KissMeData/029460/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	-50	5	-0.24	600353850	29344	136.07	20650	20650	20200	26800	14500	20650	20459.16	9.61	-8427	20950	20800	20550	20400	20150	20875	20475	68	6150	500	15280	50	1	13554044	2792	5.87	0.36	12	0.22	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.45	N	029460	500	67 억	1302017	N	N	7	N	N
3	20240930	150412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20250	-400	5	-1.94	565352950	27635	128.15	20650	20650	20250	26800	14500	20650	20457.86	9.61	-7194	20950	20800	20550	20400	20150	20875	20475	68	6150	500	15280	50	1	13554044	2745	5.77	0.35	12	0.20	3508.00	57953.00	26350	20240327	-23.15	15010	20231024	34.91	26350	-23.15	20240327	16610	21.91	20240909	26350	-23.15	20240327	15010	34.91	20231024	0.45	N	029460	500	67 억	1302017	N	N	12	N	N
4	20240930	140411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20400	-250	5	-1.21	428558600	20932	97.06	20650	20650	20300	26800	14500	20650	20473.85	9.61	-3965	20950	20800	20550	20400	20150	20875	20475	68	6150	500	15280	50	1	13554044	2765	5.82	0.35	12	0.15	3508.00	57953.00	26350	20240327	-22.58	15010	20231024	35.91	26350	-22.58	20240327	16610	22.82	20240909	26350	-22.58	20240327	15010	35.91	20231024	0.45	N	029460	500	67 억	1302017	N	N	12	N	N
5	20240930	130410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-150	5	-0.73	142612250	6964	32.29	20650	20650	20300	26800	14500	20650	20478.50	9.61	-2100	20950	20800	20550	20400	20150	20875	20475	68	6150	500	15280	50	1	13554044	2779	5.84	0.35	12	0.05	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	16610	23.42	20240909	26350	-22.20	20240327	15010	36.58	20231024	0.45	N	029460	500	67 억	1302017	N	N	12	N	N
6	20240930	120409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-150	5	-0.73	122988800	6007	27.86	20650	20650	20300	26800	14500	20650	20474.25	9.61	-1801	20950	20800	20550	20400	20150	20875	20475	68	6150	500	15280	50	1	13554044	2779	5.84	0.35	12	0.04	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	16610	23.42	20240909	26350	-22.20	20240327	15010	36.58	20231024	0.45	N	029460	500	67 억	1302017	N	N	12	N	N
7	20240930	110408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	-100	5	-0.48	103911250	5077	23.54	20650	20650	20300	26800	14500	20650	20467.06	9.61	-1866	20950	20800	20550	20400	20150	20875	20475	68	6150	500	15280	50	1	13554044	2785	5.86	0.35	12	0.04	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	16610	23.72	20240909	26350	-22.01	20240327	15010	36.91	20231024	0.45	N	029460	500	67 억	1302017	N	N	12	N	N
8	20240930	100406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20350	-300	5	-1.45	72388000	3537	16.40	20650	20650	20300	26800	14500	20650	20465.93	9.61	-1254	20950	20800	20550	20400	20150	20875	20475	68	6150	500	15280	50	1	13554044	2758	5.80	0.35	12	0.03	3508.00	57953.00	26350	20240327	-22.77	15010	20231024	35.58	26350	-22.77	20240327	16610	22.52	20240909	26350	-22.77	20240327	15010	35.58	20231024	0.45	N	029460	500	67 억	1302017	N	N	12	N	N
9	20240930	090353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20400	-250	5	-1.21	11916650	582	2.70	20650	20650	20350	26800	14500	20650	20475.34	9.61	-307	20950	20800	20550	20400	20150	20875	20475	68	6150	500	15280	50	1	13554044	2765	5.82	0.35	12	0.00	3508.00	57953.00	26350	20240327	-22.58	15010	20231024	35.91	26350	-22.58	20240327	16610	22.82	20240909	26350	-22.58	20240327	15010	35.91	20231024	0.45	N	029460	500	67 억	1302017	N	N	12	N	N
10	20240927	160406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	250	2	1.23	443938750	21553	64.41	20400	20700	20300	26500	14300	20400	20597.54	9.60	1871	21226	20812	20336	19922	19446	21020	20130	68	6100	500	15090	50	1	13554044	2799	5.89	0.36	12	0.16	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.45	N	029460	500	67 억	1301117	N	N	12	N	N
11	20240927	150411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	200	2	0.98	343647600	16688	49.87	20400	20700	20300	26500	14300	20400	20592.50	9.60	2354	21226	20812	20336	19922	19446	21020	20130	68	6100	500	15090	50	1	13554044	2792	5.87	0.36	12	0.12	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.45	N	029460	500	67 억	1301117	N	N	16	N	N
12	20240927	140412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	250	2	1.23	231977300	11273	33.69	20400	20700	20300	26500	14300	20400	20578.13	9.60	1166	21226	20812	20336	19922	19446	21020	20130	68	6100	500	15090	50	1	13554044	2799	5.89	0.36	12	0.08	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.45	N	029460	500	67 억	1301117	N	N	16	N	N
13	20240927	130409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	250	2	1.23	222706800	10824	32.35	20400	20700	20300	26500	14300	20400	20575.28	9.60	1006	21226	20812	20336	19922	19446	21020	20130	68	6100	500	15090	50	1	13554044	2799	5.89	0.36	12	0.08	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.45	N	029460	500	67 억	1301117	N	N	16	N	N
14	20240927	120407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	200	2	0.98	202284900	9835	29.39	20400	20700	20300	26500	14300	20400	20567.86	9.60	676	21226	20812	20336	19922	19446	21020	20130	68	6100	500	15090	50	1	13554044	2792	5.87	0.36	12	0.07	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.45	N	029460	500	67 억	1301117	N	N	16	N	N
15	20240927	110410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	150	2	0.74	172389050	8386	25.06	20400	20700	20300	26500	14300	20400	20556.77	9.60	-173	21226	20812	20336	19922	19446	21020	20130	68	6100	500	15090	50	1	13554044	2785	5.86	0.35	12	0.06	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	16610	23.72	20240909	26350	-22.01	20240327	15010	36.91	20231024	0.45	N	029460	500	67 억	1301117	N	N	16	N	N
16	20240927	100408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	250	2	1.23	66611000	3251	9.72	20400	20650	20300	26500	14300	20400	20489.39	9.60	-85	21226	20812	20336	19922	19446	21020	20130	68	6100	500	15090	50	1	13554044	2799	5.89	0.36	12	0.02	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	16610	24.32	20240909	26350	-21.63	20240327	15010	37.57	20231024	0.45	N	029460	500	67 억	1301117	N	N	16	N	N
17	20240927	090408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20400	0	3	0.00	8475950	416	1.24	20400	20400	20300	26500	14300	20400	20374.88	9.60	-311	21226	20812	20336	19922	19446	21020	20130	68	6100	500	15090	50	1	13554044	2765	5.82	0.35	12	0.00	3508.00	57953.00	26350	20240327	-22.58	15010	20231024	35.91	26350	-22.58	20240327	16610	22.82	20240909	26350	-22.58	20240327	15010	35.91	20231024	0.45	N	029460	500	67 억	1301117	N	N	16	N	N
18	20240926	160403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20400	550	2	2.77	684980240	33460	110.54	19900	20750	19860	25800	13900	19850	20471.62	9.57	3550	20123	19986	19833	19696	19543	20055	19765	68	5950	500	14680	50	1	13554044	2765	5.82	0.35	12	0.25	3508.00	57953.00	26350	20240327	-22.58	15010	20231024	35.91	26350	-22.58	20240327	16610	22.82	20240909	26350	-22.58	20240327	15010	35.91	20231024	0.44	N	029460	500	67 억	1297641	N	N	16	N	N
19	20240926	150403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20450	600	2	3.02	613373740	29952	98.95	19900	20750	19860	25800	13900	19850	20478.56	9.57	3408	20123	19986	19833	19696	19543	20055	19765	68	5950	500	14680	50	1	13554044	2772	5.83	0.35	12	0.22	3508.00	57953.00	26350	20240327	-22.39	15010	20231024	36.24	26350	-22.39	20240327	16610	23.12	20240909	26350	-22.39	20240327	15010	36.24	20231024	0.44	N	029460	500	67 억	1297641	N	N	12	N	N
20	20240926	140406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	650	2	3.27	578997240	28270	93.39	19900	20750	19860	25800	13900	19850	20480.98	9.57	3356	20123	19986	19833	19696	19543	20055	19765	68	5950	500	14680	50	1	13554044	2779	5.84	0.35	12	0.21	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	16610	23.42	20240909	26350	-22.20	20240327	15010	36.58	20231024	0.44	N	029460	500	67 억	1297641	N	N	12	N	N
21	20240926	130408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	750	2	3.78	534937190	26121	86.29	19900	20750	19860	25800	13900	19850	20479.20	9.57	3447	20123	19986	19833	19696	19543	20055	19765	68	5950	500	14680	50	1	13554044	2792	5.87	0.36	12	0.19	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.44	N	029460	500	67 억	1297641	N	N	12	N	N
22	20240926	120408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	650	2	3.27	520788740	25432	84.02	19900	20750	19860	25800	13900	19850	20477.70	9.57	2925	20123	19986	19833	19696	19543	20055	19765	68	5950	500	14680	50	1	13554044	2779	5.84	0.35	12	0.19	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	16610	23.42	20240909	26350	-22.20	20240327	15010	36.58	20231024	0.44	N	029460	500	67 억	1297641	N	N	12	N	N
23	20240926	110408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	750	2	3.78	460695390	22504	74.34	19900	20750	19860	25800	13900	19850	20471.71	9.57	973	20123	19986	19833	19696	19543	20055	19765	68	5950	500	14680	50	1	13554044	2792	5.87	0.36	12	0.17	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	16610	24.02	20240909	26350	-21.82	20240327	15010	37.24	20231024	0.44	N	029460	500	67 억	1297641	N	N	12	N	N
24	20240926	100410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20450	600	2	3.02	315389540	15402	50.88	19900	20750	19860	25800	13900	19850	20477.18	9.57	-1586	20123	19986	19833	19696	19543	20055	19765	68	5950	500	14680	50	1	13554044	2772	5.83	0.35	12	0.11	3508.00	57953.00	26350	20240327	-22.39	15010	20231024	36.24	26350	-22.39	20240327	16610	23.12	20240909	26350	-22.39	20240327	15010	36.24	20231024	0.44	N	029460	500	67 억	1297641	N	N	12	N	N
25	20240926	090404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19910	60	2	0.30	7721960	388	1.28	19900	19960	19860	25800	13900	19850	19901.96	9.57	-222	20123	19986	19833	19696	19543	20055	19765	68	5950	500	14680	10	1	13554044	2699	5.68	0.34	12	0.00	3508.00	57953.00	26350	20240327	-24.44	15010	20231024	32.64	26350	-24.44	20240327	16610	19.87	20240909	26350	-24.44	20240327	15010	32.64	20231024	0.44	N	029460	500	67 억	1297641	N	N	12	N	N
26	20240925	160403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19850	200	2	1.02	600480000	30255	79.06	19690	19970	19680	25500	13760	19650	19847.29	9.56	-221	20150	19900	19460	19210	18770	20025	19335	68	5850	500	14540	10	1	13554044	2690	5.66	0.34	12	0.22	3508.00	57953.00	26350	20240327	-24.67	15010	20231024	32.25	26350	-24.67	20240327	16610	19.51	20240909	26350	-24.67	20240327	15010	32.25	20231024	0.46	N	029460	500	67 억	1295885	N	N	12	N	N
27	20240925	150406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19860	210	2	1.07	439818860	22162	57.91	19690	19970	19680	25500	13760	19650	19845.63	9.56	2135	20150	19900	19460	19210	18770	20025	19335	68	5850	500	14540	10	1	13554044	2692	5.66	0.34	12	0.16	3508.00	57953.00	26350	20240327	-24.63	15010	20231024	32.31	26350	-24.63	20240327	16610	19.57	20240909	26350	-24.63	20240327	15010	32.31	20231024	0.46	N	029460	500	67 억	1295885	N	N	5	N	N
28	20240925	140407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19910	260	2	1.32	360197230	18158	47.45	19690	19970	19680	25500	13760	19650	19836.83	9.56	2621	20150	19900	19460	19210	18770	20025	19335	68	5850	500	14540	10	1	13554044	2699	5.68	0.34	12	0.13	3508.00	57953.00	26350	20240327	-24.44	15010	20231024	32.64	26350	-24.44	20240327	16610	19.87	20240909	26350	-24.44	20240327	15010	32.64	20231024	0.46	N	029460	500	67 억	1295885	N	N	5	N	N
29	20240925	130407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19830	180	2	0.92	287635180	14516	37.93	19690	19910	19680	25500	13760	19650	19815.04	9.56	-251	20150	19900	19460	19210	18770	20025	19335	68	5850	500	14540	10	1	13554044	2688	5.65	0.34	12	0.11	3508.00	57953.00	26350	20240327	-24.74	15010	20231024	32.11	26350	-24.74	20240327	16610	19.39	20240909	26350	-24.74	20240327	15010	32.11	20231024	0.46	N	029460	500	67 억	1295885	N	N	5	N	N
30	20240925	120406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19800	150	2	0.76	272743090	13765	35.97	19690	19910	19680	25500	13760	19650	19814.25	9.56	-727	20150	19900	19460	19210	18770	20025	19335	68	5850	500	14540	10	1	13554044	2684	5.64	0.34	12	0.10	3508.00	57953.00	26350	20240327	-24.86	15010	20231024	31.91	26350	-24.86	20240327	16610	19.21	20240909	26350	-24.86	20240327	15010	31.91	20231024	0.46	N	029460	500	67 억	1295885	N	N	5	N	N
31	20240925	110404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19870	220	2	1.12	246506700	12441	32.51	19690	19910	19680	25500	13760	19650	19814.06	9.56	-700	20150	19900	19460	19210	18770	20025	19335	68	5850	500	14540	10	1	13554044	2693	5.66	0.34	12	0.09	3508.00	57953.00	26350	20240327	-24.59	15010	20231024	32.38	26350	-24.59	20240327	16610	19.63	20240909	26350	-24.59	20240327	15010	32.38	20231024	0.46	N	029460	500	67 억	1295885	N	N	5	N	N
32	20240925	100405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19890	240	2	1.22	196623020	9925	25.94	19690	19910	19680	25500	13760	19650	19810.88	9.56	-768	20150	19900	19460	19210	18770	20025	19335	68	5850	500	14540	10	1	13554044	2696	5.67	0.34	12	0.07	3508.00	57953.00	26350	20240327	-24.52	15010	20231024	32.51	26350	-24.52	20240327	16610	19.75	20240909	26350	-24.52	20240327	15010	32.51	20231024	0.46	N	029460	500	67 억	1295885	N	N	5	N	N
33	20240925	090405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19750	100	2	0.51	11089060	563	1.47	19690	19750	19680	25500	13760	19650	19696.38	9.56	77	20150	19900	19460	19210	18770	20025	19335	68	5850	500	14540	10	1	13554044	2677	5.63	0.34	12	0.00	3508.00	57953.00	26350	20240327	-25.05	15010	20231024	31.58	26350	-25.05	20240327	16610	18.90	20240909	26350	-25.05	20240327	15010	31.58	20231024	0.46	N	029460	500	67 억	1295885	N	N	5	N	N
34	20240924	160403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19650	660	2	3.48	745255650	38244	57.76	19020	19710	19020	24650	13300	18990	19486.84	9.51	5220	20183	19586	18793	18196	17403	19885	18495	68	5660	500	14050	10	1	13554044	2663	5.60	0.34	12	0.28	3508.00	57953.00	26350	20240327	-25.43	15010	20231024	30.91	26350	-25.43	20240327	16610	18.30	20240909	26350	-25.43	20240327	15010	30.91	20231024	0.46	N	029460	500	67 억	1288512	N	N	5	N	N
35	20240924	150403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19630	640	2	3.37	722468270	37084	56.00	19020	19710	19020	24650	13300	18990	19481.94	9.51	4565	20183	19586	18793	18196	17403	19885	18495	68	5660	500	14050	10	1	13554044	2661	5.60	0.34	12	0.27	3508.00	57953.00	26350	20240327	-25.50	15010	20231024	30.78	26350	-25.50	20240327	16610	18.18	20240909	26350	-25.50	20240327	15010	30.78	20231024	0.46	N	029460	500	67 억	1288512	N	N	0	N	N
36	20240924	140403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19630	640	2	3.37	697220430	35796	54.06	19020	19710	19020	24650	13300	18990	19477.61	9.51	3898	20183	19586	18793	18196	17403	19885	18495	68	5660	500	14050	10	1	13554044	2661	5.60	0.34	12	0.26	3508.00	57953.00	26350	20240327	-25.50	15010	20231024	30.78	26350	-25.50	20240327	16610	18.18	20240909	26350	-25.50	20240327	15010	30.78	20231024	0.46	N	029460	500	67 억	1288512	N	N	0	N	N
37	20240924	130403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19540	550	2	2.90	642294210	32990	49.82	19020	19710	19020	24650	13300	18990	19469.36	9.51	2246	20183	19586	18793	18196	17403	19885	18495	68	5660	500	14050	10	1	13554044	2648	5.57	0.34	12	0.24	3508.00	57953.00	26350	20240327	-25.84	15010	20231024	30.18	26350	-25.84	20240327	16610	17.64	20240909	26350	-25.84	20240327	15010	30.18	20231024	0.46	N	029460	500	67 억	1288512	N	N	0	N	N
38	20240924	120404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19590	600	2	3.16	630394210	32382	48.90	19020	19710	19020	24650	13300	18990	19467.43	9.51	2001	20183	19586	18793	18196	17403	19885	18495	68	5660	500	14050	10	1	13554044	2655	5.58	0.34	12	0.24	3508.00	57953.00	26350	20240327	-25.65	15010	20231024	30.51	26350	-25.65	20240327	16610	17.94	20240909	26350	-25.65	20240327	15010	30.51	20231024	0.46	N	029460	500	67 억	1288512	N	N	0	N	N
39	20240924	110405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19490	500	2	2.63	532931040	27413	41.40	19020	19630	19020	24650	13300	18990	19440.81	9.51	-836	20183	19586	18793	18196	17403	19885	18495	68	5660	500	14050	10	1	13554044	2642	5.56	0.34	12	0.20	3508.00	57953.00	26350	20240327	-26.03	15010	20231024	29.85	26350	-26.03	20240327	16610	17.34	20240909	26350	-26.03	20240327	15010	29.85	20231024	0.46	N	029460	500	67 억	1288512	N	N	0	N	N
40	20240924	100403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19440	450	2	2.37	395664980	20380	30.78	19020	19630	19020	24650	13300	18990	19414.38	9.51	-3334	20183	19586	18793	18196	17403	19885	18495	68	5660	500	14050	10	1	13554044	2635	5.54	0.34	12	0.15	3508.00	57953.00	26350	20240327	-26.22	15010	20231024	29.51	26350	-26.22	20240327	16610	17.04	20240909	26350	-26.22	20240327	15010	29.51	20231024	0.46	N	029460	500	67 억	1288512	N	N	0	N	N
41	20240924	090402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19020	30	2	0.16	1526600	80	0.12	19020	19220	19020	24650	13300	18990	19082.50	9.51	-41	20183	19586	18793	18196	17403	19885	18495	68	5660	500	14050	10	1	13554044	2578	5.42	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.82	15010	20231024	26.72	26350	-27.82	20240327	16610	14.51	20240909	26350	-27.82	20240327	15010	26.72	20231024	0.46	N	029460	500	67 억	1288512	N	N	0	N	N
42	20240923	160402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18990	1400	2	7.96	1253438400	66207	262.11	18000	19390	18000	22850	12320	17590	18932.07	9.48	5634	17996	17792	17626	17422	17256	17710	17340	68	5260	500	13010	10	1	13554044	2574	5.41	0.33	12	0.49	3508.00	57953.00	26350	20240327	-27.93	15010	20231024	26.52	26350	-27.93	20240327	16610	14.33	20240909	26350	-27.93	20240327	15010	26.52	20231024	0.46	N	029460	500	67 억	1284412	N	N	6	N	N
43	20240923	150403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19000	1410	2	8.02	1188182400	62765	248.49	18000	19390	18000	22850	12320	17590	18930.65	9.48	6019	17996	17792	17626	17422	17256	17710	17340	68	5260	500	13010	10	1	13554044	2575	5.42	0.33	12	0.46	3508.00	57953.00	26350	20240327	-27.89	15010	20231024	26.58	26350	-27.89	20240327	16610	14.39	20240909	26350	-27.89	20240327	15010	26.58	20231024	0.46	N	029460	500	67 억	1284412	N	N	6	N	N
44	20240923	140405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18940	1350	2	7.67	1134325750	59928	237.25	18000	19390	18000	22850	12320	17590	18928.14	9.48	6132	17996	17792	17626	17422	17256	17710	17340	68	5260	500	13010	10	1	13554044	2567	5.40	0.33	12	0.44	3508.00	57953.00	26350	20240327	-28.12	15010	20231024	26.18	26350	-28.12	20240327	16610	14.03	20240909	26350	-28.12	20240327	15010	26.18	20231024	0.46	N	029460	500	67 억	1284412	N	N	6	N	N
45	20240923	130403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19030	1440	2	8.19	1111120980	58708	232.42	18000	19390	18000	22850	12320	17590	18926.23	9.48	6816	17996	17792	17626	17422	17256	17710	17340	68	5260	500	13010	10	1	13554044	2579	5.42	0.33	12	0.43	3508.00	57953.00	26350	20240327	-27.78	15010	20231024	26.78	26350	-27.78	20240327	16610	14.57	20240909	26350	-27.78	20240327	15010	26.78	20231024	0.46	N	029460	500	67 억	1284412	N	N	6	N	N
46	20240923	120402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19140	1550	2	8.81	938298870	49639	196.52	18000	19390	18000	22850	12320	17590	18902.45	9.48	6033	17996	17792	17626	17422	17256	17710	17340	68	5260	500	13010	10	1	13554044	2594	5.46	0.33	12	0.37	3508.00	57953.00	26350	20240327	-27.36	15010	20231024	27.51	26350	-27.36	20240327	16610	15.23	20240909	26350	-27.36	20240327	15010	27.51	20231024	0.46	N	029460	500	67 억	1284412	N	N	6	N	N
47	20240923	110404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19160	1570	2	8.93	841275640	44570	176.45	18000	19390	18000	22850	12320	17590	18875.38	9.48	5431	17996	17792	17626	17422	17256	17710	17340	68	5260	500	13010	10	1	13554044	2597	5.46	0.33	12	0.33	3508.00	57953.00	26350	20240327	-27.29	15010	20231024	27.65	26350	-27.29	20240327	16610	15.35	20240909	26350	-27.29	20240327	15010	27.65	20231024	0.46	N	029460	500	67 억	1284412	N	N	6	N	N
48	20240923	100402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19300	1710	2	9.72	738351130	39208	155.22	18000	19390	18000	22850	12320	17590	18831.64	9.48	4560	17996	17792	17626	17422	17256	17710	17340	68	5260	500	13010	10	1	13554044	2616	5.50	0.33	12	0.29	3508.00	57953.00	26350	20240327	-26.76	15010	20231024	28.58	26350	-26.76	20240327	16610	16.20	20240909	26350	-26.76	20240327	15010	28.58	20231024	0.46	N	029460	500	67 억	1284412	N	N	6	N	N
49	20240923	090401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18290	700	2	3.98	67176590	3698	14.64	18000	18300	18000	22850	12320	17590	18165.65	9.48	1514	17996	17792	17626	17422	17256	17710	17340	68	5260	500	13010	10	1	13554044	2479	5.21	0.32	12	0.03	3508.00	57953.00	26350	20240327	-30.59	15010	20231024	21.85	26350	-30.59	20240327	16610	10.11	20240909	26350	-30.59	20240327	15010	21.85	20231024	0.46	N	029460	500	67 억	1284412	N	N	6	N	N
50	20240913	160345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17510	-10	5	-0.06	287193490	16642	120.17	17540	17600	17050	22750	12270	17520	17257.15	9.55	275	18033	17776	17303	17046	16573	17905	17175	68	5230	500	12960	10	1	13554044	2373	4.99	0.30	12	0.12	3508.00	57953.00	26350	20240327	-33.55	15010	20231024	16.66	26350	-33.55	20240327	16610	5.42	20240909	26350	-33.55	20240327	15010	16.66	20231024	0.49	N	029460	500	67 억	1294310	N	N	1	N	N
51	20240913	150348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17110	-410	5	-2.34	254918560	14783	106.74	17540	17600	17050	22750	12270	17520	17244.03	9.55	925	18033	17776	17303	17046	16573	17905	17175	68	5230	500	12960	10	1	13554044	2319	4.88	0.30	12	0.11	3508.00	57953.00	26350	20240327	-35.07	15010	20231024	13.99	26350	-35.07	20240327	16610	3.01	20240909	26350	-35.07	20240327	15010	13.99	20231024	0.49	N	029460	500	67 억	1294310	N	N	0	N	N
52	20240913	140350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17160	-360	5	-2.05	203627150	11788	85.12	17540	17600	17050	22750	12270	17520	17274.11	9.55	691	18033	17776	17303	17046	16573	17905	17175	68	5230	500	12960	10	1	13554044	2326	4.89	0.30	12	0.09	3508.00	57953.00	26350	20240327	-34.88	15010	20231024	14.32	26350	-34.88	20240327	16610	3.31	20240909	26350	-34.88	20240327	15010	14.32	20231024	0.49	N	029460	500	67 억	1294310	N	N	0	N	N
53	20240913	130346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17170	-350	5	-2.00	181716680	10508	75.88	17540	17600	17080	22750	12270	17520	17293.17	9.55	878	18033	17776	17303	17046	16573	17905	17175	68	5230	500	12960	10	1	13554044	2327	4.89	0.30	12	0.08	3508.00	57953.00	26350	20240327	-34.84	15010	20231024	14.39	26350	-34.84	20240327	16610	3.37	20240909	26350	-34.84	20240327	15010	14.39	20231024	0.49	N	029460	500	67 억	1294310	N	N	0	N	N
54	20240913	120347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17240	-280	5	-1.60	111814770	6430	46.43	17540	17600	17180	22750	12270	17520	17389.54	9.55	-38	18033	17776	17303	17046	16573	17905	17175	68	5230	500	12960	10	1	13554044	2337	4.91	0.30	12	0.05	3508.00	57953.00	26350	20240327	-34.57	15010	20231024	14.86	26350	-34.57	20240327	16610	3.79	20240909	26350	-34.57	20240327	15010	14.86	20231024	0.49	N	029460	500	67 억	1294310	N	N	0	N	N
55	20240913	110348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17480	-40	5	-0.23	99783640	5736	41.42	17540	17600	17180	22750	12270	17520	17396.03	9.55	-70	18033	17776	17303	17046	16573	17905	17175	68	5230	500	12960	10	1	13554044	2369	4.98	0.30	12	0.04	3508.00	57953.00	26350	20240327	-33.66	15010	20231024	16.46	26350	-33.66	20240327	16610	5.24	20240909	26350	-33.66	20240327	15010	16.46	20231024	0.49	N	029460	500	67 억	1294310	N	N	0	N	N
56	20240913	100348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17530	10	2	0.06	40506890	2314	16.71	17540	17600	17370	22750	12270	17520	17505.14	9.55	-328	18033	17776	17303	17046	16573	17905	17175	68	5230	500	12960	10	1	13554044	2376	5.00	0.30	12	0.02	3508.00	57953.00	26350	20240327	-33.47	15010	20231024	16.79	26350	-33.47	20240327	16610	5.54	20240909	26350	-33.47	20240327	15010	16.79	20231024	0.49	N	029460	500	67 억	1294310	N	N	0	N	N
57	20240913	090349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17600	80	2	0.46	8413440	480	3.47	17540	17600	17410	22750	12270	17520	17528.00	9.55	-218	18033	17776	17303	17046	16573	17905	17175	68	5230	500	12960	10	1	13554044	2386	5.02	0.30	12	0.00	3508.00	57953.00	26350	20240327	-33.21	15010	20231024	17.26	26350	-33.21	20240327	16610	5.96	20240909	26350	-33.21	20240327	15010	17.26	20231024	0.49	N	029460	500	67 억	1294310	N	N	0	N	N
58	20240912	160346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17520	700	2	4.16	240059890	13849	65.43	16830	17560	16830	21850	11780	16820	17333.41	9.52	3872	17320	17070	16850	16600	16380	16960	16490	68	5030	500	12440	10	1	13554044	2375	4.99	0.30	12	0.10	3508.00	57953.00	26350	20240327	-33.51	15010	20231024	16.72	26350	-33.51	20240327	16610	5.48	20240909	26350	-33.51	20240327	15010	16.72	20231024	0.49	N	029460	500	67 억	1290339	N	N	0	N	N
59	20240912	150346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17540	720	2	4.28	224170610	12942	61.15	16830	17560	16830	21850	11780	16820	17321.17	9.52	3790	17320	17070	16850	16600	16380	16960	16490	68	5030	500	12440	10	1	13554044	2377	5.00	0.30	12	0.10	3508.00	57953.00	26350	20240327	-33.43	15010	20231024	16.86	26350	-33.43	20240327	16610	5.60	20240909	26350	-33.43	20240327	15010	16.86	20231024	0.49	N	029460	500	67 억	1290339	N	N	0	N	N
60	20240912	140348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17490	670	2	3.98	208038060	12022	56.80	16830	17490	16830	21850	11780	16820	17304.78	9.52	3912	17320	17070	16850	16600	16380	16960	16490	68	5030	500	12440	10	1	13554044	2371	4.99	0.30	12	0.09	3508.00	57953.00	26350	20240327	-33.62	15010	20231024	16.52	26350	-33.62	20240327	16610	5.30	20240909	26350	-33.62	20240327	15010	16.52	20231024	0.49	N	029460	500	67 억	1290339	N	N	0	N	N
61	20240912	130346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17450	630	2	3.75	165168500	9567	45.20	16830	17450	16830	21850	11780	16820	17264.40	9.52	2592	17320	17070	16850	16600	16380	16960	16490	68	5030	500	12440	10	1	13554044	2365	4.97	0.30	12	0.07	3508.00	57953.00	26350	20240327	-33.78	15010	20231024	16.26	26350	-33.78	20240327	16610	5.06	20240909	26350	-33.78	20240327	15010	16.26	20231024	0.49	N	029460	500	67 억	1290339	N	N	0	N	N
62	20240912	120345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17360	540	2	3.21	136224280	7903	37.34	16830	17390	16830	21850	11780	16820	17237.03	9.52	2437	17320	17070	16850	16600	16380	16960	16490	68	5030	500	12440	10	1	13554044	2353	4.95	0.30	12	0.06	3508.00	57953.00	26350	20240327	-34.12	15010	20231024	15.66	26350	-34.12	20240327	16610	4.52	20240909	26350	-34.12	20240327	15010	15.66	20231024	0.49	N	029460	500	67 억	1290339	N	N	0	N	N
63	20240912	110345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17240	420	2	2.50	100833110	5855	27.66	16830	17390	16830	21850	11780	16820	17221.71	9.52	1649	17320	17070	16850	16600	16380	16960	16490	68	5030	500	12440	10	1	13554044	2337	4.91	0.30	12	0.04	3508.00	57953.00	26350	20240327	-34.57	15010	20231024	14.86	26350	-34.57	20240327	16610	3.79	20240909	26350	-34.57	20240327	15010	14.86	20231024	0.49	N	029460	500	67 억	1290339	N	N	0	N	N
64	20240912	100346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17180	360	2	2.14	86798710	5039	23.81	16830	17390	16830	21850	11780	16820	17225.38	9.52	1519	17320	17070	16850	16600	16380	16960	16490	68	5030	500	12440	10	1	13554044	2329	4.90	0.30	12	0.04	3508.00	57953.00	26350	20240327	-34.80	15010	20231024	14.46	26350	-34.80	20240327	16610	3.43	20240909	26350	-34.80	20240327	15010	14.46	20231024	0.49	N	029460	500	67 억	1290339	N	N	0	N	N
65	20240912	090346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16830	10	2	0.06	134640	8	0.04	16830	16830	16830	21850	11780	16820	16830.00	9.52	-5	17320	17070	16850	16600	16380	16960	16490	68	5030	500	12440	10	1	13554044	2281	4.80	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.13	15010	20231024	12.13	26350	-36.13	20240327	16610	1.32	20240909	26350	-36.13	20240327	15010	12.13	20231024	0.49	N	029460	500	67 억	1290339	N	N	0	N	N
66	20240911	160340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16820	-240	5	-1.41	354852380	21127	109.92	17100	17100	16630	22150	11950	17060	16796.16	9.58	-7660	17506	17282	17026	16802	16546	17155	16675	68	5090	500	12620	10	1	13554044	2280	4.79	0.29	12	0.16	3508.00	57953.00	26350	20240327	-36.17	15010	20231024	12.06	26350	-36.17	20240327	16610	1.26	20240909	26350	-36.17	20240327	15010	12.06	20231024	0.48	N	029460	500	67 억	1297904	N	N	0	N	N
67	20240911	150342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16720	-340	5	-1.99	306628130	18245	94.93	17100	17100	16630	22150	11950	17060	16806.15	9.58	-7547	17506	17282	17026	16802	16546	17155	16675	68	5090	500	12620	10	1	13554044	2266	4.77	0.29	12	0.13	3508.00	57953.00	26350	20240327	-36.55	15010	20231024	11.39	26350	-36.55	20240327	16610	0.66	20240909	26350	-36.55	20240327	15010	11.39	20231024	0.48	N	029460	500	67 억	1297904	N	N	0	N	N
68	20240911	140342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16770	-290	5	-1.70	211709320	12558	65.34	17100	17100	16740	22150	11950	17060	16858.52	9.58	-7291	17506	17282	17026	16802	16546	17155	16675	68	5090	500	12620	10	1	13554044	2273	4.78	0.29	12	0.09	3508.00	57953.00	26350	20240327	-36.36	15010	20231024	11.73	26350	-36.36	20240327	16610	0.96	20240909	26350	-36.36	20240327	15010	11.73	20231024	0.48	N	029460	500	67 억	1297904	N	N	0	N	N
69	20240911	130340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16820	-240	5	-1.41	173115220	10261	53.39	17100	17100	16740	22150	11950	17060	16871.18	9.58	-5467	17506	17282	17026	16802	16546	17155	16675	68	5090	500	12620	10	1	13554044	2280	4.79	0.29	12	0.08	3508.00	57953.00	26350	20240327	-36.17	15010	20231024	12.06	26350	-36.17	20240327	16610	1.26	20240909	26350	-36.17	20240327	15010	12.06	20231024	0.48	N	029460	500	67 억	1297904	N	N	0	N	N
70	20240911	120344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16890	-170	5	-1.00	149498360	8857	46.08	17100	17100	16740	22150	11950	17060	16879.12	9.58	-4563	17506	17282	17026	16802	16546	17155	16675	68	5090	500	12620	10	1	13554044	2289	4.81	0.29	12	0.07	3508.00	57953.00	26350	20240327	-35.90	15010	20231024	12.52	26350	-35.90	20240327	16610	1.69	20240909	26350	-35.90	20240327	15010	12.52	20231024	0.48	N	029460	500	67 억	1297904	N	N	0	N	N
71	20240911	110338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16950	-110	5	-0.64	140183490	8305	43.21	17100	17100	16740	22150	11950	17060	16879.41	9.58	-4168	17506	17282	17026	16802	16546	17155	16675	68	5090	500	12620	10	1	13554044	2297	4.83	0.29	12	0.06	3508.00	57953.00	26350	20240327	-35.67	15010	20231024	12.92	26350	-35.67	20240327	16610	2.05	20240909	26350	-35.67	20240327	15010	12.92	20231024	0.48	N	029460	500	67 억	1297904	N	N	0	N	N
72	20240911	100340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16940	-120	5	-0.70	48273780	2848	14.82	17100	17100	16810	22150	11950	17060	16950.06	9.58	-691	17506	17282	17026	16802	16546	17155	16675	68	5090	500	12620	10	1	13554044	2296	4.83	0.29	12	0.02	3508.00	57953.00	26350	20240327	-35.71	15010	20231024	12.86	26350	-35.71	20240327	16610	1.99	20240909	26350	-35.71	20240327	15010	12.86	20231024	0.48	N	029460	500	67 억	1297904	N	N	0	N	N
73	20240911	090343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16810	-250	5	-1.47	1760430	103	0.54	17100	17100	16810	22150	11950	17060	17091.55	9.58	-35	17506	17282	17026	16802	16546	17155	16675	68	5090	500	12620	10	1	13554044	2278	4.79	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.20	15010	20231024	11.99	26350	-36.20	20240327	16610	1.20	20240909	26350	-36.20	20240327	15010	11.99	20231024	0.48	N	029460	500	67 억	1297904	N	N	0	N	N
74	20240910	160340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17060	-190	5	-1.10	324870080	19220	80.96	17250	17250	16770	22400	12080	17250	16901.38	9.63	-6981	17703	17476	17043	16816	16383	17590	16930	68	5150	500	12760	10	1	13554044	2312	4.86	0.29	12	0.14	3508.00	57953.00	26350	20240327	-35.26	15010	20231024	13.66	26350	-35.26	20240327	16610	2.71	20240909	26350	-35.26	20240327	15010	13.66	20231024	0.49	N	029460	500	67 억	1304742	N	N	5	N	N
75	20240910	150343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16800	-450	5	-2.61	283434300	16782	70.69	17250	17250	16770	22400	12080	17250	16889.18	9.63	-5965	17703	17476	17043	16816	16383	17590	16930	68	5150	500	12760	10	1	13554044	2277	4.79	0.29	12	0.12	3508.00	57953.00	26350	20240327	-36.24	15010	20231024	11.93	26350	-36.24	20240327	16610	1.14	20240909	26350	-36.24	20240327	15010	11.93	20231024	0.49	N	029460	500	67 억	1304742	N	N	5	N	N
76	20240910	140341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16860	-390	5	-2.26	235898430	13955	58.78	17250	17250	16770	22400	12080	17250	16904.22	9.63	-5132	17703	17476	17043	16816	16383	17590	16930	68	5150	500	12760	10	1	13554044	2285	4.81	0.29	12	0.10	3508.00	57953.00	26350	20240327	-36.02	15010	20231024	12.33	26350	-36.02	20240327	16610	1.51	20240909	26350	-36.02	20240327	15010	12.33	20231024	0.49	N	029460	500	67 억	1304742	N	N	5	N	N
77	20240910	130341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16880	-370	5	-2.14	209225760	12373	52.12	17250	17250	16770	22400	12080	17250	16909.87	9.63	-4481	17703	17476	17043	16816	16383	17590	16930	68	5150	500	12760	10	1	13554044	2288	4.81	0.29	12	0.09	3508.00	57953.00	26350	20240327	-35.94	15010	20231024	12.46	26350	-35.94	20240327	16610	1.63	20240909	26350	-35.94	20240327	15010	12.46	20231024	0.49	N	029460	500	67 억	1304742	N	N	5	N	N
78	20240910	120340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16900	-350	5	-2.03	158361770	9373	39.48	17250	17250	16770	22400	12080	17250	16895.53	9.63	-3664	17703	17476	17043	16816	16383	17590	16930	68	5150	500	12760	10	1	13554044	2291	4.82	0.29	12	0.07	3508.00	57953.00	26350	20240327	-35.86	15010	20231024	12.59	26350	-35.86	20240327	16610	1.75	20240909	26350	-35.86	20240327	15010	12.59	20231024	0.49	N	029460	500	67 억	1304742	N	N	5	N	N
79	20240910	110339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16860	-390	5	-2.26	143067460	8465	35.66	17250	17250	16770	22400	12080	17250	16901.06	9.63	-3287	17703	17476	17043	16816	16383	17590	16930	68	5150	500	12760	10	1	13554044	2285	4.81	0.29	12	0.06	3508.00	57953.00	26350	20240327	-36.02	15010	20231024	12.33	26350	-36.02	20240327	16610	1.51	20240909	26350	-36.02	20240327	15010	12.33	20231024	0.49	N	029460	500	67 억	1304742	N	N	5	N	N
80	20240910	100341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16780	-470	5	-2.72	84446010	4984	20.99	17250	17250	16770	22400	12080	17250	16943.42	9.63	-2431	17703	17476	17043	16816	16383	17590	16930	68	5150	500	12760	10	1	13554044	2274	4.78	0.29	12	0.04	3508.00	57953.00	26350	20240327	-36.32	15010	20231024	11.79	26350	-36.32	20240327	16610	1.02	20240909	26350	-36.32	20240327	15010	11.79	20231024	0.49	N	029460	500	67 억	1304742	N	N	5	N	N
81	20240910	090340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17180	-70	5	-0.41	103150	6	0.03	17250	17250	17180	22400	12080	17250	17191.67	9.63	-5	17703	17476	17043	16816	16383	17590	16930	68	5150	500	12760	10	1	13554044	2329	4.90	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.80	15010	20231024	14.46	26350	-34.80	20240327	16610	3.43	20240909	26350	-34.80	20240327	15010	14.46	20231024	0.49	N	029460	500	67 억	1304742	N	N	5	N	N
82	20240909	160335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17250	200	2	1.17	400707110	23741	85.43	16960	17270	16610	22150	11940	17050	16878.27	9.61	272	17756	17402	17046	16692	16336	17225	16515	68	5100	500	12610	10	1	13554044	2338	4.92	0.30	12	0.18	3508.00	57953.00	26350	20240327	-34.54	15010	20231024	14.92	26350	-34.54	20240327	16610	3.85	20240909	26350	-34.54	20240327	15010	14.92	20231024	0.51	N	029460	500	67 억	1302359	N	N	5	N	N
83	20240909	150337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17210	160	2	0.94	394812770	23399	84.20	16960	17270	16610	22150	11940	17050	16873.06	9.61	461	17756	17402	17046	16692	16336	17225	16515	68	5100	500	12610	10	1	13554044	2333	4.91	0.30	12	0.17	3508.00	57953.00	26350	20240327	-34.69	15010	20231024	14.66	26350	-34.69	20240327	16610	3.61	20240909	26350	-34.69	20240327	15010	14.66	20231024	0.51	N	029460	500	67 억	1302359	N	N	1	N	N
84	20240909	140338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17160	110	2	0.65	345634230	20543	73.92	16960	17230	16610	22150	11940	17050	16824.92	9.61	322	17756	17402	17046	16692	16336	17225	16515	68	5100	500	12610	10	1	13554044	2326	4.89	0.30	12	0.15	3508.00	57953.00	26350	20240327	-34.88	15010	20231024	14.32	26350	-34.88	20240327	16610	3.31	20240909	26350	-34.88	20240327	15010	14.32	20231024	0.51	N	029460	500	67 억	1302359	N	N	1	N	N
85	20240909	130336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17040	-10	5	-0.06	321345610	19126	68.82	16960	17100	16610	22150	11940	17050	16801.51	9.61	-380	17756	17402	17046	16692	16336	17225	16515	68	5100	500	12610	10	1	13554044	2310	4.86	0.29	12	0.14	3508.00	57953.00	26350	20240327	-35.33	15010	20231024	13.52	26350	-35.33	20240327	16610	2.59	20240909	26350	-35.33	20240327	15010	13.52	20231024	0.51	N	029460	500	67 억	1302359	N	N	1	N	N
86	20240909	120335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17070	20	2	0.12	306501520	18255	65.69	16960	17100	16610	22150	11940	17050	16790.00	9.61	-402	17756	17402	17046	16692	16336	17225	16515	68	5100	500	12610	10	1	13554044	2314	4.87	0.29	12	0.13	3508.00	57953.00	26350	20240327	-35.22	15010	20231024	13.72	26350	-35.22	20240327	16610	2.77	20240909	26350	-35.22	20240327	15010	13.72	20231024	0.51	N	029460	500	67 억	1302359	N	N	1	N	N
87	20240909	110335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16880	-170	5	-1.00	277959720	16577	59.65	16960	17010	16610	22150	11940	17050	16767.79	9.61	-664	17756	17402	17046	16692	16336	17225	16515	68	5100	500	12610	10	1	13554044	2288	4.81	0.29	12	0.12	3508.00	57953.00	26350	20240327	-35.94	15010	20231024	12.46	26350	-35.94	20240327	16610	1.63	20240909	26350	-35.94	20240327	15010	12.46	20231024	0.51	N	029460	500	67 억	1302359	N	N	1	N	N
88	20240909	100338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16820	-230	5	-1.35	53724660	3188	11.47	16960	17010	16610	22150	11940	17050	16852.15	9.61	-514	17756	17402	17046	16692	16336	17225	16515	68	5100	500	12610	10	1	13554044	2280	4.79	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.17	15010	20231024	12.06	26350	-36.17	20240327	16610	1.26	20240909	26350	-36.17	20240327	15010	12.06	20231024	0.51	N	029460	500	67 억	1302359	N	N	1	N	N
89	20240909	090334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16900	-150	5	-0.88	3746900	221	0.80	16960	16960	16900	22150	11940	17050	16954.30	9.61	-118	17756	17402	17046	16692	16336	17225	16515	68	5100	500	12610	10	1	13554044	2291	4.82	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.86	15010	20231024	12.59	26350	-35.86	20240327	16690	1.26	20240906	26350	-35.86	20240327	15010	12.59	20231024	0.51	N	029460	500	67 억	1302359	N	N	1	N	N
90	20240906	160332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17050	-280	5	-1.62	468914160	27760	66.93	17400	17400	16690	22500	12140	17330	16891.71	9.63	-2939	18456	17892	17566	17002	16676	17730	16840	68	5170	500	12820	10	1	13554044	2311	4.86	0.29	12	0.20	3508.00	57953.00	26350	20240327	-35.29	15010	20231024	13.59	26350	-35.29	20240327	16690	2.16	20240906	26350	-35.29	20240327	15010	13.59	20231024	0.50	N	029460	500	67 억	1305531	N	N	1	N	N
91	20240906	150337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16810	-520	5	-3.00	418364500	24772	59.73	17400	17400	16690	22500	12140	17330	16888.60	9.63	-2435	18456	17892	17566	17002	16676	17730	16840	68	5170	500	12820	10	1	13554044	2278	4.79	0.29	12	0.18	3508.00	57953.00	26350	20240327	-36.20	15010	20231024	11.99	26350	-36.20	20240327	16690	0.72	20240906	26350	-36.20	20240327	15010	11.99	20231024	0.50	N	029460	500	67 억	1305531	N	N	0	N	N
92	20240906	140338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16830	-500	5	-2.89	359069230	21242	51.22	17400	17400	16690	22500	12140	17330	16903.74	9.63	-2175	18456	17892	17566	17002	16676	17730	16840	68	5170	500	12820	10	1	13554044	2281	4.80	0.29	12	0.16	3508.00	57953.00	26350	20240327	-36.13	15010	20231024	12.13	26350	-36.13	20240327	16690	0.84	20240906	26350	-36.13	20240327	15010	12.13	20231024	0.50	N	029460	500	67 억	1305531	N	N	0	N	N
93	20240906	130334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16800	-530	5	-3.06	312079980	18449	44.48	17400	17400	16690	22500	12140	17330	16915.82	9.63	-2273	18456	17892	17566	17002	16676	17730	16840	68	5170	500	12820	10	1	13554044	2277	4.79	0.29	12	0.14	3508.00	57953.00	26350	20240327	-36.24	15010	20231024	11.93	26350	-36.24	20240327	16690	0.66	20240906	26350	-36.24	20240327	15010	11.93	20231024	0.50	N	029460	500	67 억	1305531	N	N	0	N	N
94	20240906	120337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16910	-420	5	-2.42	283440280	16746	40.38	17400	17400	16690	22500	12140	17330	16925.85	9.63	-1936	18456	17892	17566	17002	16676	17730	16840	68	5170	500	12820	10	1	13554044	2292	4.82	0.29	12	0.12	3508.00	57953.00	26350	20240327	-35.83	15010	20231024	12.66	26350	-35.83	20240327	16690	1.32	20240906	26350	-35.83	20240327	15010	12.66	20231024	0.50	N	029460	500	67 억	1305531	N	N	0	N	N
95	20240906	110338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16920	-410	5	-2.37	234806930	13887	33.48	17400	17400	16690	22500	12140	17330	16908.40	9.63	-1110	18456	17892	17566	17002	16676	17730	16840	68	5170	500	12820	10	1	13554044	2293	4.82	0.29	12	0.10	3508.00	57953.00	26350	20240327	-35.79	15010	20231024	12.72	26350	-35.79	20240327	16690	1.38	20240906	26350	-35.79	20240327	15010	12.72	20231024	0.50	N	029460	500	67 억	1305531	N	N	0	N	N
96	20240906	100334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	16720	-610	5	-3.52	179637780	10589	25.53	17400	17400	16710	22500	12140	17330	16964.57	9.63	-1437	18456	17892	17566	17002	16676	17730	16840	68	5170	500	12820	10	1	13554044	2266	4.77	0.29	12	0.08	3508.00	57953.00	26350	20240327	-36.55	15010	20231024	11.39	26350	-36.55	20240327	16710	0.06	20240906	26350	-36.55	20240327	15010	11.39	20231024	0.50	N	029460	500	67 억	1305531	N	N	0	N	N
97	20240906	090337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17330	0	3	0.00	782930	45	0.11	17400	17400	17330	22500	12140	17330	17398.44	9.63	-7	18456	17892	17566	17002	16676	17730	16840	68	5170	500	12820	10	1	13554044	2349	4.94	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.23	15010	20231024	15.46	26350	-34.23	20240327	17240	0.52	20240905	26350	-34.23	20240327	15010	15.46	20231024	0.50	N	029460	500	67 억	1305531	N	N	0	N	N
98	20240905	160330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17330	-490	5	-2.75	720513920	41271	107.61	18130	18130	17240	23150	12480	17820	17458.16	9.68	-6472	18713	18266	17883	17436	17053	18075	17245	68	5330	500	13180	10	1	13554044	2349	4.94	0.30	12	0.30	3508.00	57953.00	26350	20240327	-34.23	15010	20231024	15.46	26350	-34.23	20240327	17240	0.52	20240905	26350	-34.23	20240327	15010	15.46	20231024	0.57	N	029460	500	67 억	1311796	N	N	0	N	N
99	20240905	150336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17330	-490	5	-2.75	684927000	39217	102.26	18130	18130	17240	23150	12480	17820	17465.05	9.68	-5487	18713	18266	17883	17436	17053	18075	17245	68	5330	500	13180	10	1	13554044	2349	4.94	0.30	12	0.29	3508.00	57953.00	26350	20240327	-34.23	15010	20231024	15.46	26350	-34.23	20240327	17240	0.52	20240905	26350	-34.23	20240327	15010	15.46	20231024	0.57	N	029460	500	67 억	1311796	N	N	0	N	N
100	20240905	140334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17360	-460	5	-2.58	552094610	31543	82.25	18130	18130	17240	23150	12480	17820	17502.92	9.68	-6022	18713	18266	17883	17436	17053	18075	17245	68	5330	500	13180	10	1	13554044	2353	4.95	0.30	12	0.23	3508.00	57953.00	26350	20240327	-34.12	15010	20231024	15.66	26350	-34.12	20240327	17240	0.70	20240905	26350	-34.12	20240327	15010	15.66	20231024	0.57	N	029460	500	67 억	1311796	N	N	0	N	N
101	20240905	130336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17330	-490	5	-2.75	475839660	27136	70.76	18130	18130	17320	23150	12480	17820	17535.36	9.68	-4690	18713	18266	17883	17436	17053	18075	17245	68	5330	500	13180	10	1	13554044	2349	4.94	0.30	12	0.20	3508.00	57953.00	26350	20240327	-34.23	15010	20231024	15.46	26350	-34.23	20240327	17320	0.06	20240905	26350	-34.23	20240327	15010	15.46	20231024	0.57	N	029460	500	67 억	1311796	N	N	0	N	N
102	20240905	120332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17580	-240	5	-1.35	386399810	21983	57.32	18130	18130	17390	23150	12480	17820	17577.21	9.68	-3433	18713	18266	17883	17436	17053	18075	17245	68	5330	500	13180	10	1	13554044	2383	5.01	0.30	12	0.16	3508.00	57953.00	26350	20240327	-33.28	15010	20231024	17.12	26350	-33.28	20240327	17390	1.09	20240905	26350	-33.28	20240327	15010	17.12	20231024	0.57	N	029460	500	67 억	1311796	N	N	0	N	N
103	20240905	110333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17570	-250	5	-1.40	249939180	14167	36.94	18130	18130	17500	23150	12480	17820	17642.35	9.68	-1874	18713	18266	17883	17436	17053	18075	17245	68	5330	500	13180	10	1	13554044	2381	5.01	0.30	12	0.10	3508.00	57953.00	26350	20240327	-33.32	15010	20231024	17.06	26350	-33.32	20240327	17500	0.40	20240905	26350	-33.32	20240327	15010	17.06	20231024	0.57	N	029460	500	67 억	1311796	N	N	0	N	N
104	20240905	100333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17620	-200	5	-1.12	108549480	6107	15.92	18130	18130	17610	23150	12480	17820	17774.60	9.68	-950	18713	18266	17883	17436	17053	18075	17245	68	5330	500	13180	10	1	13554044	2388	5.02	0.30	12	0.05	3508.00	57953.00	26350	20240327	-33.13	15010	20231024	17.39	26350	-33.13	20240327	17500	0.69	20240904	26350	-33.13	20240327	15010	17.39	20231024	0.57	N	029460	500	67 억	1311796	N	N	0	N	N
105	20240905	090335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17820	0	3	0.00	20011380	1111	2.90	18130	18130	17820	23150	12480	17820	18012.04	9.68	-191	18713	18266	17883	17436	17053	18075	17245	68	5330	500	13180	10	1	13554044	2415	5.08	0.31	12	0.01	3508.00	57953.00	26350	20240327	-32.37	15010	20231024	18.72	26350	-32.37	20240327	17500	1.83	20240904	26350	-32.37	20240327	15010	18.72	20231024	0.57	N	029460	500	67 억	1311796	N	N	0	N	N
106	20240904	160328	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17820	-720	5	-3.88	682072710	38338	196.67	18300	18330	17500	24100	12980	18540	17791.04	9.72	-5488	19013	18776	18653	18416	18293	18715	18355	68	5560	500	13710	10	1	13554044	2415	5.08	0.31	12	0.28	3508.00	57953.00	26350	20240327	-32.37	15010	20231024	18.72	26350	-32.37	20240327	17500	1.83	20240904	26350	-32.37	20240327	15010	18.72	20231024	0.56	N	029460	500	67 억	1317666	N	N	0	N	N
107	20240904	150331	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17690	-850	5	-4.58	640091320	35974	184.54	18300	18330	17500	24100	12980	18540	17793.17	9.72	-4570	19013	18776	18653	18416	18293	18715	18355	68	5560	500	13710	10	1	13554044	2398	5.04	0.31	12	0.27	3508.00	57953.00	26350	20240327	-32.87	15010	20231024	17.85	26350	-32.87	20240327	17500	1.09	20240904	26350	-32.87	20240327	15010	17.85	20231024	0.56	N	029460	500	67 억	1317666	N	N	0	N	N
108	20240904	140332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17720	-820	5	-4.42	583042410	32753	168.02	18300	18330	17500	24100	12980	18540	17801.19	9.72	-3902	19013	18776	18653	18416	18293	18715	18355	68	5560	500	13710	10	1	13554044	2402	5.05	0.31	12	0.24	3508.00	57953.00	26350	20240327	-32.75	15010	20231024	18.05	26350	-32.75	20240327	17500	1.26	20240904	26350	-32.75	20240327	15010	18.05	20231024	0.56	N	029460	500	67 억	1317666	N	N	0	N	N
109	20240904	130331	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17630	-910	5	-4.91	518308140	29097	149.26	18300	18330	17500	24100	12980	18540	17813.11	9.72	-2625	19013	18776	18653	18416	18293	18715	18355	68	5560	500	13710	10	1	13554044	2390	5.03	0.30	12	0.21	3508.00	57953.00	26350	20240327	-33.09	15010	20231024	17.46	26350	-33.09	20240327	17500	0.74	20240904	26350	-33.09	20240327	15010	17.46	20231024	0.56	N	029460	500	67 억	1317666	N	N	0	N	N
110	20240904	120330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17820	-720	5	-3.88	452413820	25369	130.14	18300	18330	17500	24100	12980	18540	17833.33	9.72	-2451	19013	18776	18653	18416	18293	18715	18355	68	5560	500	13710	10	1	13554044	2415	5.08	0.31	12	0.19	3508.00	57953.00	26350	20240327	-32.37	15010	20231024	18.72	26350	-32.37	20240327	17500	1.83	20240904	26350	-32.37	20240327	15010	18.72	20231024	0.56	N	029460	500	67 억	1317666	N	N	0	N	N
111	20240904	110330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17980	-560	5	-3.02	414206460	23241	119.22	18300	18330	17500	24100	12980	18540	17822.23	9.72	-1553	19013	18776	18653	18416	18293	18715	18355	68	5560	500	13710	10	1	13554044	2437	5.13	0.31	12	0.17	3508.00	57953.00	26350	20240327	-31.76	15010	20231024	19.79	26350	-31.76	20240327	17500	2.74	20240904	26350	-31.76	20240327	15010	19.79	20231024	0.56	N	029460	500	67 억	1317666	N	N	0	N	N
112	20240904	100331	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	17570	-970	5	-5.23	298767090	16682	85.58	18300	18330	17530	24100	12980	18540	17909.55	9.72	-720	19013	18776	18653	18416	18293	18715	18355	68	5560	500	13710	10	1	13554044	2381	5.01	0.30	12	0.12	3508.00	57953.00	26350	20240327	-33.32	15010	20231024	17.06	26350	-33.32	20240327	17530	0.23	20240904	26350	-33.32	20240327	15010	17.06	20231024	0.56	N	029460	500	67 억	1317666	N	N	0	N	N
113	20240904	090330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18230	-310	5	-1.67	10483060	573	2.94	18300	18330	18230	24100	12980	18540	18295.04	9.72	171	19013	18776	18653	18416	18293	18715	18355	68	5560	500	13710	10	1	13554044	2471	5.20	0.31	12	0.00	3508.00	57953.00	26350	20240327	-30.82	15010	20231024	21.45	26350	-30.82	20240327	17740	2.76	20240805	26350	-30.82	20240327	15010	21.45	20231024	0.56	N	029460	500	67 억	1317666	N	N	0	N	N
114	20240903	160326	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18540	-350	5	-1.85	360878700	19349	106.85	18890	18890	18530	24550	13230	18890	18652.53	9.74	-2765	19370	19130	18920	18680	18470	19025	18575	68	5660	500	13970	10	1	13554044	2513	5.29	0.32	12	0.14	3508.00	57953.00	26350	20240327	-29.64	15010	20231024	23.52	26350	-29.64	20240327	17740	4.51	20240805	26350	-29.64	20240327	15010	23.52	20231024	0.56	N	029460	500	67 억	1320085	N	N	0	N	N
115	20240903	150328	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18570	-320	5	-1.69	308105420	16503	91.13	18890	18890	18550	24550	13230	18890	18669.66	9.74	-1354	19370	19130	18920	18680	18470	19025	18575	68	5660	500	13970	10	1	13554044	2517	5.29	0.32	12	0.12	3508.00	57953.00	26350	20240327	-29.53	15010	20231024	23.72	26350	-29.53	20240327	17740	4.68	20240805	26350	-29.53	20240327	15010	23.72	20231024	0.56	N	029460	500	67 억	1320085	N	N	0	N	N
116	20240903	140328	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18640	-250	5	-1.32	272887690	14609	80.67	18890	18890	18610	24550	13230	18890	18679.42	9.74	-783	19370	19130	18920	18680	18470	19025	18575	68	5660	500	13970	10	1	13554044	2526	5.31	0.32	12	0.11	3508.00	57953.00	26350	20240327	-29.26	15010	20231024	24.18	26350	-29.26	20240327	17740	5.07	20240805	26350	-29.26	20240327	15010	24.18	20231024	0.56	N	029460	500	67 억	1320085	N	N	0	N	N
117	20240903	130328	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18670	-220	5	-1.16	201882120	10800	59.64	18890	18890	18650	24550	13230	18890	18692.79	9.74	1246	19370	19130	18920	18680	18470	19025	18575	68	5660	500	13970	10	1	13554044	2531	5.32	0.32	12	0.08	3508.00	57953.00	26350	20240327	-29.15	15010	20231024	24.38	26350	-29.15	20240327	17740	5.24	20240805	26350	-29.15	20240327	15010	24.38	20231024	0.56	N	029460	500	67 억	1320085	N	N	0	N	N
118	20240903	120325	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18670	-220	5	-1.16	189447360	10134	55.96	18890	18890	18650	24550	13230	18890	18694.23	9.74	1484	19370	19130	18920	18680	18470	19025	18575	68	5660	500	13970	10	1	13554044	2531	5.32	0.32	12	0.07	3508.00	57953.00	26350	20240327	-29.15	15010	20231024	24.38	26350	-29.15	20240327	17740	5.24	20240805	26350	-29.15	20240327	15010	24.38	20231024	0.56	N	029460	500	67 억	1320085	N	N	0	N	N
119	20240903	110324	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18750	-140	5	-0.74	168700400	9024	49.83	18890	18890	18650	24550	13230	18890	18694.64	9.74	1711	19370	19130	18920	18680	18470	19025	18575	68	5660	500	13970	10	1	13554044	2541	5.34	0.32	12	0.07	3508.00	57953.00	26350	20240327	-28.84	15010	20231024	24.92	26350	-28.84	20240327	17740	5.69	20240805	26350	-28.84	20240327	15010	24.92	20231024	0.56	N	029460	500	67 억	1320085	N	N	0	N	N
120	20240903	100325	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18710	-180	5	-0.95	160066720	8563	47.29	18890	18890	18650	24550	13230	18890	18692.83	9.74	1607	19370	19130	18920	18680	18470	19025	18575	68	5660	500	13970	10	1	13554044	2536	5.33	0.32	12	0.06	3508.00	57953.00	26350	20240327	-28.99	15010	20231024	24.65	26350	-28.99	20240327	17740	5.47	20240805	26350	-28.99	20240327	15010	24.65	20231024	0.56	N	029460	500	67 억	1320085	N	N	0	N	N
121	20240903	090325	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18750	-140	5	-0.74	2088350	111	0.61	18890	18890	18750	24550	13230	18890	18813.96	9.74	-96	19370	19130	18920	18680	18470	19025	18575	68	5660	500	13970	10	1	13554044	2541	5.34	0.32	12	0.00	3508.00	57953.00	26350	20240327	-28.84	15010	20231024	24.92	26350	-28.84	20240327	17740	5.69	20240805	26350	-28.84	20240327	15010	24.92	20231024	0.56	N	029460	500	67 억	1320085	N	N	0	N	N
122	20240902	160322	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18890	-230	5	-1.20	338042640	17964	69.49	19160	19160	18710	24850	13390	19120	18815.86	9.76	-2779	19500	19310	19120	18930	18740	19405	19025	68	5730	500	14140	10	1	13554044	2560	5.38	0.33	12	0.13	3508.00	57953.00	26350	20240327	-28.31	15010	20231024	25.85	26350	-28.31	20240327	17740	6.48	20240805	26350	-28.31	20240327	15010	25.85	20231024	0.54	N	029460	500	67 억	1322802	N	N	1	N	N
123	20240902	150326	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18740	-380	5	-1.99	301636240	16031	62.01	19160	19160	18710	24850	13390	19120	18815.81	9.76	-2298	19500	19310	19120	18930	18740	19405	19025	68	5730	500	14140	10	1	13554044	2540	5.34	0.32	12	0.12	3508.00	57953.00	26350	20240327	-28.88	15010	20231024	24.85	26350	-28.88	20240327	17740	5.64	20240805	26350	-28.88	20240327	15010	24.85	20231024	0.54	N	029460	500	67 억	1322802	N	N	1	N	N
124	20240902	140327	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18850	-270	5	-1.41	192109180	10190	39.42	19160	19160	18720	24850	13390	19120	18852.72	9.76	-3157	19500	19310	19120	18930	18740	19405	19025	68	5730	500	14140	10	1	13554044	2555	5.37	0.33	12	0.08	3508.00	57953.00	26350	20240327	-28.46	15010	20231024	25.58	26350	-28.46	20240327	17740	6.26	20240805	26350	-28.46	20240327	15010	25.58	20231024	0.54	N	029460	500	67 억	1322802	N	N	1	N	N
125	20240902	130325	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18810	-310	5	-1.62	136540630	7229	27.96	19160	19160	18780	24850	13390	19120	18887.90	9.76	-2450	19500	19310	19120	18930	18740	19405	19025	68	5730	500	14140	10	1	13554044	2550	5.36	0.32	12	0.05	3508.00	57953.00	26350	20240327	-28.61	15010	20231024	25.32	26350	-28.61	20240327	17740	6.03	20240805	26350	-28.61	20240327	15010	25.32	20231024	0.54	N	029460	500	67 억	1322802	N	N	1	N	N
126	20240902	120326	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18800	-320	5	-1.67	112787370	5965	23.07	19160	19160	18800	24850	13390	19120	18908.19	9.76	-2270	19500	19310	19120	18930	18740	19405	19025	68	5730	500	14140	10	1	13554044	2548	5.36	0.32	12	0.04	3508.00	57953.00	26350	20240327	-28.65	15010	20231024	25.25	26350	-28.65	20240327	17740	5.98	20240805	26350	-28.65	20240327	15010	25.25	20231024	0.54	N	029460	500	67 억	1322802	N	N	1	N	N
127	20240902	110324	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18900	-220	5	-1.15	78982620	4169	16.13	19160	19160	18870	24850	13390	19120	18945.22	9.76	-2195	19500	19310	19120	18930	18740	19405	19025	68	5730	500	14140	10	1	13554044	2562	5.39	0.33	12	0.03	3508.00	57953.00	26350	20240327	-28.27	15010	20231024	25.92	26350	-28.27	20240327	17740	6.54	20240805	26350	-28.27	20240327	15010	25.92	20231024	0.54	N	029460	500	67 억	1322802	N	N	1	N	N
128	20240902	100323	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18920	-200	5	-1.05	51591980	2720	10.52	19160	19160	18910	24850	13390	19120	18967.64	9.76	-1558	19500	19310	19120	18930	18740	19405	19025	68	5730	500	14140	10	1	13554044	2564	5.39	0.33	12	0.02	3508.00	57953.00	26350	20240327	-28.20	15010	20231024	26.05	26350	-28.20	20240327	17740	6.65	20240805	26350	-28.20	20240327	15010	26.05	20231024	0.54	N	029460	500	67 억	1322802	N	N	1	N	N
129	20240902	090321	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19150	30	2	0.16	3726600	195	0.75	19160	19160	19020	24850	13390	19120	19110.77	9.76	-190	19500	19310	19120	18930	18740	19405	19025	68	5730	500	14140	10	1	13554044	2596	5.46	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.32	15010	20231024	27.58	26350	-27.32	20240327	17740	7.95	20240805	26350	-27.32	20240327	15010	27.58	20231024	0.54	N	029460	500	67 억	1322802	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History