9675	8865	622	2780	500	6680	10	1	124477353	11352	-2.20	0.39	12	0.26	-4139.00	23485.00	16210	20230803	-43.74	9050	20240704	0.77	13210	-30.96	20240221	9050	0.77	20240704	16210	-43.74	20230803	9050	0.77	20240704	1.04	N	137310	500	622 억	8058830	N	N	79	N	N
156	20240704	140817	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9150	-140	5	-1.51	2621058200	284843	39.32	9290	9490	9050	12070	6510	9290	9201.76	6.47	-48757	10343	9816	9533	9006	8723	9675	8865	622	2780	500	6680	10	1	124477353	11390	-2.21	0.39	12	0.23	-4139.00	23485.00	16210	20230803	-43.55	9050	20240704	1.10	13210	-30.73	20240221	9050	1.10	20240704	16210	-43.55	20230803	9050	1.10	20240704	1.04	N	137310	500	622 억	8058830	N	N	79	N	N
157	20240704	130817	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9120	-170	5	-1.83	2353074790	255455	35.27	9290	9490	9050	12070	6510	9290	9211.30	6.47	-54547	10343	9816	9533	9006	8723	9675	8865	622	2780	500	6680	10	1	124477353	11352	-2.20	0.39	12	0.21	-4139.00	23485.00	16210	20230803	-43.74	9050	20240704	0.77	13210	-30.96	20240221	9050	0.77	20240704	16210	-43.74	20230803	9050	0.77	20240704	1.04	N	137310	500	622 억	8058830	N	N	79	N	N
158	20240704	120817	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9090	-200	5	-2.15	2024477640	219276	30.27	9290	9490	9050	12070	6510	9290	9232.55	6.47	-58708	10343	9816	9533	9006	8723	9675	8865	622	2780	500	6680	10	1	124477353	11315	-2.20	0.39	12	0.18	-4139.00	23485.00	16210	20230803	-43.92	9050	20240704	0.44	13210	-31.19	20240221	9050	0.44	20240704	16210	-43.92	20230803	9050	0.44	20240704	1.04	N	137310	500	622 억	8058830	N	N	79	N	N
159	20240704	110815	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9240	-50	5	-0.54	1201530620	129419	17.87	9290	9490	9220	12070	6510	9290	9284.03	6.47	-31081	10343	9816	9533	9006	8723	9675	8865	622	2780	500	6680	10	1	124477353	11502	-2.23	0.39	12	0.10	-4139.00	23485.00	16210	20230803	-43.00	9220	20240704	0.22	13210	-30.05	20240221	9220	0.22	20240704	16210	-43.00	20230803	9220	0.22	20240704	1.04	N	137310	500	622 억	8058830	N	N	79	N	N
160	20240704	100816	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9250	-40	5	-0.43	808777160	86894	12.00	9290	9490	9220	12070	6510	9290	9307.64	6.47	-17120	10343	9816	9533	9006	8723	9675	8865	622	2780	500	6680	10	1	124477353	11514	-2.23	0.39	12	0.07	-4139.00	23485.00	16210	20230803	-42.94	9220	20240704	0.33	13210	-29.98	20240221	9220	0.33	20240704	16210	-42.94	20230803	9220	0.33	20240704	1.04	N	137310	500	622 억	8058830	N	N	79	N	N
161	20240704	090817	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9320	30	2	0.32	200297910	21602	2.98	9290	9330	9220	12070	6510	9290	9272.17	6.47	9473	10343	9816	9533	9006	8723	9675	8865	622	2780	500	6680	10	1	124477353	11601	-2.25	0.40	12	0.02	-4139.00	23485.00	16210	20230803	-42.50	9220	20240704	1.08	13210	-29.45	20240221	9220	1.08	20240704	16210	-42.50	20230803	9220	1.08	20240704	1.04	N	137310	500	622 억	8058830	N	N	79	N	N
162	20240703	160812	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9290	-700	5	-7.01	6739225450	715603	418.58	10060	10060	9250	12980	7000	9990	9417.61	6.65	-279223	10436	10212	10056	9832	9676	10135	9755	622	2990	500	7190	10	1	124477353	11564	-2.24	0.40	12	0.57	-4139.00	23485.00	16210	20230803	-42.69	9250	20240703	0.43	13210	-29.67	20240221	9250	0.43	20240703	16210	-42.69	20230803	9250	0.43	20240703	1.07	N	137310	500	622 억	8273117	N	N	79	N	N
163	20240703	150814	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9290	-700	5	-7.01	6409080940	680070	397.79	10060	10060	9250	12980	7000	9990	9424.15	6.65	-275935	10436	10212	10056	9832	9676	10135	9755	622	2990	500	7190	10	1	124477353	11564	-2.24	0.40	12	0.55	-4139.00	23485.00	16210	20230803	-42.69	9250	20240703	0.43	13210	-29.67	20240221	9250	0.43	20240703	16210	-42.69	20230803	9250	0.43	20240703	1.07	N	137310	500	622 억	8273117	N	N	26	N	N
164	20240703	140815	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9290	-700	5	-7.01	5546607240	587294	343.53	10060	10060	9250	12980	7000	9990	9444.35	6.65	-249862	10436	10212	10056	9832	9676	10135	9755	622	2990	500	7190	10	1	124477353	11564	-2.24	0.40	12	0.47	-4139.00	23485.00	16210	20230803	-42.69	9250	20240703	0.43	13210	-29.67	20240221	9250	0.43	20240703	16210	-42.69	20230803	9250	0.43	20240703	1.07	N	137310	500	622 억	8273117	N	N	26	N	N
165	20240703	130814	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9300	-690	5	-6.91	4952886850	523374	306.14	10060	10060	9250	12980	7000	9990	9463.38	6.65	-227727	10436	10212	10056	9832	9676	10135	9755	622	2990	500	7190	10	1	124477353	11576	-2.25	0.40	12	0.42	-4139.00	23485.00	16210	20230803	-42.63	9250	20240703	0.54	13210	-29.60	20240221	9250	0.54	20240703	16210	-42.63	20230803	9250	0.54	20240703	1.07	N	137310	500	622 억	8273117	N	N	26	N	N
166	20240703	120813	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9340	-650	5	-6.51	4183591410	440684	257.77	10060	10060	9250	12980	7000	9990	9493.40	6.65	-198526	10436	10212	10056	9832	9676	10135	9755	622	2990	500	7190	10	1	124477353	11626	-2.26	0.40	12	0.35	-4139.00	23485.00	16210	20230803	-42.38	9250	20240703	0.97	13210	-29.30	20240221	9250	0.97	20240703	16210	-42.38	20230803	9250	0.97	20240703	1.07	N	137310	500	622 억	8273117	N	N	26	N	N
167	20240703	110816	55	60.00	KOSPI200	신저가	의료정밀	N	N	N	Y	60	N	9360	-630	5	-6.31	2806064370	292732	171.23	10060	10060	9330	12980	7000	9990	9585.78	6.65	-157128	10436	10212	10056	9832	9676	10135	9755	622	2990	500	7190	10	1	124477353	11651	-2.26	0.40	12	0.24	-4139.00	23485.00	16210	20230803	-42.26	9330	20240703	0.32	13210	-29.14	20240221	9330	0.32	20240703	16210	-42.26	20230803	9330	0.32	20240703	1.07	N	137310	500	622 억	8273117	N	N	26	N	N
168	20240703	100816	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9860	-130	5	-1.30	456370280	45831	26.81	10060	10060	9850	12980	7000	9990	9957.68	6.65	-19932	10436	10212	10056	9832	9676	10135	9755	622	2990	500	7190	10	1	124477353	12273	-2.38	0.42	12	0.04	-4139.00	23485.00	16210	20230803	-39.17	9570	20231031	3.03	13210	-25.36	20240221	9630	2.39	20240419	16210	-39.17	20230803	9570	3.03	20231031	1.07	N	137310	500	622 억	8273117	N	N	26	N	N
169	20240703	090813	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10010	20	2	0.20	50011110	4995	2.92	10060	10060	9970	12980	7000	9990	10012.23	6.65	-4095	10436	10212	10056	9832	9676	10135	9755	622	2990	500	7190	10	1	124477353	12460	-2.42	0.43	12	0.00	-4139.00	23485.00	16210	20230803	-38.25	9570	20231031	4.60	13210	-24.22	20240221	9630	3.95	20240419	16210	-38.25	20230803	9570	4.60	20231031	1.07	N	137310	500	622 억	8273117	N	N	26	N	N
170	20240702	160811	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9990	-270	5	-2.63	1689476600	168283	70.84	10260	10280	9900	13330	7190	10260	10039.50	6.64	3597	10660	10460	10180	9980	9700	10560	10080	622	3070	500	7380	10	1	124477353	12435	-2.41	0.43	12	0.14	-4139.00	23485.00	16210	20230803	-38.37	9570	20231031	4.39	13210	-24.38	20240221	9630	3.74	20240419	16210	-38.37	20230803	9570	4.39	20231031	1.07	N	137310	500	622 억	8266854	N	N	26	N	N
171	20240702	150812	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10070	-190	5	-1.85	1602478870	159586	67.18	10260	10280	9900	13330	7190	10260	10041.46	6.64	4432	10660	10460	10180	9980	9700	10560	10080	622	3070	500	7380	10	1	124477353	12535	-2.43	0.43	12	0.13	-4139.00	23485.00	16210	20230803	-37.88	9570	20231031	5.22	13210	-23.77	20240221	9630	4.57	20240419	16210	-37.88	20230803	9570	5.22	20231031	1.07	N	137310	500	622 억	8266854	N	N	2089	N	N
172	20240702	140813	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10080	-180	5	-1.75	1430307420	142457	59.97	10260	10280	9900	13330	7190	10260	10040.26	6.64	-22	10660	10460	10180	9980	9700	10560	10080	622	3070	500	7380	10	1	124477353	12547	-2.44	0.43	12	0.11	-4139.00	23485.00	16210	20230803	-37.82	9570	20231031	5.33	13210	-23.69	20240221	9630	4.67	20240419	16210	-37.82	20230803	9570	5.33	20231031	1.07	N	137310	500	622 억	8266854	N	N	2089	N	N
173	20240702	130812	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	-220	5	-2.14	1324390480	131920	55.53	10260	10280	9900	13330	7190	10260	10039.33	6.64	380	10660	10460	10180	9980	9700	10560	10080	622	3070	500	7380	10	1	124477353	12498	-2.43	0.43	12	0.11	-4139.00	23485.00	16210	20230803	-38.06	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	16210	-38.06	20230803	9570	4.91	20231031	1.07	N	137310	500	622 억	8266854	N	N	2089	N	N
174	20240702	120813	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10030	-230	5	-2.24	1229756450	122487	51.56	10260	10280	9900	13330	7190	10260	10039.88	6.64	974	10660	10460	10180	9980	9700	10560	10080	622	3070	500	7380	10	1	124477353	12485	-2.42	0.43	12	0.10	-4139.00	23485.00	16210	20230803	-38.12	9570	20231031	4.81	13210	-24.07	20240221	9630	4.15	20240419	16210	-38.12	20230803	9570	4.81	20231031	1.07	N	137310	500	622 억	8266854	N	N	2089	N	N
175	20240702	110812	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10060	-200	5	-1.95	1045760410	104164	43.85	10260	10280	9900	13330	7190	10260	10039.54	6.64	-2938	10660	10460	10180	9980	9700	10560	10080	622	3070	500	7380	10	1	124477353	12522	-2.43	0.43	12	0.08	-4139.00	23485.00	16210	20230803	-37.94	9570	20231031	5.12	13210	-23.85	20240221	9630	4.47	20240419	16210	-37.94	20230803	9570	5.12	20231031	1.07	N	137310	500	622 억	8266854	N	N	2089	N	N
176	20240702	100812	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9910	-350	5	-3.41	904450100	90055	37.91	10260	10280	9900	13330	7190	10260	10043.28	6.64	-2961	10660	10460	10180	9980	9700	10560	10080	622	3070	500	7380	10	1	124477353	12336	-2.39	0.42	12	0.07	-4139.00	23485.00	16210	20230803	-38.86	9570	20231031	3.55	13210	-24.98	20240221	9630	2.91	20240419	16210	-38.86	20230803	9570	3.55	20231031	1.07	N	137310	500	622 억	8266854	N	N	2089	N	N
177	20240702	090813	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10230	-30	5	-0.29	97886200	9588	4.04	10260	10260	10160	13330	7190	10260	10209.19	6.64	-5600	10660	10460	10180	9980	9700	10560	10080	622	3070	500	7380	10	1	124477353	12734	-2.47	0.44	12	0.01	-4139.00	23485.00	16210	20230803	-36.89	9570	20231031	6.90	13210	-22.56	20240221	9630	6.23	20240419	16210	-36.89	20230803	9570	6.90	20231031	1.07	N	137310	500	622 억	8266854	N	N	2089	N	N
178	20240701	160809	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10260	410	2	4.16	2428594160	237036	346.06	9910	10380	9900	12800	6900	9850	10245.66	6.58	69124	10103	9976	9873	9746	9643	10040	9810	622	2950	500	7090	10	1	124477353	12771	-2.48	0.44	12	0.19	-4139.00	23485.00	16210	20230803	-36.71	9570	20231031	7.21	13210	-22.33	20240221	9630	6.54	20240419	16210	-36.71	20230803	9570	7.21	20231031	1.06	N	137310	500	622 억	8196795	N	N	2089	N	N
179	20240701	150811	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10260	410	2	4.16	2323675880	226806	331.13	9910	10380	9900	12800	6900	9850	10245.21	6.58	67005	10103	9976	9873	9746	9643	10040	9810	622	2950	500	7090	10	1	124477353	12771	-2.48	0.44	12	0.18	-4139.00	23485.00	16210	20230803	-36.71	9570	20231031	7.21	13210	-22.33	20240221	9630	6.54	20240419	16210	-36.71	20230803	9570	7.21	20231031	1.06	N	137310	500	622 억	8196795	N	N	2697	N	N
180	20240701	140810	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10260	410	2	4.16	2073928310	202396	295.49	9910	10380	9900	12800	6900	9850	10246.88	6.58	66323	10103	9976	9873	9746	9643	10040	9810	622	2950	500	7090	10	1	124477353	12771	-2.48	0.44	12	0.16	-4139.00	23485.00	16210	20230803	-36.71	9570	20231031	7.21	13210	-22.33	20240221	9630	6.54	20240419	16210	-36.71	20230803	9570	7.21	20231031	1.06	N	137310	500	622 억	8196795	N	N	2697	N	N
181	20240701	130810	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10260	410	2	4.16	1951852780	190520	278.15	9910	10380	9900	12800	6900	9850	10244.87	6.58	67593	10103	9976	9873	9746	9643	10040	9810	622	2950	500	7090	10	1	124477353	12771	-2.48	0.44	12	0.15	-4139.00	23485.00	16210	20230803	-36.71	9570	20231031	7.21	13210	-22.33	20240221	9630	6.54	20240419	16210	-36.71	20230803	9570	7.21	20231031	1.06	N	137310	500	622 억	8196795	N	N	2697	N	N
182	20240701	120811	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10330	480	2	4.87	1857886820	181390	264.82	9910	10380	9900	12800	6900	9850	10242.50	6.58	65836	10103	9976	9873	9746	9643	10040	9810	622	2950	500	7090	10	1	124477353	12859	-2.50	0.44	12	0.15	-4139.00	23485.00	16210	20230803	-36.27	9570	20231031	7.94	13210	-21.80	20240221	9630	7.27	20240419	16210	-36.27	20230803	9570	7.94	20231031	1.06	N	137310	500	622 억	8196795	N	N	2697	N	N
183	20240701	110809	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10340	490	2	4.97	1557575420	152343	222.41	9910	10350	9900	12800	6900	9850	10224.14	6.58	44489	10103	9976	9873	9746	9643	10040	9810	622	2950	500	7090	10	1	124477353	12871	-2.50	0.44	12	0.12	-4139.00	23485.00	16210	20230803	-36.21	9570	20231031	8.05	13210	-21.73	20240221	9630	7.37	20240419	16210	-36.21	20230803	9570	8.05	20231031	1.06	N	137310	500	622 억	8196795	N	N	2697	N	N
184	20240701	100807	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10220	370	2	3.76	1221846240	119748	174.83	9910	10350	9900	12800	6900	9850	10203.48	6.58	33594	10103	9976	9873	9746	9643	10040	9810	622	2950	500	7090	10	1	124477353	12722	-2.47	0.44	12	0.10	-4139.00	23485.00	16210	20230803	-36.95	9570	20231031	6.79	13210	-22.63	20240221	9630	6.13	20240419	16210	-36.95	20230803	9570	6.79	20231031	1.06	N	137310	500	622 억	8196795	N	N	2697	N	N
185	20240701	090806	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	190	2	1.93	158504980	15884	23.19	9910	10050	9900	12800	6900	9850	9978.91	6.58	8815	10103	9976	9873	9746	9643	10040	9810	622	2950	500	7090	10	1	124477353	12498	-2.43	0.43	12	0.01	-4139.00	23485.00	16210	20230803	-38.06	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	16210	-38.06	20230803	9570	4.91	20231031	1.06	N	137310	500	622 억	8196795	N	N	2697	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History