KissMeData/137310/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160849	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9180	-250	5	-2.65	2410699840	259304	164.18	9410	9620	9180	12250	6610	9430	9296.85	7.24	0	-77859	9783	9606	9503	9326	9223	9555	9275	622	2820	500	6780	10	1	124477353	11427	-2.22	0.39	12	0.21	-4139.00	23485.00	15340	20240819	-40.16	8650	20240805	6.13	15340	-40.16	20240819	8650	6.13	20240805	15340	-40.16	20240819	8650	6.13	20240805	1.02	N	137310	500	622 억	9013654	N	N	9	N	N
3	20240930	150902	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9200	-230	5	-2.44	2164507620	232495	147.20	9410	9620	9180	12250	6610	9430	9309.91	7.24	0	-67794	9783	9606	9503	9326	9223	9555	9275	622	2820	500	6780	10	1	124477353	11452	-2.22	0.39	12	0.19	-4139.00	23485.00	15340	20240819	-40.03	8650	20240805	6.36	15340	-40.03	20240819	8650	6.36	20240805	15340	-40.03	20240819	8650	6.36	20240805	1.02	N	137310	500	622 억	9013654	N	N	23	N	N
4	20240930	140859	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9280	-150	5	-1.59	1694813600	181568	114.96	9410	9620	9230	12250	6610	9430	9334.32	7.24	0	-35064	9783	9606	9503	9326	9223	9555	9275	622	2820	500	6780	10	1	124477353	11551	-2.24	0.40	12	0.15	-4139.00	23485.00	15340	20240819	-39.50	8650	20240805	7.28	15340	-39.50	20240819	8650	7.28	20240805	15340	-39.50	20240819	8650	7.28	20240805	1.02	N	137310	500	622 억	9013654	N	N	23	N	N
5	20240930	130856	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9330	-100	5	-1.06	1595385190	170878	108.19	9410	9620	9230	12250	6610	9430	9336.40	7.24	0	-32049	9783	9606	9503	9326	9223	9555	9275	622	2820	500	6780	10	1	124477353	11614	-2.25	0.40	12	0.14	-4139.00	23485.00	15340	20240819	-39.18	8650	20240805	7.86	15340	-39.18	20240819	8650	7.86	20240805	15340	-39.18	20240819	8650	7.86	20240805	1.02	N	137310	500	622 억	9013654	N	N	23	N	N
6	20240930	120853	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9230	-200	5	-2.12	1352159490	144622	91.57	9410	9620	9230	12250	6610	9430	9349.61	7.24	0	-40606	9783	9606	9503	9326	9223	9555	9275	622	2820	500	6780	10	1	124477353	11489	-2.23	0.39	12	0.12	-4139.00	23485.00	15340	20240819	-39.83	8650	20240805	6.71	15340	-39.83	20240819	8650	6.71	20240805	15340	-39.83	20240819	8650	6.71	20240805	1.02	N	137310	500	622 억	9013654	N	N	23	N	N
7	20240930	110851	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9250	-180	5	-1.91	1170444370	124972	79.13	9410	9620	9240	12250	6610	9430	9365.65	7.24	0	-28526	9783	9606	9503	9326	9223	9555	9275	622	2820	500	6780	10	1	124477353	11514	-2.23	0.39	12	0.10	-4139.00	23485.00	15340	20240819	-39.70	8650	20240805	6.94	15340	-39.70	20240819	8650	6.94	20240805	15340	-39.70	20240819	8650	6.94	20240805	1.02	N	137310	500	622 억	9013654	N	N	23	N	N
8	20240930	100850	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9290	-140	5	-1.48	874956250	93095	58.94	9410	9620	9250	12250	6610	9430	9398.53	7.24	0	-9755	9783	9606	9503	9326	9223	9555	9275	622	2820	500	6780	10	1	124477353	11564	-2.24	0.40	12	0.07	-4139.00	23485.00	15340	20240819	-39.44	8650	20240805	7.40	15340	-39.44	20240819	8650	7.40	20240805	15340	-39.44	20240819	8650	7.40	20240805	1.02	N	137310	500	622 억	9013654	N	N	23	N	N
9	20240930	090815	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9520	90	2	0.95	179513510	18893	11.96	9410	9620	9410	12250	6610	9430	9501.59	7.24	0	9125	9783	9606	9503	9326	9223	9555	9275	622	2820	500	6780	10	1	124477353	11850	-2.30	0.41	12	0.02	-4139.00	23485.00	15340	20240819	-37.94	8650	20240805	10.06	15340	-37.94	20240819	8650	10.06	20240805	15340	-37.94	20240819	8650	10.06	20240805	1.02	N	137310	500	622 억	9013654	N	N	23	N	N
10	20240927	160858	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9430	-230	5	-2.38	1488912770	156564	79.37	9600	9680	9400	12550	6770	9660	9510.12	7.29	0	-59360	9893	9776	9543	9426	9193	9835	9485	622	2890	500	6950	10	1	124477353	11738	-2.28	0.40	12	0.13	-4139.00	23485.00	15340	20240819	-38.53	8650	20240805	9.02	15340	-38.53	20240819	8650	9.02	20240805	15340	-38.53	20240819	8650	9.02	20240805	1.01	N	137310	500	622 억	9068999	N	N	23	N	N
11	20240927	150859	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9430	-230	5	-2.38	1327743130	139475	70.71	9600	9680	9400	12550	6770	9660	9519.58	7.29	0	-47036	9893	9776	9543	9426	9193	9835	9485	622	2890	500	6950	10	1	124477353	11738	-2.28	0.40	12	0.11	-4139.00	23485.00	15340	20240819	-38.53	8650	20240805	9.02	15340	-38.53	20240819	8650	9.02	20240805	15340	-38.53	20240819	8650	9.02	20240805	1.01	N	137310	500	622 억	9068999	N	N	2	N	N
12	20240927	140906	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9500	-160	5	-1.66	990222950	103742	52.59	9600	9680	9490	12550	6770	9660	9545.05	7.29	0	-29372	9893	9776	9543	9426	9193	9835	9485	622	2890	500	6950	10	1	124477353	11825	-2.30	0.40	12	0.08	-4139.00	23485.00	15340	20240819	-38.07	8650	20240805	9.83	15340	-38.07	20240819	8650	9.83	20240805	15340	-38.07	20240819	8650	9.83	20240805	1.01	N	137310	500	622 억	9068999	N	N	2	N	N
13	20240927	130858	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9540	-120	5	-1.24	846125740	88591	44.91	9600	9680	9490	12550	6770	9660	9550.92	7.29	0	-20853	9893	9776	9543	9426	9193	9835	9485	622	2890	500	6950	10	1	124477353	11875	-2.30	0.41	12	0.07	-4139.00	23485.00	15340	20240819	-37.81	8650	20240805	10.29	15340	-37.81	20240819	8650	10.29	20240805	15340	-37.81	20240819	8650	10.29	20240805	1.01	N	137310	500	622 억	9068999	N	N	2	N	N
14	20240927	120853	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9550	-110	5	-1.14	756880300	79224	40.16	9600	9680	9490	12550	6770	9660	9553.67	7.29	0	-16456	9893	9776	9543	9426	9193	9835	9485	622	2890	500	6950	10	1	124477353	11888	-2.31	0.41	12	0.06	-4139.00	23485.00	15340	20240819	-37.74	8650	20240805	10.40	15340	-37.74	20240819	8650	10.40	20240805	15340	-37.74	20240819	8650	10.40	20240805	1.01	N	137310	500	622 억	9068999	N	N	2	N	N
15	20240927	110857	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9530	-130	5	-1.35	664336660	69508	35.24	9600	9680	9490	12550	6770	9660	9557.70	7.29	0	-10486	9893	9776	9543	9426	9193	9835	9485	622	2890	500	6950	10	1	124477353	11863	-2.30	0.41	12	0.06	-4139.00	23485.00	15340	20240819	-37.87	8650	20240805	10.17	15340	-37.87	20240819	8650	10.17	20240805	15340	-37.87	20240819	8650	10.17	20240805	1.01	N	137310	500	622 억	9068999	N	N	2	N	N
16	20240927	100855	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9620	-40	5	-0.41	427462430	44689	22.66	9600	9680	9510	12550	6770	9660	9565.27	7.29	0	-7000	9893	9776	9543	9426	9193	9835	9485	622	2890	500	6950	10	1	124477353	11975	-2.32	0.41	12	0.04	-4139.00	23485.00	15340	20240819	-37.29	8650	20240805	11.21	15340	-37.29	20240819	8650	11.21	20240805	15340	-37.29	20240819	8650	11.21	20240805	1.01	N	137310	500	622 억	9068999	N	N	2	N	N
17	20240927	090857	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9560	-100	5	-1.04	94805710	9896	5.02	9600	9680	9530	12550	6770	9660	9580.21	7.29	0	-2291	9893	9776	9543	9426	9193	9835	9485	622	2890	500	6950	10	1	124477353	11900	-2.31	0.41	12	0.01	-4139.00	23485.00	15340	20240819	-37.68	8650	20240805	10.52	15340	-37.68	20240819	8650	10.52	20240805	15340	-37.68	20240819	8650	10.52	20240805	1.01	N	137310	500	622 억	9068999	N	N	2	N	N
18	20240926	160841	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9660	330	2	3.54	1864795210	195579	95.95	9310	9660	9310	12120	6540	9330	9534.07	7.23	0	55169	9690	9510	9420	9240	9150	9465	9195	622	2790	500	6710	10	1	124477353	12025	-2.33	0.41	12	0.16	-4139.00	23485.00	15340	20240819	-37.03	8650	20240805	11.68	15340	-37.03	20240819	8650	11.68	20240805	15340	-37.03	20240819	8650	11.68	20240805	1.01	N	137310	500	622 억	8998121	N	N	2	N	N
19	20240926	150844	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9640	310	2	3.32	1675433700	175939	86.32	9310	9650	9310	12120	6540	9330	9522.81	7.23	0	50921	9690	9510	9420	9240	9150	9465	9195	622	2790	500	6710	10	1	124477353	12000	-2.33	0.41	12	0.14	-4139.00	23485.00	15340	20240819	-37.16	8650	20240805	11.45	15340	-37.16	20240819	8650	11.45	20240805	15340	-37.16	20240819	8650	11.45	20240805	1.01	N	137310	500	622 억	8998121	N	N	78	N	N
20	20240926	140851	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9550	220	2	2.36	1166508800	122936	60.31	9310	9560	9310	12120	6540	9330	9488.75	7.23	0	38718	9690	9510	9420	9240	9150	9465	9195	622	2790	500	6710	10	1	124477353	11888	-2.31	0.41	12	0.10	-4139.00	23485.00	15340	20240819	-37.74	8650	20240805	10.40	15340	-37.74	20240819	8650	10.40	20240805	15340	-37.74	20240819	8650	10.40	20240805	1.01	N	137310	500	622 억	8998121	N	N	78	N	N
21	20240926	130850	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9520	190	2	2.04	975217680	102872	50.47	9310	9560	9310	12120	6540	9330	9479.91	7.23	0	34172	9690	9510	9420	9240	9150	9465	9195	622	2790	500	6710	10	1	124477353	11850	-2.30	0.41	12	0.08	-4139.00	23485.00	15340	20240819	-37.94	8650	20240805	10.06	15340	-37.94	20240819	8650	10.06	20240805	15340	-37.94	20240819	8650	10.06	20240805	1.01	N	137310	500	622 억	8998121	N	N	78	N	N
22	20240926	120852	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9540	210	2	2.25	844403940	89160	43.74	9310	9550	9310	12120	6540	9330	9470.66	7.23	0	29374	9690	9510	9420	9240	9150	9465	9195	622	2790	500	6710	10	1	124477353	11875	-2.30	0.41	12	0.07	-4139.00	23485.00	15340	20240819	-37.81	8650	20240805	10.29	15340	-37.81	20240819	8650	10.29	20240805	15340	-37.81	20240819	8650	10.29	20240805	1.01	N	137310	500	622 억	8998121	N	N	78	N	N
23	20240926	110851	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9530	200	2	2.14	621461290	65740	32.25	9310	9540	9310	12120	6540	9330	9453.32	7.23	0	20814	9690	9510	9420	9240	9150	9465	9195	622	2790	500	6710	10	1	124477353	11863	-2.30	0.41	12	0.05	-4139.00	23485.00	15340	20240819	-37.87	8650	20240805	10.17	15340	-37.87	20240819	8650	10.17	20240805	15340	-37.87	20240819	8650	10.17	20240805	1.01	N	137310	500	622 억	8998121	N	N	78	N	N
24	20240926	100852	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9460	130	2	1.39	319731890	33975	16.67	9310	9480	9310	12120	6540	9330	9410.80	7.23	0	11765	9690	9510	9420	9240	9150	9465	9195	622	2790	500	6710	10	1	124477353	11776	-2.29	0.40	12	0.03	-4139.00	23485.00	15340	20240819	-38.33	8650	20240805	9.36	15340	-38.33	20240819	8650	9.36	20240805	15340	-38.33	20240819	8650	9.36	20240805	1.01	N	137310	500	622 억	8998121	N	N	78	N	N
25	20240926	090850	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9440	110	2	1.18	87336690	9303	4.56	9310	9480	9310	12120	6540	9330	9388.01	7.23	0	3619	9690	9510	9420	9240	9150	9465	9195	622	2790	500	6710	10	1	124477353	11751	-2.28	0.40	12	0.01	-4139.00	23485.00	15340	20240819	-38.46	8650	20240805	9.13	15340	-38.46	20240819	8650	9.13	20240805	15340	-38.46	20240819	8650	9.13	20240805	1.01	N	137310	500	622 억	8998121	N	N	78	N	N
26	20240925	160841	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9330	-80	5	-0.85	1914361610	201921	143.44	9460	9600	9330	12230	6590	9410	9480.87	7.24	0	-3498	9550	9480	9340	9270	9130	9515	9305	622	2820	500	6770	10	1	124477353	11614	-2.25	0.40	12	0.16	-4139.00	23485.00	15340	20240819	-39.18	8650	20240805	7.86	15340	-39.18	20240819	8650	7.86	20240805	15340	-39.18	20240819	8650	7.86	20240805	1.01	N	137310	500	622 억	9009602	N	N	78	N	N
27	20240925	150847	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9340	-70	5	-0.74	1753883730	184738	131.23	9460	9600	9330	12230	6590	9410	9493.90	7.24	0	5593	9550	9480	9340	9270	9130	9515	9305	622	2820	500	6770	10	1	124477353	11626	-2.26	0.40	12	0.15	-4139.00	23485.00	15340	20240819	-39.11	8650	20240805	7.98	15340	-39.11	20240819	8650	7.98	20240805	15340	-39.11	20240819	8650	7.98	20240805	1.01	N	137310	500	622 억	9009602	N	N	892	N	N
28	20240925	140849	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9430	20	2	0.21	1429697270	150215	106.71	9460	9600	9400	12230	6590	9410	9517.67	7.24	0	13195	9550	9480	9340	9270	9130	9515	9305	622	2820	500	6770	10	1	124477353	11738	-2.28	0.40	12	0.12	-4139.00	23485.00	15340	20240819	-38.53	8650	20240805	9.02	15340	-38.53	20240819	8650	9.02	20240805	15340	-38.53	20240819	8650	9.02	20240805	1.01	N	137310	500	622 억	9009602	N	N	892	N	N
29	20240925	130847	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9520	110	2	1.17	1141077940	119710	85.04	9460	9600	9400	12230	6590	9410	9532.02	7.24	0	15656	9550	9480	9340	9270	9130	9515	9305	622	2820	500	6770	10	1	124477353	11850	-2.30	0.41	12	0.10	-4139.00	23485.00	15340	20240819	-37.94	8650	20240805	10.06	15340	-37.94	20240819	8650	10.06	20240805	15340	-37.94	20240819	8650	10.06	20240805	1.01	N	137310	500	622 억	9009602	N	N	892	N	N
30	20240925	120848	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9530	120	2	1.28	1008290440	105779	75.14	9460	9600	9400	12230	6590	9410	9532.05	7.24	0	15578	9550	9480	9340	9270	9130	9515	9305	622	2820	500	6770	10	1	124477353	11863	-2.30	0.41	12	0.08	-4139.00	23485.00	15340	20240819	-37.87	8650	20240805	10.17	15340	-37.87	20240819	8650	10.17	20240805	15340	-37.87	20240819	8650	10.17	20240805	1.01	N	137310	500	622 억	9009602	N	N	892	N	N
31	20240925	110844	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9510	100	2	1.06	936193590	98203	69.76	9460	9600	9400	12230	6590	9410	9533.25	7.24	0	15812	9550	9480	9340	9270	9130	9515	9305	622	2820	500	6770	10	1	124477353	11838	-2.30	0.40	12	0.08	-4139.00	23485.00	15340	20240819	-38.01	8650	20240805	9.94	15340	-38.01	20240819	8650	9.94	20240805	15340	-38.01	20240819	8650	9.94	20240805	1.01	N	137310	500	622 억	9009602	N	N	892	N	N
32	20240925	100842	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9530	120	2	1.28	744633600	78066	55.46	9460	9600	9400	12230	6590	9410	9538.51	7.24	0	15334	9550	9480	9340	9270	9130	9515	9305	622	2820	500	6770	10	1	124477353	11863	-2.30	0.41	12	0.06	-4139.00	23485.00	15340	20240819	-37.87	8650	20240805	10.17	15340	-37.87	20240819	8650	10.17	20240805	15340	-37.87	20240819	8650	10.17	20240805	1.01	N	137310	500	622 억	9009602	N	N	892	N	N
33	20240925	090851	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9540	130	2	1.38	247671000	26033	18.49	9460	9580	9400	12230	6590	9410	9513.73	7.24	0	7896	9550	9480	9340	9270	9130	9515	9305	622	2820	500	6770	10	1	124477353	11875	-2.30	0.41	12	0.02	-4139.00	23485.00	15340	20240819	-37.81	8650	20240805	10.29	15340	-37.81	20240819	8650	10.29	20240805	15340	-37.81	20240819	8650	10.29	20240805	1.01	N	137310	500	622 억	9009602	N	N	892	N	N
34	20240924	160840	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9410	190	2	2.06	1283585620	138145	57.09	9220	9410	9200	11980	6460	9220	9291.29	7.23	0	22957	9626	9422	9316	9112	9006	9370	9060	622	2760	500	6630	10	1	124477353	11713	-2.27	0.40	12	0.11	-4139.00	23485.00	15340	20240819	-38.66	8650	20240805	8.79	15340	-38.66	20240819	8650	8.79	20240805	15340	-38.66	20240819	8650	8.79	20240805	1.01	N	137310	500	622 억	8993527	N	N	892	N	N
35	20240924	150842	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9350	130	2	1.41	1112962460	119980	49.59	9220	9370	9200	11980	6460	9220	9276.23	7.23	0	19074	9626	9422	9316	9112	9006	9370	9060	622	2760	500	6630	10	1	124477353	11639	-2.26	0.40	12	0.10	-4139.00	23485.00	15340	20240819	-39.05	8650	20240805	8.09	15340	-39.05	20240819	8650	8.09	20240805	15340	-39.05	20240819	8650	8.09	20240805	1.01	N	137310	500	622 억	8993527	N	N	2272	N	N
36	20240924	140831	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9340	120	2	1.30	947880630	102322	42.29	9220	9350	9200	11980	6460	9220	9263.70	7.23	0	16130	9626	9422	9316	9112	9006	9370	9060	622	2760	500	6630	10	1	124477353	11626	-2.26	0.40	12	0.08	-4139.00	23485.00	15340	20240819	-39.11	8650	20240805	7.98	15340	-39.11	20240819	8650	7.98	20240805	15340	-39.11	20240819	8650	7.98	20240805	1.01	N	137310	500	622 억	8993527	N	N	2272	N	N
37	20240924	130840	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9290	70	2	0.76	690448010	74671	30.86	9220	9300	9200	11980	6460	9220	9246.53	7.23	0	224	9626	9422	9316	9112	9006	9370	9060	622	2760	500	6630	10	1	124477353	11564	-2.24	0.40	12	0.06	-4139.00	23485.00	15340	20240819	-39.44	8650	20240805	7.40	15340	-39.44	20240819	8650	7.40	20240805	15340	-39.44	20240819	8650	7.40	20240805	1.01	N	137310	500	622 억	8993527	N	N	2272	N	N
38	20240924	120834	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9270	50	2	0.54	458988030	49620	20.51	9220	9300	9210	11980	6460	9220	9250.06	7.23	0	-1714	9626	9422	9316	9112	9006	9370	9060	622	2760	500	6630	10	1	124477353	11539	-2.24	0.39	12	0.04	-4139.00	23485.00	15340	20240819	-39.57	8650	20240805	7.17	15340	-39.57	20240819	8650	7.17	20240805	15340	-39.57	20240819	8650	7.17	20240805	1.01	N	137310	500	622 억	8993527	N	N	2272	N	N
39	20240924	110842	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9240	20	2	0.22	382219870	41339	17.08	9220	9300	9210	11980	6460	9220	9245.99	7.23	0	-2038	9626	9422	9316	9112	9006	9370	9060	622	2760	500	6630	10	1	124477353	11502	-2.23	0.39	12	0.03	-4139.00	23485.00	15340	20240819	-39.77	8650	20240805	6.82	15340	-39.77	20240819	8650	6.82	20240805	15340	-39.77	20240819	8650	6.82	20240805	1.01	N	137310	500	622 억	8993527	N	N	2272	N	N
40	20240924	100841	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9270	50	2	0.54	245170370	26531	10.96	9220	9300	9210	11980	6460	9220	9240.90	7.23	0	-2564	9626	9422	9316	9112	9006	9370	9060	622	2760	500	6630	10	1	124477353	11539	-2.24	0.39	12	0.02	-4139.00	23485.00	15340	20240819	-39.57	8650	20240805	7.17	15340	-39.57	20240819	8650	7.17	20240805	15340	-39.57	20240819	8650	7.17	20240805	1.01	N	137310	500	622 억	8993527	N	N	2272	N	N
41	20240924	090843	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9240	20	2	0.22	49131340	5312	2.20	9220	9300	9220	11980	6460	9220	9249.12	7.23	0	578	9626	9422	9316	9112	9006	9370	9060	622	2760	500	6630	10	1	124477353	11502	-2.23	0.39	12	0.00	-4139.00	23485.00	15340	20240819	-39.77	8650	20240805	6.82	15340	-39.77	20240819	8650	6.82	20240805	15340	-39.77	20240819	8650	6.82	20240805	1.01	N	137310	500	622 억	8993527	N	N	2272	N	N
42	20240923	160837	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9220	-230	5	-2.43	2224834190	239868	95.75	9510	9520	9210	12280	6620	9450	9275.34	7.28	0	-71573	9716	9582	9516	9382	9316	9550	9350	622	2830	500	6800	10	1	124477353	11477	-2.23	0.39	12	0.19	-4139.00	23485.00	15340	20240819	-39.90	8650	20240805	6.59	15340	-39.90	20240819	8650	6.59	20240805	15340	-39.90	20240819	8650	6.59	20240805	0.97	N	137310	500	622 억	9065594	N	N	2272	N	N
43	20240923	150841	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9230	-220	5	-2.33	1991411820	214558	85.65	9510	9520	9210	12280	6620	9450	9281.46	7.28	0	-71042	9716	9582	9516	9382	9316	9550	9350	622	2830	500	6800	10	1	124477353	11489	-2.23	0.39	12	0.17	-4139.00	23485.00	15340	20240819	-39.83	8650	20240805	6.71	15340	-39.83	20240819	8650	6.71	20240805	15340	-39.83	20240819	8650	6.71	20240805	0.97	N	137310	500	622 억	9065594	N	N	3048	N	N
44	20240923	140844	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9250	-200	5	-2.12	1784668510	192160	76.71	9510	9520	9220	12280	6620	9450	9287.41	7.28	0	-64125	9716	9582	9516	9382	9316	9550	9350	622	2830	500	6800	10	1	124477353	11514	-2.23	0.39	12	0.15	-4139.00	23485.00	15340	20240819	-39.70	8650	20240805	6.94	15340	-39.70	20240819	8650	6.94	20240805	15340	-39.70	20240819	8650	6.94	20240805	0.97	N	137310	500	622 억	9065594	N	N	3048	N	N
45	20240923	130840	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9270	-180	5	-1.90	1252399340	134593	53.73	9510	9520	9240	12280	6620	9450	9305.09	7.28	0	-38663	9716	9582	9516	9382	9316	9550	9350	622	2830	500	6800	10	1	124477353	11539	-2.24	0.39	12	0.11	-4139.00	23485.00	15340	20240819	-39.57	8650	20240805	7.17	15340	-39.57	20240819	8650	7.17	20240805	15340	-39.57	20240819	8650	7.17	20240805	0.97	N	137310	500	622 억	9065594	N	N	3048	N	N
46	20240923	120840	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9270	-180	5	-1.90	1057916030	113640	45.36	9510	9520	9240	12280	6620	9450	9309.36	7.28	0	-28851	9716	9582	9516	9382	9316	9550	9350	622	2830	500	6800	10	1	124477353	11539	-2.24	0.39	12	0.09	-4139.00	23485.00	15340	20240819	-39.57	8650	20240805	7.17	15340	-39.57	20240819	8650	7.17	20240805	15340	-39.57	20240819	8650	7.17	20240805	0.97	N	137310	500	622 억	9065594	N	N	3048	N	N
47	20240923	110841	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9320	-130	5	-1.38	862052660	92552	36.95	9510	9520	9240	12280	6620	9450	9314.25	7.28	0	-23396	9716	9582	9516	9382	9316	9550	9350	622	2830	500	6800	10	1	124477353	11601	-2.25	0.40	12	0.07	-4139.00	23485.00	15340	20240819	-39.24	8650	20240805	7.75	15340	-39.24	20240819	8650	7.75	20240805	15340	-39.24	20240819	8650	7.75	20240805	0.97	N	137310	500	622 억	9065594	N	N	3048	N	N
48	20240923	100839	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9290	-160	5	-1.69	777665400	83484	33.33	9510	9520	9240	12280	6620	9450	9315.14	7.28	0	-22852	9716	9582	9516	9382	9316	9550	9350	622	2830	500	6800	10	1	124477353	11564	-2.24	0.40	12	0.07	-4139.00	23485.00	15340	20240819	-39.44	8650	20240805	7.40	15340	-39.44	20240819	8650	7.40	20240805	15340	-39.44	20240819	8650	7.40	20240805	0.97	N	137310	500	622 억	9065594	N	N	3048	N	N
49	20240923	090840	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9370	-80	5	-0.85	123101130	13038	5.20	9510	9520	9360	12280	6620	9450	9441.72	7.28	0	-354	9716	9582	9516	9382	9316	9550	9350	622	2830	500	6800	10	1	124477353	11664	-2.26	0.40	12	0.01	-4139.00	23485.00	15340	20240819	-38.92	8650	20240805	8.32	15340	-38.92	20240819	8650	8.32	20240805	15340	-38.92	20240819	8650	8.32	20240805	0.97	N	137310	500	622 억	9065594	N	N	3048	N	N
50	20240913	160758	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9780	40	2	0.41	1495468100	153536	41.57	9740	9830	9570	12660	6820	9740	9739.64	7.27	0	36471	9933	9836	9683	9586	9433	9885	9635	622	2920	500	7010	10	1	124477353	12174	-2.36	0.42	12	0.12	-4139.00	23485.00	15340	20240819	-36.25	8650	20240805	13.06	15340	-36.25	20240819	8650	13.06	20240805	15340	-36.25	20240819	8650	13.06	20240805	0.98	N	137310	500	622 억	9047521	N	N	11238	N	N
51	20240913	150805	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9730	-10	5	-0.10	1204628920	123778	33.51	9740	9830	9570	12660	6820	9740	9732.17	7.27	0	18412	9933	9836	9683	9586	9433	9885	9635	622	2920	500	7010	10	1	124477353	12112	-2.35	0.41	12	0.10	-4139.00	23485.00	15340	20240819	-36.57	8650	20240805	12.49	15340	-36.57	20240819	8650	12.49	20240805	15340	-36.57	20240819	8650	12.49	20240805	0.98	N	137310	500	622 억	9047521	N	N	54	N	N
52	20240913	140808	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9770	30	2	0.31	942056080	96877	26.23	9740	9830	9570	12660	6820	9740	9724.24	7.27	0	10487	9933	9836	9683	9586	9433	9885	9635	622	2920	500	7010	10	1	124477353	12161	-2.36	0.42	12	0.08	-4139.00	23485.00	15340	20240819	-36.31	8650	20240805	12.95	15340	-36.31	20240819	8650	12.95	20240805	15340	-36.31	20240819	8650	12.95	20240805	0.98	N	137310	500	622 억	9047521	N	N	54	N	N
53	20240913	130803	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9710	-30	5	-0.31	588049900	60644	16.42	9740	9790	9570	12660	6820	9740	9696.73	7.27	0	-7640	9933	9836	9683	9586	9433	9885	9635	622	2920	500	7010	10	1	124477353	12087	-2.35	0.41	12	0.05	-4139.00	23485.00	15340	20240819	-36.70	8650	20240805	12.25	15340	-36.70	20240819	8650	12.25	20240805	15340	-36.70	20240819	8650	12.25	20240805	0.98	N	137310	500	622 억	9047521	N	N	54	N	N
54	20240913	120803	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9680	-60	5	-0.62	414478940	42797	11.59	9740	9790	9570	12660	6820	9740	9684.73	7.27	0	-7464	9933	9836	9683	9586	9433	9885	9635	622	2920	500	7010	10	1	124477353	12049	-2.34	0.41	12	0.03	-4139.00	23485.00	15340	20240819	-36.90	8650	20240805	11.91	15340	-36.90	20240819	8650	11.91	20240805	15340	-36.90	20240819	8650	11.91	20240805	0.98	N	137310	500	622 억	9047521	N	N	54	N	N
55	20240913	110804	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9650	-90	5	-0.92	375474680	38760	10.49	9740	9790	9570	12660	6820	9740	9687.13	7.27	0	-7450	9933	9836	9683	9586	9433	9885	9635	622	2920	500	7010	10	1	124477353	12012	-2.33	0.41	12	0.03	-4139.00	23485.00	15340	20240819	-37.09	8650	20240805	11.56	15340	-37.09	20240819	8650	11.56	20240805	15340	-37.09	20240819	8650	11.56	20240805	0.98	N	137310	500	622 억	9047521	N	N	54	N	N
56	20240913	100807	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9630	-110	5	-1.13	299973640	30930	8.37	9740	9790	9570	12660	6820	9740	9698.43	7.27	0	-5630	9933	9836	9683	9586	9433	9885	9635	622	2920	500	7010	10	1	124477353	11987	-2.33	0.41	12	0.02	-4139.00	23485.00	15340	20240819	-37.22	8650	20240805	11.33	15340	-37.22	20240819	8650	11.33	20240805	15340	-37.22	20240819	8650	11.33	20240805	0.98	N	137310	500	622 억	9047521	N	N	54	N	N
57	20240913	090810	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9740	0	3	0.00	127783170	13172	3.57	9740	9790	9570	12660	6820	9740	9701.04	7.27	0	-1573	9933	9836	9683	9586	9433	9885	9635	622	2920	500	7010	10	1	124477353	12124	-2.35	0.41	12	0.01	-4139.00	23485.00	15340	20240819	-36.51	8650	20240805	12.60	15340	-36.51	20240819	8650	12.60	20240805	15340	-36.51	20240819	8650	12.60	20240805	0.98	N	137310	500	622 억	9047521	N	N	54	N	N
58	20240912	160751	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9740	120	2	1.25	3570480280	367373	109.89	9640	9780	9530	12500	6740	9620	9718.69	7.21	0	99667	9913	9766	9583	9436	9253	9840	9510	622	2880	500	6920	10	1	124477353	12124	-2.35	0.41	12	0.30	-4139.00	23485.00	15340	20240819	-36.51	8650	20240805	12.60	15340	-36.51	20240819	8650	12.60	20240805	15340	-36.51	20240819	8650	12.60	20240805	0.99	N	137310	500	622 억	8978749	N	N	54	N	N
59	20240912	150802	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9710	90	2	0.94	1704534280	175773	52.58	9640	9780	9530	12500	6740	9620	9697.41	7.21	0	22454	9913	9766	9583	9436	9253	9840	9510	622	2880	500	6920	10	1	124477353	12087	-2.35	0.41	12	0.14	-4139.00	23485.00	15340	20240819	-36.70	8650	20240805	12.25	15340	-36.70	20240819	8650	12.25	20240805	15340	-36.70	20240819	8650	12.25	20240805	0.99	N	137310	500	622 억	8978749	N	N	403	N	N
60	20240912	140806	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9710	90	2	0.94	1373486980	141677	42.38	9640	9780	9530	12500	6740	9620	9694.55	7.21	0	15172	9913	9766	9583	9436	9253	9840	9510	622	2880	500	6920	10	1	124477353	12087	-2.35	0.41	12	0.11	-4139.00	23485.00	15340	20240819	-36.70	8650	20240805	12.25	15340	-36.70	20240819	8650	12.25	20240805	15340	-36.70	20240819	8650	12.25	20240805	0.99	N	137310	500	622 억	8978749	N	N	403	N	N
61	20240912	130800	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9720	100	2	1.04	1160945670	119788	35.83	9640	9780	9530	12500	6740	9620	9691.73	7.21	0	6777	9913	9766	9583	9436	9253	9840	9510	622	2880	500	6920	10	1	124477353	12099	-2.35	0.41	12	0.10	-4139.00	23485.00	15340	20240819	-36.64	8650	20240805	12.37	15340	-36.64	20240819	8650	12.37	20240805	15340	-36.64	20240819	8650	12.37	20240805	0.99	N	137310	500	622 억	8978749	N	N	403	N	N
62	20240912	120759	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9690	70	2	0.73	968792860	99987	29.91	9640	9780	9530	12500	6740	9620	9689.26	7.21	0	-5312	9913	9766	9583	9436	9253	9840	9510	622	2880	500	6920	10	1	124477353	12062	-2.34	0.41	12	0.08	-4139.00	23485.00	15340	20240819	-36.83	8650	20240805	12.02	15340	-36.83	20240819	8650	12.02	20240805	15340	-36.83	20240819	8650	12.02	20240805	0.99	N	137310	500	622 억	8978749	N	N	403	N	N
63	20240912	110757	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9710	90	2	0.94	839538220	86639	25.92	9640	9780	9530	12500	6740	9620	9690.15	7.21	0	-4646	9913	9766	9583	9436	9253	9840	9510	622	2880	500	6920	10	1	124477353	12087	-2.35	0.41	12	0.07	-4139.00	23485.00	15340	20240819	-36.70	8650	20240805	12.25	15340	-36.70	20240819	8650	12.25	20240805	15340	-36.70	20240819	8650	12.25	20240805	0.99	N	137310	500	622 억	8978749	N	N	403	N	N
64	20240912	100800	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9730	110	2	1.14	721388490	74459	22.27	9640	9780	9530	12500	6740	9620	9688.49	7.21	0	-1881	9913	9766	9583	9436	9253	9840	9510	622	2880	500	6920	10	1	124477353	12112	-2.35	0.41	12	0.06	-4139.00	23485.00	15340	20240819	-36.57	8650	20240805	12.49	15340	-36.57	20240819	8650	12.49	20240805	15340	-36.57	20240819	8650	12.49	20240805	0.99	N	137310	500	622 억	8978749	N	N	403	N	N
65	20240912	090759	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9620	0	3	0.00	96476850	10047	3.01	9640	9660	9530	12500	6740	9620	9602.38	7.21	0	-3979	9913	9766	9583	9436	9253	9840	9510	622	2880	500	6920	10	1	124477353	11975	-2.32	0.41	12	0.01	-4139.00	23485.00	15340	20240819	-37.29	8650	20240805	11.21	15340	-37.29	20240819	8650	11.21	20240805	15340	-37.29	20240819	8650	11.21	20240805	0.99	N	137310	500	622 억	8978749	N	N	403	N	N
66	20240911	160742	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9620	320	2	3.44	3168536130	329883	118.95	9400	9730	9400	12090	6510	9300	9605.11	7.22	0	-11328	9573	9436	9343	9206	9113	9390	9160	622	2790	500	6690	10	1	124477353	11975	-2.32	0.41	12	0.27	-4139.00	23485.00	15340	20240819	-37.29	8650	20240805	11.21	15340	-37.29	20240819	8650	11.21	20240805	15340	-37.29	20240819	8650	11.21	20240805	0.98	N	137310	500	622 억	8990344	N	N	403	N	N
67	20240911	150748	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9600	300	2	3.23	3008220840	313182	112.93	9400	9730	9400	12090	6510	9300	9605.45	7.22	0	-11311	9573	9436	9343	9206	9113	9390	9160	622	2790	500	6690	10	1	124477353	11950	-2.32	0.41	12	0.25	-4139.00	23485.00	15340	20240819	-37.42	8650	20240805	10.98	15340	-37.42	20240819	8650	10.98	20240805	15340	-37.42	20240819	8650	10.98	20240805	0.98	N	137310	500	622 억	8990344	N	N	64	N	N
68	20240911	140748	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9570	270	2	2.90	2787092620	290110	104.61	9400	9730	9400	12090	6510	9300	9607.14	7.22	0	-7693	9573	9436	9343	9206	9113	9390	9160	622	2790	500	6690	10	1	124477353	11912	-2.31	0.41	12	0.23	-4139.00	23485.00	15340	20240819	-37.61	8650	20240805	10.64	15340	-37.61	20240819	8650	10.64	20240805	15340	-37.61	20240819	8650	10.64	20240805	0.98	N	137310	500	622 억	8990344	N	N	64	N	N
69	20240911	130746	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9640	340	2	3.66	2477274460	257826	92.97	9400	9730	9400	12090	6510	9300	9608.45	7.22	0	-749	9573	9436	9343	9206	9113	9390	9160	622	2790	500	6690	10	1	124477353	12000	-2.33	0.41	12	0.21	-4139.00	23485.00	15340	20240819	-37.16	8650	20240805	11.45	15340	-37.16	20240819	8650	11.45	20240805	15340	-37.16	20240819	8650	11.45	20240805	0.98	N	137310	500	622 억	8990344	N	N	64	N	N
70	20240911	120751	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9630	330	2	3.55	2143613880	223306	80.52	9400	9730	9400	12090	6510	9300	9599.60	7.22	0	3165	9573	9436	9343	9206	9113	9390	9160	622	2790	500	6690	10	1	124477353	11987	-2.33	0.41	12	0.18	-4139.00	23485.00	15340	20240819	-37.22	8650	20240805	11.33	15340	-37.22	20240819	8650	11.33	20240805	15340	-37.22	20240819	8650	11.33	20240805	0.98	N	137310	500	622 억	8990344	N	N	64	N	N
71	20240911	110741	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9570	270	2	2.90	1931651420	201225	72.56	9400	9730	9400	12090	6510	9300	9599.63	7.22	0	2207	9573	9436	9343	9206	9113	9390	9160	622	2790	500	6690	10	1	124477353	11912	-2.31	0.41	12	0.16	-4139.00	23485.00	15340	20240819	-37.61	8650	20240805	10.64	15340	-37.61	20240819	8650	10.64	20240805	15340	-37.61	20240819	8650	10.64	20240805	0.98	N	137310	500	622 억	8990344	N	N	64	N	N
72	20240911	100739	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9570	270	2	2.90	1652669180	172062	62.04	9400	9730	9400	12090	6510	9300	9605.28	7.22	0	10559	9573	9436	9343	9206	9113	9390	9160	622	2790	500	6690	10	1	124477353	11912	-2.31	0.41	12	0.14	-4139.00	23485.00	15340	20240819	-37.61	8650	20240805	10.64	15340	-37.61	20240819	8650	10.64	20240805	15340	-37.61	20240819	8650	10.64	20240805	0.98	N	137310	500	622 억	8990344	N	N	64	N	N
73	20240911	090753	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9520	220	2	2.37	448178400	46973	16.94	9400	9650	9400	12090	6510	9300	9541.77	7.22	0	7113	9573	9436	9343	9206	9113	9390	9160	622	2790	500	6690	10	1	124477353	11850	-2.30	0.41	12	0.04	-4139.00	23485.00	15340	20240819	-37.94	8650	20240805	10.06	15340	-37.94	20240819	8650	10.06	20240805	15340	-37.94	20240819	8650	10.06	20240805	0.98	N	137310	500	622 억	8990344	N	N	64	N	N
74	20240910	160743	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9300	-90	5	-0.96	2567675710	274574	90.99	9450	9480	9250	12200	6580	9390	9351.56	7.23	0	-8298	9663	9526	9303	9166	8943	9595	9235	622	2810	500	6760	10	1	124477353	11576	-2.25	0.40	12	0.22	-4139.00	23485.00	15340	20240819	-39.37	8650	20240805	7.51	15340	-39.37	20240819	8650	7.51	20240805	15340	-39.37	20240819	8650	7.51	20240805	0.99	N	137310	500	622 억	8998671	N	N	64	N	N
75	20240910	150749	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9310	-80	5	-0.85	2388259420	255283	84.60	9450	9480	9250	12200	6580	9390	9355.33	7.23	0	-13991	9663	9526	9303	9166	8943	9595	9235	622	2810	500	6760	10	1	124477353	11589	-2.25	0.40	12	0.21	-4139.00	23485.00	15340	20240819	-39.31	8650	20240805	7.63	15340	-39.31	20240819	8650	7.63	20240805	15340	-39.31	20240819	8650	7.63	20240805	0.99	N	137310	500	622 억	8998671	N	N	0	N	N
76	20240910	140744	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9310	-80	5	-0.85	2018059060	215464	71.40	9450	9480	9280	12200	6580	9390	9366.10	7.23	0	-13949	9663	9526	9303	9166	8943	9595	9235	622	2810	500	6760	10	1	124477353	11589	-2.25	0.40	12	0.17	-4139.00	23485.00	15340	20240819	-39.31	8650	20240805	7.63	15340	-39.31	20240819	8650	7.63	20240805	15340	-39.31	20240819	8650	7.63	20240805	0.99	N	137310	500	622 억	8998671	N	N	0	N	N
77	20240910	130743	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9340	-50	5	-0.53	1802441510	192345	63.74	9450	9480	9280	12200	6580	9390	9370.87	7.23	0	-8592	9663	9526	9303	9166	8943	9595	9235	622	2810	500	6760	10	1	124477353	11626	-2.26	0.40	12	0.15	-4139.00	23485.00	15340	20240819	-39.11	8650	20240805	7.98	15340	-39.11	20240819	8650	7.98	20240805	15340	-39.11	20240819	8650	7.98	20240805	0.99	N	137310	500	622 억	8998671	N	N	0	N	N
78	20240910	120743	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9390	0	3	0.00	1636553360	174631	57.87	9450	9480	9280	12200	6580	9390	9371.49	7.23	0	-1448	9663	9526	9303	9166	8943	9595	9235	622	2810	500	6760	10	1	124477353	11688	-2.27	0.40	12	0.14	-4139.00	23485.00	15340	20240819	-38.79	8650	20240805	8.55	15340	-38.79	20240819	8650	8.55	20240805	15340	-38.79	20240819	8650	8.55	20240805	0.99	N	137310	500	622 억	8998671	N	N	0	N	N
79	20240910	110741	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9430	40	2	0.43	1446562660	154401	51.17	9450	9480	9280	12200	6580	9390	9368.86	7.23	0	3546	9663	9526	9303	9166	8943	9595	9235	622	2810	500	6760	10	1	124477353	11738	-2.28	0.40	12	0.12	-4139.00	23485.00	15340	20240819	-38.53	8650	20240805	9.02	15340	-38.53	20240819	8650	9.02	20240805	15340	-38.53	20240819	8650	9.02	20240805	0.99	N	137310	500	622 억	8998671	N	N	0	N	N
80	20240910	100746	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9330	-60	5	-0.64	1168343290	124877	41.38	9450	9460	9280	12200	6580	9390	9355.94	7.23	0	6932	9663	9526	9303	9166	8943	9595	9235	622	2810	500	6760	10	1	124477353	11614	-2.25	0.40	12	0.10	-4139.00	23485.00	15340	20240819	-39.18	8650	20240805	7.86	15340	-39.18	20240819	8650	7.86	20240805	15340	-39.18	20240819	8650	7.86	20240805	0.99	N	137310	500	622 억	8998671	N	N	0	N	N
81	20240910	090742	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9430	40	2	0.43	132847190	14117	4.68	9450	9460	9350	12200	6580	9390	9410.52	7.23	0	-850	9663	9526	9303	9166	8943	9595	9235	622	2810	500	6760	10	1	124477353	11738	-2.28	0.40	12	0.01	-4139.00	23485.00	15340	20240819	-38.53	8650	20240805	9.02	15340	-38.53	20240819	8650	9.02	20240805	15340	-38.53	20240819	8650	9.02	20240805	0.99	N	137310	500	622 억	8998671	N	N	0	N	N
82	20240909	160728	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9390	-40	5	-0.42	2768069710	298942	102.05	9230	9440	9080	12250	6610	9430	9258.75	7.23	0	136	9716	9572	9456	9312	9196	9515	9255	622	2820	500	6780	10	1	124477353	11688	-2.27	0.40	12	0.24	-4139.00	23485.00	15340	20240819	-38.79	8650	20240805	8.55	15340	-38.79	20240819	8650	8.55	20240805	15340	-38.79	20240819	8650	8.55	20240805	1.02	N	137310	500	622 억	9003276	N	N	133	N	N
83	20240909	150736	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9370	-60	5	-0.64	2599677350	281006	95.93	9230	9440	9080	12250	6610	9430	9251.32	7.23	0	-5118	9716	9572	9456	9312	9196	9515	9255	622	2820	500	6780	10	1	124477353	11664	-2.26	0.40	12	0.23	-4139.00	23485.00	15340	20240819	-38.92	8650	20240805	8.32	15340	-38.92	20240819	8650	8.32	20240805	15340	-38.92	20240819	8650	8.32	20240805	1.02	N	137310	500	622 억	9003276	N	N	133	N	N
84	20240909	140738	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9370	-60	5	-0.64	2401876170	259898	88.73	9230	9440	9080	12250	6610	9430	9241.61	7.23	0	-9555	9716	9572	9456	9312	9196	9515	9255	622	2820	500	6780	10	1	124477353	11664	-2.26	0.40	12	0.21	-4139.00	23485.00	15340	20240819	-38.92	8650	20240805	8.32	15340	-38.92	20240819	8650	8.32	20240805	15340	-38.92	20240819	8650	8.32	20240805	1.02	N	137310	500	622 억	9003276	N	N	133	N	N
85	20240909	130732	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9370	-60	5	-0.64	2042174020	221626	75.66	9230	9400	9080	12250	6610	9430	9214.51	7.23	0	-3442	9716	9572	9456	9312	9196	9515	9255	622	2820	500	6780	10	1	124477353	11664	-2.26	0.40	12	0.18	-4139.00	23485.00	15340	20240819	-38.92	8650	20240805	8.32	15340	-38.92	20240819	8650	8.32	20240805	15340	-38.92	20240819	8650	8.32	20240805	1.02	N	137310	500	622 억	9003276	N	N	133	N	N
86	20240909	120731	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9230	-200	5	-2.12	1392763830	151727	51.80	9230	9270	9080	12250	6610	9430	9179.41	7.23	0	-14886	9716	9572	9456	9312	9196	9515	9255	622	2820	500	6780	10	1	124477353	11489	-2.23	0.39	12	0.12	-4139.00	23485.00	15340	20240819	-39.83	8650	20240805	6.71	15340	-39.83	20240819	8650	6.71	20240805	15340	-39.83	20240819	8650	6.71	20240805	1.02	N	137310	500	622 억	9003276	N	N	133	N	N
87	20240909	110731	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9230	-200	5	-2.12	1177207110	128406	43.84	9230	9270	9080	12250	6610	9430	9167.85	7.23	0	-21064	9716	9572	9456	9312	9196	9515	9255	622	2820	500	6780	10	1	124477353	11489	-2.23	0.39	12	0.10	-4139.00	23485.00	15340	20240819	-39.83	8650	20240805	6.71	15340	-39.83	20240819	8650	6.71	20240805	15340	-39.83	20240819	8650	6.71	20240805	1.02	N	137310	500	622 억	9003276	N	N	133	N	N
88	20240909	100735	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9170	-260	5	-2.76	793055910	86651	29.58	9230	9270	9080	12250	6610	9430	9152.30	7.23	0	-18031	9716	9572	9456	9312	9196	9515	9255	622	2820	500	6780	10	1	124477353	11415	-2.22	0.39	12	0.07	-4139.00	23485.00	15340	20240819	-40.22	8650	20240805	6.01	15340	-40.22	20240819	8650	6.01	20240805	15340	-40.22	20240819	8650	6.01	20240805	1.02	N	137310	500	622 억	9003276	N	N	133	N	N
89	20240909	090730	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9130	-300	5	-3.18	296310490	32280	11.02	9230	9270	9090	12250	6610	9430	9179.38	7.23	0	-61	9716	9572	9456	9312	9196	9515	9255	622	2820	500	6780	10	1	124477353	11365	-2.21	0.39	12	0.03	-4139.00	23485.00	15340	20240819	-40.48	8650	20240805	5.55	15340	-40.48	20240819	8650	5.55	20240805	15340	-40.48	20240819	8650	5.55	20240805	1.02	N	137310	500	622 억	9003276	N	N	133	N	N
90	20240906	160720	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9430	-190	5	-1.98	2722709200	289390	97.37	9520	9600	9340	12500	6740	9620	9408.22	7.24	0	2638	9953	9786	9643	9476	9333	9715	9405	622	2880	500	6920	10	1	124477353	11738	-2.28	0.40	12	0.23	-4139.00	23485.00	15340	20240819	-38.53	8650	20240805	9.02	15340	-38.53	20240819	8650	9.02	20240805	15340	-38.53	20240819	8650	9.02	20240805	1.02	N	137310	500	622 억	9012267	N	N	133	N	N
91	20240906	150732	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9350	-270	5	-2.81	2297328390	244098	82.13	9520	9600	9340	12500	6740	9620	9411.49	7.24	0	-1355	9953	9786	9643	9476	9333	9715	9405	622	2880	500	6920	10	1	124477353	11639	-2.26	0.40	12	0.20	-4139.00	23485.00	15340	20240819	-39.05	8650	20240805	8.09	15340	-39.05	20240819	8650	8.09	20240805	15340	-39.05	20240819	8650	8.09	20240805	1.02	N	137310	500	622 억	9012267	N	N	1643	N	N
92	20240906	140740	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9370	-250	5	-2.60	2014502510	213863	71.96	9520	9600	9340	12500	6740	9620	9419.59	7.24	0	-2034	9953	9786	9643	9476	9333	9715	9405	622	2880	500	6920	10	1	124477353	11664	-2.26	0.40	12	0.17	-4139.00	23485.00	15340	20240819	-38.92	8650	20240805	8.32	15340	-38.92	20240819	8650	8.32	20240805	15340	-38.92	20240819	8650	8.32	20240805	1.02	N	137310	500	622 억	9012267	N	N	1643	N	N
93	20240906	130731	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9380	-240	5	-2.49	1878720610	199385	67.09	9520	9600	9340	12500	6740	9620	9422.57	7.24	0	-3888	9953	9786	9643	9476	9333	9715	9405	622	2880	500	6920	10	1	124477353	11676	-2.27	0.40	12	0.16	-4139.00	23485.00	15340	20240819	-38.85	8650	20240805	8.44	15340	-38.85	20240819	8650	8.44	20240805	15340	-38.85	20240819	8650	8.44	20240805	1.02	N	137310	500	622 억	9012267	N	N	1643	N	N
94	20240906	120732	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9410	-210	5	-2.18	1730047720	183537	61.76	9520	9600	9340	12500	6740	9620	9426.14	7.24	0	1450	9953	9786	9643	9476	9333	9715	9405	622	2880	500	6920	10	1	124477353	11713	-2.27	0.40	12	0.15	-4139.00	23485.00	15340	20240819	-38.66	8650	20240805	8.79	15340	-38.66	20240819	8650	8.79	20240805	15340	-38.66	20240819	8650	8.79	20240805	1.02	N	137310	500	622 억	9012267	N	N	1643	N	N
95	20240906	110735	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9460	-160	5	-1.66	1508989780	160056	53.85	9520	9600	9340	12500	6740	9620	9427.88	7.24	0	11080	9953	9786	9643	9476	9333	9715	9405	622	2880	500	6920	10	1	124477353	11776	-2.29	0.40	12	0.13	-4139.00	23485.00	15340	20240819	-38.33	8650	20240805	9.36	15340	-38.33	20240819	8650	9.36	20240805	15340	-38.33	20240819	8650	9.36	20240805	1.02	N	137310	500	622 억	9012267	N	N	1643	N	N
96	20240906	100730	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9360	-260	5	-2.70	858755000	90806	30.55	9520	9600	9350	12500	6740	9620	9457.01	7.24	0	-21073	9953	9786	9643	9476	9333	9715	9405	622	2880	500	6920	10	1	124477353	11651	-2.26	0.40	12	0.07	-4139.00	23485.00	15340	20240819	-38.98	8650	20240805	8.21	15340	-38.98	20240819	8650	8.21	20240805	15340	-38.98	20240819	8650	8.21	20240805	1.02	N	137310	500	622 억	9012267	N	N	1643	N	N
97	20240906	090733	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9560	-60	5	-0.62	82347670	8636	2.91	9520	9600	9510	12500	6740	9620	9535.32	7.24	0	-2030	9953	9786	9643	9476	9333	9715	9405	622	2880	500	6920	10	1	124477353	11900	-2.31	0.41	12	0.01	-4139.00	23485.00	15340	20240819	-37.68	8650	20240805	10.52	15340	-37.68	20240819	8650	10.52	20240805	15340	-37.68	20240819	8650	10.52	20240805	1.02	N	137310	500	622 억	9012267	N	N	1643	N	N
98	20240905	160719	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9620	-120	5	-1.23	2819571520	292993	70.30	9760	9810	9500	12660	6820	9740	9623.35	7.24	0	-4787	10240	9990	9840	9590	9440	9915	9515	622	2920	500	7010	10	1	124477353	11975	-2.32	0.41	12	0.24	-4139.00	23485.00	15340	20240819	-37.29	8650	20240805	11.21	15340	-37.29	20240819	8650	11.21	20240805	15340	-37.29	20240819	8650	11.21	20240805	1.01	N	137310	500	622 억	9008132	N	N	1643	N	N
99	20240905	150732	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9620	-120	5	-1.23	2535101340	263383	63.19	9760	9810	9500	12660	6820	9740	9625.15	7.24	0	-15091	10240	9990	9840	9590	9440	9915	9515	622	2920	500	7010	10	1	124477353	11975	-2.32	0.41	12	0.21	-4139.00	23485.00	15340	20240819	-37.29	8650	20240805	11.21	15340	-37.29	20240819	8650	11.21	20240805	15340	-37.29	20240819	8650	11.21	20240805	1.01	N	137310	500	622 억	9008132	N	N	639	N	N
100	20240905	140728	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9520	-220	5	-2.26	2284517090	237176	56.91	9760	9810	9500	12660	6820	9740	9632.16	7.24	0	-21755	10240	9990	9840	9590	9440	9915	9515	622	2920	500	7010	10	1	124477353	11850	-2.30	0.41	12	0.19	-4139.00	23485.00	15340	20240819	-37.94	8650	20240805	10.06	15340	-37.94	20240819	8650	10.06	20240805	15340	-37.94	20240819	8650	10.06	20240805	1.01	N	137310	500	622 억	9008132	N	N	639	N	N
101	20240905	130730	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9580	-160	5	-1.64	2085944320	216374	51.92	9760	9810	9500	12660	6820	9740	9640.46	7.24	0	-16383	10240	9990	9840	9590	9440	9915	9515	622	2920	500	7010	10	1	124477353	11925	-2.31	0.41	12	0.17	-4139.00	23485.00	15340	20240819	-37.55	8650	20240805	10.75	15340	-37.55	20240819	8650	10.75	20240805	15340	-37.55	20240819	8650	10.75	20240805	1.01	N	137310	500	622 억	9008132	N	N	639	N	N
102	20240905	120727	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9620	-120	5	-1.23	1851422450	191852	46.03	9760	9810	9500	12660	6820	9740	9650.26	7.24	0	-16730	10240	9990	9840	9590	9440	9915	9515	622	2920	500	7010	10	1	124477353	11975	-2.32	0.41	12	0.15	-4139.00	23485.00	15340	20240819	-37.29	8650	20240805	11.21	15340	-37.29	20240819	8650	11.21	20240805	15340	-37.29	20240819	8650	11.21	20240805	1.01	N	137310	500	622 억	9008132	N	N	639	N	N
103	20240905	110725	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9570	-170	5	-1.75	1234109440	127214	30.52	9760	9810	9560	12660	6820	9740	9701.05	7.24	0	-27148	10240	9990	9840	9590	9440	9915	9515	622	2920	500	7010	10	1	124477353	11912	-2.31	0.41	12	0.10	-4139.00	23485.00	15340	20240819	-37.61	8650	20240805	10.64	15340	-37.61	20240819	8650	10.64	20240805	15340	-37.61	20240819	8650	10.64	20240805	1.01	N	137310	500	622 억	9008132	N	N	639	N	N
104	20240905	100725	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9750	10	2	0.10	603030120	61958	14.87	9760	9810	9660	12660	6820	9740	9732.89	7.24	0	2878	10240	9990	9840	9590	9440	9915	9515	622	2920	500	7010	10	1	124477353	12137	-2.36	0.42	12	0.05	-4139.00	23485.00	15340	20240819	-36.44	8650	20240805	12.72	15340	-36.44	20240819	8650	12.72	20240805	15340	-36.44	20240819	8650	12.72	20240805	1.01	N	137310	500	622 억	9008132	N	N	639	N	N
105	20240905	090731	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9770	30	2	0.31	124486560	12760	3.06	9760	9810	9660	12660	6820	9740	9756.00	7.24	0	-433	10240	9990	9840	9590	9440	9915	9515	622	2920	500	7010	10	1	124477353	12161	-2.36	0.42	12	0.01	-4139.00	23485.00	15340	20240819	-36.31	8650	20240805	12.95	15340	-36.31	20240819	8650	12.95	20240805	15340	-36.31	20240819	8650	12.95	20240805	1.01	N	137310	500	622 억	9008132	N	N	639	N	N
106	20240904	160713	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9740	-420	5	-4.13	4052944580	412536	148.26	9830	10090	9690	13200	7120	10160	9824.56	7.26	0	-38435	10546	10352	10206	10012	9866	10280	9940	622	3040	500	7310	10	1	124477353	12124	-2.35	0.41	12	0.33	-4139.00	23485.00	15340	20240819	-36.51	8650	20240805	12.60	15340	-36.51	20240819	8650	12.60	20240805	15340	-36.51	20240819	8650	12.60	20240805	1.03	N	137310	500	622 억	9035410	N	N	639	N	N
107	20240904	150719	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9740	-420	5	-4.13	3511159220	356799	128.23	9830	10090	9710	13200	7120	10160	9840.72	7.26	0	-39847	10546	10352	10206	10012	9866	10280	9940	622	3040	500	7310	10	1	124477353	12124	-2.35	0.41	12	0.29	-4139.00	23485.00	15340	20240819	-36.51	8650	20240805	12.60	15340	-36.51	20240819	8650	12.60	20240805	15340	-36.51	20240819	8650	12.60	20240805	1.03	N	137310	500	622 억	9035410	N	N	258	N	N
108	20240904	140722	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9730	-430	5	-4.23	3150488820	319778	114.92	9830	10090	9710	13200	7120	10160	9852.11	7.26	0	-51052	10546	10352	10206	10012	9866	10280	9940	622	3040	500	7310	10	1	124477353	12112	-2.35	0.41	12	0.26	-4139.00	23485.00	15340	20240819	-36.57	8650	20240805	12.49	15340	-36.57	20240819	8650	12.49	20240805	15340	-36.57	20240819	8650	12.49	20240805	1.03	N	137310	500	622 억	9035410	N	N	258	N	N
109	20240904	130719	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9790	-370	5	-3.64	2658188540	269330	96.79	9830	10090	9780	13200	7120	10160	9869.63	7.26	0	-42452	10546	10352	10206	10012	9866	10280	9940	622	3040	500	7310	10	1	124477353	12186	-2.37	0.42	12	0.22	-4139.00	23485.00	15340	20240819	-36.18	8650	20240805	13.18	15340	-36.18	20240819	8650	13.18	20240805	15340	-36.18	20240819	8650	13.18	20240805	1.03	N	137310	500	622 억	9035410	N	N	258	N	N
110	20240904	120718	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9820	-340	5	-3.35	2366086910	239537	86.09	9830	10090	9800	13200	7120	10160	9877.75	7.26	0	-28398	10546	10352	10206	10012	9866	10280	9940	622	3040	500	7310	10	1	124477353	12224	-2.37	0.42	12	0.19	-4139.00	23485.00	15340	20240819	-35.98	8650	20240805	13.53	15340	-35.98	20240819	8650	13.53	20240805	15340	-35.98	20240819	8650	13.53	20240805	1.03	N	137310	500	622 억	9035410	N	N	258	N	N
111	20240904	110715	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9860	-300	5	-2.95	2135855120	216161	77.69	9830	10090	9800	13200	7120	10160	9880.85	7.26	0	-18891	10546	10352	10206	10012	9866	10280	9940	622	3040	500	7310	10	1	124477353	12273	-2.38	0.42	12	0.17	-4139.00	23485.00	15340	20240819	-35.72	8650	20240805	13.99	15340	-35.72	20240819	8650	13.99	20240805	15340	-35.72	20240819	8650	13.99	20240805	1.03	N	137310	500	622 억	9035410	N	N	258	N	N
112	20240904	100718	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9870	-290	5	-2.85	1621190260	163914	58.91	9830	10090	9800	13200	7120	10160	9890.49	7.26	0	-21992	10546	10352	10206	10012	9866	10280	9940	622	3040	500	7310	10	1	124477353	12286	-2.38	0.42	12	0.13	-4139.00	23485.00	15340	20240819	-35.66	8650	20240805	14.10	15340	-35.66	20240819	8650	14.10	20240805	15340	-35.66	20240819	8650	14.10	20240805	1.03	N	137310	500	622 억	9035410	N	N	258	N	N
113	20240904	090721	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	9910	-250	5	-2.46	395354400	40046	14.39	9830	9970	9800	13200	7120	10160	9872.51	7.26	0	-5062	10546	10352	10206	10012	9866	10280	9940	622	3040	500	7310	10	1	124477353	12336	-2.39	0.42	12	0.03	-4139.00	23485.00	15340	20240819	-35.40	8650	20240805	14.57	15340	-35.40	20240819	8650	14.57	20240805	15340	-35.40	20240819	8650	14.57	20240805	1.03	N	137310	500	622 억	9035410	N	N	258	N	N
114	20240903	160708	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10160	-40	5	-0.39	2801096360	273511	56.44	10230	10400	10060	13260	7140	10200	10242.31	7.28	741566	-31409	11000	10600	10330	9930	9660	10465	9795	622	3060	500	7340	10	1	124477353	12647	-2.45	0.43	12	0.22	-4139.00	23485.00	15340	20240819	-33.77	8650	20240805	17.46	15340	-33.77	20240819	8650	17.46	20240805	15340	-33.77	20240819	8650	17.46	20240805	1.04	N	137310	500	622 억	9065074	N	N	258	N	N
115	20240903	150713	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10190	-10	5	-0.10	2549538860	248769	51.34	10230	10400	10060	13260	7140	10200	10248.62	7.28	741566	-36008	11000	10600	10330	9930	9660	10465	9795	622	3060	500	7340	10	1	124477353	12684	-2.46	0.43	12	0.20	-4139.00	23485.00	15340	20240819	-33.57	8650	20240805	17.80	15340	-33.57	20240819	8650	17.80	20240805	15340	-33.57	20240819	8650	17.80	20240805	1.04	N	137310	500	622 억	9065074	N	N	418	N	N
116	20240903	140715	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10230	30	2	0.29	2175933570	212108	43.77	10230	10400	10060	13260	7140	10200	10258.61	7.28	741566	-38325	11000	10600	10330	9930	9660	10465	9795	622	3060	500	7340	10	1	124477353	12734	-2.47	0.44	12	0.17	-4139.00	23485.00	15340	20240819	-33.31	8650	20240805	18.27	15340	-33.31	20240819	8650	18.27	20240805	15340	-33.31	20240819	8650	18.27	20240805	1.04	N	137310	500	622 억	9065074	N	N	418	N	N
117	20240903	130714	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10220	20	2	0.20	1907671250	185824	38.35	10230	10400	10060	13260	7140	10200	10266.01	7.28	741566	-32892	11000	10600	10330	9930	9660	10465	9795	622	3060	500	7340	10	1	124477353	12722	-2.47	0.44	12	0.15	-4139.00	23485.00	15340	20240819	-33.38	8650	20240805	18.15	15340	-33.38	20240819	8650	18.15	20240805	15340	-33.38	20240819	8650	18.15	20240805	1.04	N	137310	500	622 억	9065074	N	N	418	N	N
118	20240903	120704	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10250	50	2	0.49	1705704030	166128	34.28	10230	10400	10060	13260	7140	10200	10267.41	7.28	741566	-30692	11000	10600	10330	9930	9660	10465	9795	622	3060	500	7340	10	1	124477353	12759	-2.48	0.44	12	0.13	-4139.00	23485.00	15340	20240819	-33.18	8650	20240805	18.50	15340	-33.18	20240819	8650	18.50	20240805	15340	-33.18	20240819	8650	18.50	20240805	1.04	N	137310	500	622 억	9065074	N	N	418	N	N
119	20240903	110704	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10300	100	2	0.98	1499421760	146037	30.14	10230	10400	10060	13260	7140	10200	10267.41	7.28	741566	-24386	11000	10600	10330	9930	9660	10465	9795	622	3060	500	7340	10	1	124477353	12821	-2.49	0.44	12	0.12	-4139.00	23485.00	15340	20240819	-32.86	8650	20240805	19.08	15340	-32.86	20240819	8650	19.08	20240805	15340	-32.86	20240819	8650	19.08	20240805	1.04	N	137310	500	622 억	9065074	N	N	418	N	N
120	20240903	100705	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10200	0	3	0.00	1192474850	115979	23.93	10230	10400	10060	13260	7140	10200	10281.82	7.28	741566	-13014	11000	10600	10330	9930	9660	10465	9795	622	3060	500	7340	10	1	124477353	12697	-2.46	0.43	12	0.09	-4139.00	23485.00	15340	20240819	-33.51	8650	20240805	17.92	15340	-33.51	20240819	8650	17.92	20240805	15340	-33.51	20240819	8650	17.92	20240805	1.04	N	137310	500	622 억	9065074	N	N	418	N	N
121	20240903	090707	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10320	120	2	1.18	315684920	30639	6.32	10230	10370	10230	13260	7140	10200	10303.37	7.28	741566	406	11000	10600	10330	9930	9660	10465	9795	622	3060	500	7340	10	1	124477353	12846	-2.49	0.44	12	0.02	-4139.00	23485.00	15340	20240819	-32.72	8650	20240805	19.31	15340	-32.72	20240819	8650	19.31	20240805	15340	-32.72	20240819	8650	19.31	20240805	1.04	N	137310	500	622 억	9065074	N	N	418	N	N
122	20240902	160700	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10200	-510	5	-4.76	4920727310	479536	232.24	10720	10730	10060	13920	7500	10710	10261.71	6.65	0	37241	10890	10800	10690	10600	10490	10745	10545	622	3210	500	7710	10	1	124477353	12697	-2.46	0.43	12	0.39	-4139.00	23485.00	15340	20240819	-33.51	8650	20240805	17.92	15340	-33.51	20240819	8650	17.92	20240805	15340	-33.51	20240819	8650	17.92	20240805	1.07	N	137310	500	622 억	8273267	N	N	418	N	N
123	20240902	150712	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10180	-530	5	-4.95	4372553070	425717	206.18	10720	10730	10060	13920	7500	10710	10271.03	6.65	0	29739	10890	10800	10690	10600	10490	10745	10545	622	3210	500	7710	10	1	124477353	12672	-2.46	0.43	12	0.34	-4139.00	23485.00	15340	20240819	-33.64	8650	20240805	17.69	15340	-33.64	20240819	8650	17.69	20240805	15340	-33.64	20240819	8650	17.69	20240805	1.07	N	137310	500	622 억	8273267	N	N	287	N	N
124	20240902	140709	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10200	-510	5	-4.76	3937224800	382994	185.49	10720	10730	10060	13920	7500	10710	10280.12	6.65	0	14736	10890	10800	10690	10600	10490	10745	10545	622	3210	500	7710	10	1	124477353	12697	-2.46	0.43	12	0.31	-4139.00	23485.00	15340	20240819	-33.51	8650	20240805	17.92	15340	-33.51	20240819	8650	17.92	20240805	15340	-33.51	20240819	8650	17.92	20240805	1.07	N	137310	500	622 억	8273267	N	N	287	N	N
125	20240902	130705	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10150	-560	5	-5.23	3407896040	330899	160.26	10720	10730	10060	13920	7500	10710	10298.90	6.65	0	-8602	10890	10800	10690	10600	10490	10745	10545	622	3210	500	7710	10	1	124477353	12634	-2.45	0.43	12	0.27	-4139.00	23485.00	15340	20240819	-33.83	8650	20240805	17.34	15340	-33.83	20240819	8650	17.34	20240805	15340	-33.83	20240819	8650	17.34	20240805	1.07	N	137310	500	622 억	8273267	N	N	287	N	N
126	20240902	120708	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10160	-550	5	-5.14	3054469310	296089	143.40	10720	10730	10060	13920	7500	10710	10316.05	6.65	0	-16440	10890	10800	10690	10600	10490	10745	10545	622	3210	500	7710	10	1	124477353	12647	-2.45	0.43	12	0.24	-4139.00	23485.00	15340	20240819	-33.77	8650	20240805	17.46	15340	-33.77	20240819	8650	17.46	20240805	15340	-33.77	20240819	8650	17.46	20240805	1.07	N	137310	500	622 억	8273267	N	N	287	N	N
127	20240902	110702	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10220	-490	5	-4.58	2728660360	264079	127.89	10720	10730	10060	13920	7500	10710	10332.74	6.65	0	-10377	10890	10800	10690	10600	10490	10745	10545	622	3210	500	7710	10	1	124477353	12722	-2.47	0.44	12	0.21	-4139.00	23485.00	15340	20240819	-33.38	8650	20240805	18.15	15340	-33.38	20240819	8650	18.15	20240805	15340	-33.38	20240819	8650	18.15	20240805	1.07	N	137310	500	622 억	8273267	N	N	287	N	N
128	20240902	100701	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10200	-510	5	-4.76	2291171000	221184	107.12	10720	10730	10060	13920	7500	10710	10358.67	6.65	0	-13844	10890	10800	10690	10600	10490	10745	10545	622	3210	500	7710	10	1	124477353	12697	-2.46	0.43	12	0.18	-4139.00	23485.00	15340	20240819	-33.51	8650	20240805	17.92	15340	-33.51	20240819	8650	17.92	20240805	15340	-33.51	20240819	8650	17.92	20240805	1.07	N	137310	500	622 억	8273267	N	N	287	N	N
129	20240902	090656	55	60.00	KOSPI200	의료정밀	N	N	N	Y	60	N	10550	-160	5	-1.49	233818950	21984	10.65	10720	10730	10530	13920	7500	10710	10635.87	6.65	0	-7606	10890	10800	10690	10600	10490	10745	10545	622	3210	500	7710	10	1	124477353	13132	-2.55	0.45	12	0.02	-4139.00	23485.00	15340	20240819	-31.23	8650	20240805	21.97	15340	-31.23	20240819	8650	21.97	20240805	15340	-31.23	20240819	8650	21.97	20240805	1.07	N	137310	500	622 억	8273267	N	N	287	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History