KissMeData/025560/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1325	4	2	0.30	376087853	286406	74.80	1321	1345	1298	1717	925	1321	1313.11	2.07	-16689	1370	1345	1320	1295	1270	1358	1308	156	396	500	920	1	1	31166865	413	-1.22	0.52	12	0.92	-1086.00	2549.00	4690	20230920	-71.75	1220	20240909	8.61	3160	-58.07	20240329	1220	8.61	20240909	4495	-70.52	20231018	1220	8.61	20240909	0.54	N	025560	500	155 억	644424	N	N	14	N	N
3	20240930	150402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1322	1	2	0.08	326250629	249024	65.04	1321	1345	1298	1717	925	1321	1310.11	2.07	1834	1370	1345	1320	1295	1270	1358	1308	156	396	500	920	1	1	31166865	412	-1.22	0.52	12	0.80	-1086.00	2549.00	4690	20230920	-71.81	1220	20240909	8.36	3160	-58.16	20240329	1220	8.36	20240909	4495	-70.59	20231018	1220	8.36	20240909	0.54	N	025560	500	155 억	644424	N	N	14	N	N
4	20240930	140401	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1308	-13	5	-0.98	218218081	166773	43.56	1321	1345	1298	1717	925	1321	1308.47	2.07	-11165	1370	1345	1320	1295	1270	1358	1308	156	396	500	920	1	1	31166865	408	-1.20	0.51	12	0.54	-1086.00	2549.00	4690	20230920	-72.11	1220	20240909	7.21	3160	-58.61	20240329	1220	7.21	20240909	4495	-70.90	20231018	1220	7.21	20240909	0.54	N	025560	500	155 억	644424	N	N	14	N	N
5	20240930	130401	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1324	3	2	0.23	188492470	144165	37.65	1321	1345	1298	1717	925	1321	1307.47	2.07	-7865	1370	1345	1320	1295	1270	1358	1308	156	396	500	920	1	1	31166865	413	-1.22	0.52	12	0.46	-1086.00	2549.00	4690	20230920	-71.77	1220	20240909	8.52	3160	-58.10	20240329	1220	8.52	20240909	4495	-70.55	20231018	1220	8.52	20240909	0.54	N	025560	500	155 억	644424	N	N	14	N	N
6	20240930	120400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1305	-16	5	-1.21	159636361	122212	31.92	1321	1345	1298	1717	925	1321	1306.21	2.07	-20186	1370	1345	1320	1295	1270	1358	1308	156	396	500	920	1	1	31166865	407	-1.20	0.51	12	0.39	-1086.00	2549.00	4690	20230920	-72.17	1220	20240909	6.97	3160	-58.70	20240329	1220	6.97	20240909	4495	-70.97	20231018	1220	6.97	20240909	0.54	N	025560	500	155 억	644424	N	N	14	N	N
7	20240930	110358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1300	-21	5	-1.59	153232385	117294	30.63	1321	1345	1298	1717	925	1321	1306.38	2.07	-17388	1370	1345	1320	1295	1270	1358	1308	156	396	500	920	1	1	31166865	405	-1.20	0.51	12	0.38	-1086.00	2549.00	4690	20230920	-72.28	1220	20240909	6.56	3160	-58.86	20240329	1220	6.56	20240909	4495	-71.08	20231018	1220	6.56	20240909	0.54	N	025560	500	155 억	644424	N	N	14	N	N
8	20240930	100357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1299	-22	5	-1.67	115098767	87942	22.97	1321	1345	1298	1717	925	1321	1308.79	2.07	-10149	1370	1345	1320	1295	1270	1358	1308	156	396	500	920	1	1	31166865	405	-1.20	0.51	12	0.28	-1086.00	2549.00	4690	20230920	-72.30	1220	20240909	6.48	3160	-58.89	20240329	1220	6.48	20240909	4495	-71.10	20231018	1220	6.48	20240909	0.54	N	025560	500	155 억	644424	N	N	14	N	N
9	20240930	090344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1339	18	2	1.36	12673510	9578	2.50	1321	1345	1320	1717	925	1321	1323.21	2.07	1970	1370	1345	1320	1295	1270	1358	1308	156	396	500	920	1	1	31166865	417	-1.23	0.53	12	0.03	-1086.00	2549.00	4690	20230920	-71.45	1220	20240909	9.75	3160	-57.63	20240329	1220	9.75	20240909	4495	-70.21	20231018	1220	9.75	20240909	0.54	N	025560	500	155 억	644424	N	N	14	N	N
10	20240927	160357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1321	22	2	1.69	503425435	380299	144.20	1310	1345	1295	1688	910	1299	1323.76	2.20	-31806	1321	1310	1293	1282	1265	1315	1287	156	389	500	900	1	1	31166865	412	-1.22	0.52	12	1.22	-1086.00	2549.00	4690	20230920	-71.83	1220	20240909	8.28	3160	-58.20	20240329	1220	8.28	20240909	4495	-70.61	20231018	1220	8.28	20240909	0.53	N	025560	500	155 억	686668	N	N	14	N	N
11	20240927	150401	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1324	25	2	1.92	471478883	356127	135.03	1310	1345	1295	1688	910	1299	1323.91	2.20	-34765	1321	1310	1293	1282	1265	1315	1287	156	389	500	900	1	1	31166865	413	-1.22	0.52	12	1.14	-1086.00	2549.00	4690	20230920	-71.77	1220	20240909	8.52	3160	-58.10	20240329	1220	8.52	20240909	4495	-70.55	20231018	1220	8.52	20240909	0.53	N	025560	500	155 억	686668	N	N	19	N	N
12	20240927	140402	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1321	22	2	1.69	423815566	320110	121.38	1310	1345	1295	1688	910	1299	1323.97	2.20	-22394	1321	1310	1293	1282	1265	1315	1287	156	389	500	900	1	1	31166865	412	-1.22	0.52	12	1.03	-1086.00	2549.00	4690	20230920	-71.83	1220	20240909	8.28	3160	-58.20	20240329	1220	8.28	20240909	4495	-70.61	20231018	1220	8.28	20240909	0.53	N	025560	500	155 억	686668	N	N	19	N	N
13	20240927	130400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1332	33	2	2.54	398827106	301229	114.22	1310	1345	1295	1688	910	1299	1324.00	2.20	-20650	1321	1310	1293	1282	1265	1315	1287	156	389	500	900	1	1	31166865	415	-1.23	0.52	12	0.97	-1086.00	2549.00	4690	20230920	-71.60	1220	20240909	9.18	3160	-57.85	20240329	1220	9.18	20240909	4495	-70.37	20231018	1220	9.18	20240909	0.53	N	025560	500	155 억	686668	N	N	19	N	N
14	20240927	120357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1330	31	2	2.39	368597701	278441	105.58	1310	1345	1295	1688	910	1299	1323.79	2.20	-19432	1321	1310	1293	1282	1265	1315	1287	156	389	500	900	1	1	31166865	415	-1.22	0.52	12	0.89	-1086.00	2549.00	4690	20230920	-71.64	1220	20240909	9.02	3160	-57.91	20240329	1220	9.02	20240909	4495	-70.41	20231018	1220	9.02	20240909	0.53	N	025560	500	155 억	686668	N	N	19	N	N
15	20240927	110400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1327	28	2	2.16	317396064	239668	90.87	1310	1345	1295	1688	910	1299	1324.32	2.20	-18708	1321	1310	1293	1282	1265	1315	1287	156	389	500	900	1	1	31166865	414	-1.22	0.52	12	0.77	-1086.00	2549.00	4690	20230920	-71.71	1220	20240909	8.77	3160	-58.01	20240329	1220	8.77	20240909	4495	-70.48	20231018	1220	8.77	20240909	0.53	N	025560	500	155 억	686668	N	N	19	N	N
16	20240927	100359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1338	39	2	3.00	259358401	195664	74.19	1310	1345	1295	1688	910	1299	1325.53	2.20	3575	1321	1310	1293	1282	1265	1315	1287	156	389	500	900	1	1	31166865	417	-1.23	0.52	12	0.63	-1086.00	2549.00	4690	20230920	-71.47	1220	20240909	9.67	3160	-57.66	20240329	1220	9.67	20240909	4495	-70.23	20231018	1220	9.67	20240909	0.53	N	025560	500	155 억	686668	N	N	19	N	N
17	20240927	090358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1300	1	2	0.08	12133717	9314	3.53	1310	1310	1295	1688	910	1299	1302.74	2.20	-5601	1321	1310	1293	1282	1265	1315	1287	156	389	500	900	1	1	31166865	405	-1.20	0.51	12	0.03	-1086.00	2549.00	4690	20230920	-72.28	1220	20240909	6.56	3160	-58.86	20240329	1220	6.56	20240909	4495	-71.08	20231018	1220	6.56	20240909	0.53	N	025560	500	155 억	686668	N	N	19	N	N
18	20240926	160353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1299	26	2	2.04	340670648	263474	181.67	1280	1304	1276	1654	892	1273	1292.99	1.79	118424	1301	1286	1279	1264	1257	1283	1261	156	381	500	890	1	1	31166865	405	-1.20	0.51	12	0.85	-1086.00	2549.00	4690	20230920	-72.30	1220	20240909	6.48	3160	-58.89	20240329	1220	6.48	20240909	4495	-71.10	20231018	1220	6.48	20240909	0.54	N	025560	500	155 억	559131	N	N	19	N	N
19	20240926	150354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1304	31	2	2.44	323381292	250174	172.50	1280	1304	1276	1654	892	1273	1292.63	1.79	112151	1301	1286	1279	1264	1257	1283	1261	156	381	500	890	1	1	31166865	406	-1.20	0.51	12	0.80	-1086.00	2549.00	4690	20230920	-72.20	1220	20240909	6.89	3160	-58.73	20240329	1220	6.89	20240909	4495	-70.99	20231018	1220	6.89	20240909	0.54	N	025560	500	155 억	559131	N	N	24	N	N
20	20240926	140357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1299	26	2	2.04	259597452	201080	138.65	1280	1303	1276	1654	892	1273	1291.02	1.79	81143	1301	1286	1279	1264	1257	1283	1261	156	381	500	890	1	1	31166865	405	-1.20	0.51	12	0.65	-1086.00	2549.00	4690	20230920	-72.30	1220	20240909	6.48	3160	-58.89	20240329	1220	6.48	20240909	4495	-71.10	20231018	1220	6.48	20240909	0.54	N	025560	500	155 억	559131	N	N	24	N	N
21	20240926	130359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1302	29	2	2.28	229453894	177884	122.65	1280	1303	1276	1654	892	1273	1289.91	1.79	80158	1301	1286	1279	1264	1257	1283	1261	156	381	500	890	1	1	31166865	406	-1.20	0.51	12	0.57	-1086.00	2549.00	4690	20230920	-72.24	1220	20240909	6.72	3160	-58.80	20240329	1220	6.72	20240909	4495	-71.03	20231018	1220	6.72	20240909	0.54	N	025560	500	155 억	559131	N	N	24	N	N
22	20240926	120359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1291	18	2	1.41	129902249	100996	69.64	1280	1296	1276	1654	892	1273	1286.21	1.79	29605	1301	1286	1279	1264	1257	1283	1261	156	381	500	890	1	1	31166865	402	-1.19	0.51	12	0.32	-1086.00	2549.00	4690	20230920	-72.47	1220	20240909	5.82	3160	-59.15	20240329	1220	5.82	20240909	4495	-71.28	20231018	1220	5.82	20240909	0.54	N	025560	500	155 억	559131	N	N	24	N	N
23	20240926	110358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1281	8	2	0.63	99642789	77513	53.45	1280	1296	1276	1654	892	1273	1285.50	1.79	16645	1301	1286	1279	1264	1257	1283	1261	156	381	500	890	1	1	31166865	399	-1.18	0.50	12	0.25	-1086.00	2549.00	4690	20230920	-72.69	1220	20240909	5.00	3160	-59.46	20240329	1220	5.00	20240909	4495	-71.50	20231018	1220	5.00	20240909	0.54	N	025560	500	155 억	559131	N	N	24	N	N
24	20240926	100400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1280	7	2	0.55	79408990	61732	42.56	1280	1296	1276	1654	892	1273	1286.35	1.79	12747	1301	1286	1279	1264	1257	1283	1261	156	381	500	890	1	1	31166865	399	-1.18	0.50	12	0.20	-1086.00	2549.00	4690	20230920	-72.71	1220	20240909	4.92	3160	-59.49	20240329	1220	4.92	20240909	4495	-71.52	20231018	1220	4.92	20240909	0.54	N	025560	500	155 억	559131	N	N	24	N	N
25	20240926	090355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1290	17	2	1.34	7742748	6024	4.15	1280	1290	1280	1654	892	1273	1285.32	1.79	-309	1301	1286	1279	1264	1257	1283	1261	156	381	500	890	1	1	31166865	402	-1.19	0.51	12	0.02	-1086.00	2549.00	4690	20230920	-72.49	1220	20240909	5.74	3160	-59.18	20240329	1220	5.74	20240909	4495	-71.30	20231018	1220	5.74	20240909	0.54	N	025560	500	155 억	559131	N	N	24	N	N
26	20240925	160354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1273	1	2	0.08	185325434	144285	93.32	1280	1294	1272	1653	891	1272	1284.44	1.77	9266	1291	1281	1268	1258	1245	1286	1263	156	381	500	890	1	1	31166865	397	-1.17	0.50	12	0.46	-1086.00	2549.00	4690	20230920	-72.86	1220	20240909	4.34	3160	-59.72	20240329	1220	4.34	20240909	4495	-71.68	20231018	1220	4.34	20240909	0.53	N	025560	500	155 억	552514	N	N	24	N	N
27	20240925	150356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1279	7	2	0.55	158308764	123083	79.61	1280	1294	1275	1653	891	1272	1286.20	1.77	16696	1291	1281	1268	1258	1245	1286	1263	156	381	500	890	1	1	31166865	399	-1.18	0.50	12	0.39	-1086.00	2549.00	4690	20230920	-72.73	1220	20240909	4.84	3160	-59.53	20240329	1220	4.84	20240909	4495	-71.55	20231018	1220	4.84	20240909	0.53	N	025560	500	155 억	552514	N	N	13	N	N
28	20240925	140357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1288	16	2	1.26	118352327	91963	59.48	1280	1294	1275	1653	891	1272	1286.96	1.77	26682	1291	1281	1268	1258	1245	1286	1263	156	381	500	890	1	1	31166865	401	-1.19	0.51	12	0.30	-1086.00	2549.00	4690	20230920	-72.54	1220	20240909	5.57	3160	-59.24	20240329	1220	5.57	20240909	4495	-71.35	20231018	1220	5.57	20240909	0.53	N	025560	500	155 억	552514	N	N	13	N	N
29	20240925	130357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1287	15	2	1.18	103388388	80339	51.96	1280	1294	1275	1653	891	1272	1286.90	1.77	23779	1291	1281	1268	1258	1245	1286	1263	156	381	500	890	1	1	31166865	401	-1.19	0.50	12	0.26	-1086.00	2549.00	4690	20230920	-72.56	1220	20240909	5.49	3160	-59.27	20240329	1220	5.49	20240909	4495	-71.37	20231018	1220	5.49	20240909	0.53	N	025560	500	155 억	552514	N	N	13	N	N
30	20240925	120356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1290	18	2	1.42	99269976	77142	49.89	1280	1294	1275	1653	891	1272	1286.85	1.77	23882	1291	1281	1268	1258	1245	1286	1263	156	381	500	890	1	1	31166865	402	-1.19	0.51	12	0.25	-1086.00	2549.00	4690	20230920	-72.49	1220	20240909	5.74	3160	-59.18	20240329	1220	5.74	20240909	4495	-71.30	20231018	1220	5.74	20240909	0.53	N	025560	500	155 억	552514	N	N	13	N	N
31	20240925	110355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1285	13	2	1.02	87925062	68343	44.20	1280	1294	1275	1653	891	1272	1286.53	1.77	23479	1291	1281	1268	1258	1245	1286	1263	156	381	500	890	1	1	31166865	400	-1.18	0.50	12	0.22	-1086.00	2549.00	4690	20230920	-72.60	1220	20240909	5.33	3160	-59.34	20240329	1220	5.33	20240909	4495	-71.41	20231018	1220	5.33	20240909	0.53	N	025560	500	155 억	552514	N	N	13	N	N
32	20240925	100357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1288	16	2	1.26	75399880	58601	37.90	1280	1294	1275	1653	891	1272	1286.67	1.77	22955	1291	1281	1268	1258	1245	1286	1263	156	381	500	890	1	1	31166865	401	-1.19	0.51	12	0.19	-1086.00	2549.00	4690	20230920	-72.54	1220	20240909	5.57	3160	-59.24	20240329	1220	5.57	20240909	4495	-71.35	20231018	1220	5.57	20240909	0.53	N	025560	500	155 억	552514	N	N	13	N	N
33	20240925	090356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1283	11	2	0.86	7622143	5947	3.85	1280	1285	1280	1653	891	1272	1281.68	1.77	3645	1291	1281	1268	1258	1245	1286	1263	156	381	500	890	1	1	31166865	400	-1.18	0.50	12	0.02	-1086.00	2549.00	4690	20230920	-72.64	1220	20240909	5.16	3160	-59.40	20240329	1220	5.16	20240909	4495	-71.46	20231018	1220	5.16	20240909	0.53	N	025560	500	155 억	552514	N	N	13	N	N
34	20240924	160354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1272	10	2	0.79	192385193	152397	136.07	1262	1278	1255	1640	884	1262	1262.39	1.66	29500	1285	1273	1264	1252	1243	1269	1248	156	378	500	880	1	1	31166865	396	-1.17	0.50	12	0.49	-1086.00	2549.00	4690	20230920	-72.88	1220	20240909	4.26	3160	-59.75	20240329	1220	4.26	20240909	4495	-71.70	20231018	1220	4.26	20240909	0.53	N	025560	500	155 억	516912	N	N	13	N	N
35	20240924	150353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1274	12	2	0.95	180155308	142801	127.50	1262	1274	1255	1640	884	1262	1261.58	1.66	24484	1285	1273	1264	1252	1243	1269	1248	156	378	500	880	1	1	31166865	397	-1.17	0.50	12	0.46	-1086.00	2549.00	4690	20230920	-72.84	1220	20240909	4.43	3160	-59.68	20240329	1220	4.43	20240909	4495	-71.66	20231018	1220	4.43	20240909	0.53	N	025560	500	155 억	516912	N	N	0	N	N
36	20240924	140353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1262	0	3	0.00	137926256	109449	97.72	1262	1271	1255	1640	884	1262	1260.19	1.66	7920	1285	1273	1264	1252	1243	1269	1248	156	378	500	880	1	1	31166865	393	-1.16	0.50	12	0.35	-1086.00	2549.00	4690	20230920	-73.09	1220	20240909	3.44	3160	-60.06	20240329	1220	3.44	20240909	4495	-71.92	20231018	1220	3.44	20240909	0.53	N	025560	500	155 억	516912	N	N	0	N	N
37	20240924	130354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1258	-4	5	-0.32	118545958	94080	84.00	1262	1271	1255	1640	884	1262	1260.05	1.66	2854	1285	1273	1264	1252	1243	1269	1248	156	378	500	880	1	1	31166865	392	-1.16	0.49	12	0.30	-1086.00	2549.00	4690	20230920	-73.18	1220	20240909	3.11	3160	-60.19	20240329	1220	3.11	20240909	4495	-72.01	20231018	1220	3.11	20240909	0.53	N	025560	500	155 억	516912	N	N	0	N	N
38	20240924	120354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1261	-1	5	-0.08	102149863	81059	72.38	1262	1271	1255	1640	884	1262	1260.19	1.66	5664	1285	1273	1264	1252	1243	1269	1248	156	378	500	880	1	1	31166865	393	-1.16	0.49	12	0.26	-1086.00	2549.00	4690	20230920	-73.11	1220	20240909	3.36	3160	-60.09	20240329	1220	3.36	20240909	4495	-71.95	20231018	1220	3.36	20240909	0.53	N	025560	500	155 억	516912	N	N	0	N	N
39	20240924	110355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1260	-2	5	-0.16	82383838	65364	58.36	1262	1271	1255	1640	884	1262	1260.39	1.66	4513	1285	1273	1264	1252	1243	1269	1248	156	378	500	880	1	1	31166865	393	-1.16	0.49	12	0.21	-1086.00	2549.00	4690	20230920	-73.13	1220	20240909	3.28	3160	-60.13	20240329	1220	3.28	20240909	4495	-71.97	20231018	1220	3.28	20240909	0.53	N	025560	500	155 억	516912	N	N	0	N	N
40	20240924	100353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1262	0	3	0.00	57883606	45931	41.01	1262	1271	1255	1640	884	1262	1260.23	1.66	1144	1285	1273	1264	1252	1243	1269	1248	156	378	500	880	1	1	31166865	393	-1.16	0.50	12	0.15	-1086.00	2549.00	4690	20230920	-73.09	1220	20240909	3.44	3160	-60.06	20240329	1220	3.44	20240909	4495	-71.92	20231018	1220	3.44	20240909	0.53	N	025560	500	155 억	516912	N	N	0	N	N
41	20240924	090353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1264	2	2	0.16	3557094	2819	2.52	1262	1264	1261	1640	884	1262	1261.83	1.66	-1794	1285	1273	1264	1252	1243	1269	1248	156	378	500	880	1	1	31166865	394	-1.16	0.50	12	0.01	-1086.00	2549.00	4690	20230920	-73.05	1220	20240909	3.61	3160	-60.00	20240329	1220	3.61	20240909	4495	-71.88	20231018	1220	3.61	20240909	0.53	N	025560	500	155 억	516912	N	N	0	N	N
42	20240923	160353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1262	-8	5	-0.63	141295251	111708	75.38	1270	1276	1255	1651	889	1270	1264.86	1.58	17716	1314	1292	1275	1253	1236	1283	1244	156	381	500	880	1	1	31166865	393	-1.16	0.50	12	0.36	-1086.00	2549.00	4690	20230920	-73.09	1220	20240909	3.44	3160	-60.06	20240329	1220	3.44	20240909	4495	-71.92	20231018	1220	3.44	20240909	0.54	N	025560	500	155 억	493756	N	N	1	N	N
43	20240923	150354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1263	-7	5	-0.55	133407627	105459	71.16	1270	1276	1255	1651	889	1270	1265.02	1.58	18740	1314	1292	1275	1253	1236	1283	1244	156	381	500	880	1	1	31166865	394	-1.16	0.50	12	0.34	-1086.00	2549.00	4690	20230920	-73.07	1220	20240909	3.52	3160	-60.03	20240329	1220	3.52	20240909	4495	-71.90	20231018	1220	3.52	20240909	0.54	N	025560	500	155 억	493756	N	N	1	N	N
44	20240923	140356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1268	-2	5	-0.16	116658389	92211	62.22	1270	1276	1255	1651	889	1270	1265.12	1.58	19560	1314	1292	1275	1253	1236	1283	1244	156	381	500	880	1	1	31166865	395	-1.17	0.50	12	0.30	-1086.00	2549.00	4690	20230920	-72.96	1220	20240909	3.93	3160	-59.87	20240329	1220	3.93	20240909	4495	-71.79	20231018	1220	3.93	20240909	0.54	N	025560	500	155 억	493756	N	N	1	N	N
45	20240923	130354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1268	-2	5	-0.16	80143806	63393	42.78	1270	1276	1255	1651	889	1270	1264.24	1.58	7167	1314	1292	1275	1253	1236	1283	1244	156	381	500	880	1	1	31166865	395	-1.17	0.50	12	0.20	-1086.00	2549.00	4690	20230920	-72.96	1220	20240909	3.93	3160	-59.87	20240329	1220	3.93	20240909	4495	-71.79	20231018	1220	3.93	20240909	0.54	N	025560	500	155 억	493756	N	N	1	N	N
46	20240923	120353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1270	0	3	0.00	74651380	59043	39.84	1270	1276	1255	1651	889	1270	1264.36	1.58	7027	1314	1292	1275	1253	1236	1283	1244	156	381	500	880	1	1	31166865	396	-1.17	0.50	12	0.19	-1086.00	2549.00	4690	20230920	-72.92	1220	20240909	4.10	3160	-59.81	20240329	1220	4.10	20240909	4495	-71.75	20231018	1220	4.10	20240909	0.54	N	025560	500	155 억	493756	N	N	1	N	N
47	20240923	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1270	0	3	0.00	65290798	51671	34.87	1270	1276	1255	1651	889	1270	1263.59	1.58	6289	1314	1292	1275	1253	1236	1283	1244	156	381	500	880	1	1	31166865	396	-1.17	0.50	12	0.17	-1086.00	2549.00	4690	20230920	-72.92	1220	20240909	4.10	3160	-59.81	20240329	1220	4.10	20240909	4495	-71.75	20231018	1220	4.10	20240909	0.54	N	025560	500	155 억	493756	N	N	1	N	N
48	20240923	100353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1269	-1	5	-0.08	40292220	31916	21.54	1270	1276	1255	1651	889	1270	1262.45	1.58	1547	1314	1292	1275	1253	1236	1283	1244	156	381	500	880	1	1	31166865	396	-1.17	0.50	12	0.10	-1086.00	2549.00	4690	20230920	-72.94	1220	20240909	4.02	3160	-59.84	20240329	1220	4.02	20240909	4495	-71.77	20231018	1220	4.02	20240909	0.54	N	025560	500	155 억	493756	N	N	1	N	N
49	20240923	090352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1276	6	2	0.47	676851	533	0.36	1270	1276	1268	1651	889	1270	1269.89	1.58	-339	1314	1292	1275	1253	1236	1283	1244	156	381	500	880	1	1	31166865	398	-1.17	0.50	12	0.00	-1086.00	2549.00	4690	20230920	-72.79	1220	20240909	4.59	3160	-59.62	20240329	1220	4.59	20240909	4495	-71.61	20231018	1220	4.59	20240909	0.54	N	025560	500	155 억	493756	N	N	1	N	N
50	20240913	160336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1286	-15	5	-1.15	216277737	167517	59.12	1317	1317	1276	1691	911	1301	1291.08	1.85	-58010	1365	1332	1294	1261	1223	1349	1278	156	390	500	910	1	1	31166865	401	-1.18	0.50	12	0.54	-1086.00	2549.00	5120	20230907	-74.88	1220	20240909	5.41	3160	-59.30	20240329	1220	5.41	20240909	4690	-72.58	20230920	1220	5.41	20240909	0.56	N	025560	500	155 억	577584	N	N	1	N	N
51	20240913	150340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1287	-14	5	-1.08	207905321	161006	56.83	1317	1317	1276	1691	911	1301	1291.29	1.85	-57341	1365	1332	1294	1261	1223	1349	1278	156	390	500	910	1	1	31166865	401	-1.19	0.50	12	0.52	-1086.00	2549.00	5120	20230907	-74.86	1220	20240909	5.49	3160	-59.27	20240329	1220	5.49	20240909	4690	-72.56	20230920	1220	5.49	20240909	0.56	N	025560	500	155 억	577584	N	N	6	N	N
52	20240913	140341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1280	-21	5	-1.61	194275673	150393	53.08	1317	1317	1276	1691	911	1301	1291.79	1.85	-54958	1365	1332	1294	1261	1223	1349	1278	156	390	500	910	1	1	31166865	399	-1.18	0.50	12	0.48	-1086.00	2549.00	5120	20230907	-75.00	1220	20240909	4.92	3160	-59.49	20240329	1220	4.92	20240909	4690	-72.71	20230920	1220	4.92	20240909	0.56	N	025560	500	155 억	577584	N	N	6	N	N
53	20240913	130338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1284	-17	5	-1.31	182067633	140856	49.71	1317	1317	1276	1691	911	1301	1292.58	1.85	-53304	1365	1332	1294	1261	1223	1349	1278	156	390	500	910	1	1	31166865	400	-1.18	0.50	12	0.45	-1086.00	2549.00	5120	20230907	-74.92	1220	20240909	5.25	3160	-59.37	20240329	1220	5.25	20240909	4690	-72.62	20230920	1220	5.25	20240909	0.56	N	025560	500	155 억	577584	N	N	6	N	N
54	20240913	120339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1281	-20	5	-1.54	142119497	109605	38.68	1317	1317	1278	1691	911	1301	1296.65	1.85	-45353	1365	1332	1294	1261	1223	1349	1278	156	390	500	910	1	1	31166865	399	-1.18	0.50	12	0.35	-1086.00	2549.00	5120	20230907	-74.98	1220	20240909	5.00	3160	-59.46	20240329	1220	5.00	20240909	4690	-72.69	20230920	1220	5.00	20240909	0.56	N	025560	500	155 억	577584	N	N	6	N	N
55	20240913	110339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1287	-14	5	-1.08	119077777	91645	32.35	1317	1317	1285	1691	911	1301	1299.34	1.85	-38586	1365	1332	1294	1261	1223	1349	1278	156	390	500	910	1	1	31166865	401	-1.19	0.50	12	0.29	-1086.00	2549.00	5120	20230907	-74.86	1220	20240909	5.49	3160	-59.27	20240329	1220	5.49	20240909	4690	-72.56	20230920	1220	5.49	20240909	0.56	N	025560	500	155 억	577584	N	N	6	N	N
56	20240913	100339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1300	-1	5	-0.08	91531887	70330	24.82	1317	1317	1285	1691	911	1301	1301.46	1.85	-24927	1365	1332	1294	1261	1223	1349	1278	156	390	500	910	1	1	31166865	405	-1.20	0.51	12	0.23	-1086.00	2549.00	5120	20230907	-74.61	1220	20240909	6.56	3160	-58.86	20240329	1220	6.56	20240909	4690	-72.28	20230920	1220	6.56	20240909	0.56	N	025560	500	155 억	577584	N	N	6	N	N
57	20240913	090340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1306	5	2	0.38	11746602	8976	3.17	1317	1317	1301	1691	911	1301	1308.67	1.85	-5697	1365	1332	1294	1261	1223	1349	1278	156	390	500	910	1	1	31166865	407	-1.20	0.51	12	0.03	-1086.00	2549.00	5120	20230907	-74.49	1220	20240909	7.05	3160	-58.67	20240329	1220	7.05	20240909	4690	-72.15	20230920	1220	7.05	20240909	0.56	N	025560	500	155 억	577584	N	N	6	N	N
58	20240912	160338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1301	45	2	3.58	366795233	282460	203.70	1256	1327	1256	1632	880	1256	1298.57	1.50	98684	1294	1275	1262	1243	1230	1284	1252	156	376	500	870	1	1	31166865	405	-1.20	0.51	12	0.91	-1086.00	2549.00	5320	20230906	-75.55	1220	20240909	6.64	3160	-58.83	20240329	1220	6.64	20240909	4690	-72.26	20230920	1220	6.64	20240909	0.56	N	025560	500	155 억	466448	N	N	6	N	N
59	20240912	150338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1302	46	2	3.66	346441117	266815	192.41	1256	1327	1256	1632	880	1256	1298.43	1.50	92158	1294	1275	1262	1243	1230	1284	1252	156	376	500	870	1	1	31166865	406	-1.20	0.51	12	0.86	-1086.00	2549.00	5320	20230906	-75.53	1220	20240909	6.72	3160	-58.80	20240329	1220	6.72	20240909	4690	-72.24	20230920	1220	6.72	20240909	0.56	N	025560	500	155 억	466448	N	N	0	N	N
60	20240912	140339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1298	42	2	3.34	319506992	246053	177.44	1256	1327	1256	1632	880	1256	1298.53	1.50	74175	1294	1275	1262	1243	1230	1284	1252	156	376	500	870	1	1	31166865	405	-1.20	0.51	12	0.79	-1086.00	2549.00	5320	20230906	-75.60	1220	20240909	6.39	3160	-58.92	20240329	1220	6.39	20240909	4690	-72.32	20230920	1220	6.39	20240909	0.56	N	025560	500	155 억	466448	N	N	0	N	N
61	20240912	130338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1295	39	2	3.11	308234435	237355	171.17	1256	1327	1256	1632	880	1256	1298.62	1.50	72975	1294	1275	1262	1243	1230	1284	1252	156	376	500	870	1	1	31166865	404	-1.19	0.51	12	0.76	-1086.00	2549.00	5320	20230906	-75.66	1220	20240909	6.15	3160	-59.02	20240329	1220	6.15	20240909	4690	-72.39	20230920	1220	6.15	20240909	0.56	N	025560	500	155 억	466448	N	N	0	N	N
62	20240912	120336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1290	34	2	2.71	296952819	228647	164.89	1256	1327	1256	1632	880	1256	1298.74	1.50	72614	1294	1275	1262	1243	1230	1284	1252	156	376	500	870	1	1	31166865	402	-1.19	0.51	12	0.73	-1086.00	2549.00	5320	20230906	-75.75	1220	20240909	5.74	3160	-59.18	20240329	1220	5.74	20240909	4690	-72.49	20230920	1220	5.74	20240909	0.56	N	025560	500	155 억	466448	N	N	0	N	N
63	20240912	110337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1305	49	2	3.90	233991163	179852	129.70	1256	1327	1256	1632	880	1256	1301.02	1.50	56253	1294	1275	1262	1243	1230	1284	1252	156	376	500	870	1	1	31166865	407	-1.20	0.51	12	0.58	-1086.00	2549.00	5320	20230906	-75.47	1220	20240909	6.97	3160	-58.70	20240329	1220	6.97	20240909	4690	-72.17	20230920	1220	6.97	20240909	0.56	N	025560	500	155 억	466448	N	N	0	N	N
64	20240912	100337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1299	43	2	3.42	203772761	156407	112.79	1256	1327	1256	1632	880	1256	1302.84	1.50	45695	1294	1275	1262	1243	1230	1284	1252	156	376	500	870	1	1	31166865	405	-1.20	0.51	12	0.50	-1086.00	2549.00	5320	20230906	-75.58	1220	20240909	6.48	3160	-58.89	20240329	1220	6.48	20240909	4690	-72.30	20230920	1220	6.48	20240909	0.56	N	025560	500	155 억	466448	N	N	0	N	N
65	20240912	090337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1277	21	2	1.67	8717171	6906	4.98	1256	1277	1256	1632	880	1256	1262.26	1.50	918	1294	1275	1262	1243	1230	1284	1252	156	376	500	870	1	1	31166865	398	-1.18	0.50	12	0.02	-1086.00	2549.00	5320	20230906	-76.00	1220	20240909	4.67	3160	-59.59	20240329	1220	4.67	20240909	4690	-72.77	20230920	1220	4.67	20240909	0.56	N	025560	500	155 억	466448	N	N	0	N	N
66	20240911	160332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1256	4	2	0.32	174243308	138134	60.34	1253	1281	1249	1627	877	1252	1261.41	1.42	22288	1328	1290	1271	1233	1214	1280	1223	156	375	500	870	1	1	31166865	391	-1.16	0.49	12	0.44	-1086.00	2549.00	5320	20230906	-76.39	1220	20240909	2.95	3160	-60.25	20240329	1220	2.95	20240909	4690	-73.22	20230920	1220	2.95	20240909	0.58	N	025560	500	155 억	443060	N	N	0	N	N
67	20240911	150334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1253	1	2	0.08	164547586	130404	56.97	1253	1281	1249	1627	877	1252	1261.83	1.42	19753	1328	1290	1271	1233	1214	1280	1223	156	375	500	870	1	1	31166865	391	-1.15	0.49	12	0.42	-1086.00	2549.00	5320	20230906	-76.45	1220	20240909	2.70	3160	-60.35	20240329	1220	2.70	20240909	4690	-73.28	20230920	1220	2.70	20240909	0.58	N	025560	500	155 억	443060	N	N	0	N	N
68	20240911	140334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1250	-2	5	-0.16	130012935	102778	44.90	1253	1281	1249	1627	877	1252	1264.99	1.42	21352	1328	1290	1271	1233	1214	1280	1223	156	375	500	870	1	1	31166865	390	-1.15	0.49	12	0.33	-1086.00	2549.00	5320	20230906	-76.50	1220	20240909	2.46	3160	-60.44	20240329	1220	2.46	20240909	4690	-73.35	20230920	1220	2.46	20240909	0.58	N	025560	500	155 억	443060	N	N	0	N	N
69	20240911	130332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1264	12	2	0.96	89316088	70354	30.73	1253	1281	1253	1627	877	1252	1269.52	1.42	10613	1328	1290	1271	1233	1214	1280	1223	156	375	500	870	1	1	31166865	394	-1.16	0.50	12	0.23	-1086.00	2549.00	5320	20230906	-76.24	1220	20240909	3.61	3160	-60.00	20240329	1220	3.61	20240909	4690	-73.05	20230920	1220	3.61	20240909	0.58	N	025560	500	155 억	443060	N	N	0	N	N
70	20240911	120336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1267	15	2	1.20	83901059	66074	28.86	1253	1281	1253	1627	877	1252	1269.80	1.42	8706	1328	1290	1271	1233	1214	1280	1223	156	375	500	870	1	1	31166865	395	-1.17	0.50	12	0.21	-1086.00	2549.00	5320	20230906	-76.18	1220	20240909	3.85	3160	-59.91	20240329	1220	3.85	20240909	4690	-72.99	20230920	1220	3.85	20240909	0.58	N	025560	500	155 억	443060	N	N	0	N	N
71	20240911	110330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1263	11	2	0.88	62532125	49212	21.50	1253	1281	1253	1627	877	1252	1270.67	1.42	7961	1328	1290	1271	1233	1214	1280	1223	156	375	500	870	1	1	31166865	394	-1.16	0.50	12	0.16	-1086.00	2549.00	5320	20230906	-76.26	1220	20240909	3.52	3160	-60.03	20240329	1220	3.52	20240909	4690	-73.07	20230920	1220	3.52	20240909	0.58	N	025560	500	155 억	443060	N	N	0	N	N
72	20240911	100332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1272	20	2	1.60	39819225	31311	13.68	1253	1281	1253	1627	877	1252	1271.73	1.42	10005	1328	1290	1271	1233	1214	1280	1223	156	375	500	870	1	1	31166865	396	-1.17	0.50	12	0.10	-1086.00	2549.00	5320	20230906	-76.09	1220	20240909	4.26	3160	-59.75	20240329	1220	4.26	20240909	4690	-72.88	20230920	1220	4.26	20240909	0.58	N	025560	500	155 억	443060	N	N	0	N	N
73	20240911	090334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1265	13	2	1.04	2103145	1673	0.73	1253	1268	1253	1627	877	1252	1257.11	1.42	255	1328	1290	1271	1233	1214	1280	1223	156	375	500	870	1	1	31166865	394	-1.16	0.50	12	0.01	-1086.00	2549.00	5320	20230906	-76.22	1220	20240909	3.69	3160	-59.97	20240329	1220	3.69	20240909	4690	-73.03	20230920	1220	3.69	20240909	0.58	N	025560	500	155 억	443060	N	N	0	N	N
74	20240910	160332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1252	-48	5	-3.69	290810989	228002	24.38	1300	1309	1252	1690	910	1300	1275.51	1.58	-33747	1456	1378	1299	1221	1142	1417	1260	156	390	500	910	1	1	31166865	390	-1.15	0.49	12	0.73	-1086.00	2549.00	5320	20230906	-76.47	1220	20240909	2.62	3160	-60.38	20240329	1220	2.62	20240909	4690	-73.30	20230920	1220	2.62	20240909	0.58	N	025560	500	155 억	492192	N	N	0	N	N
75	20240910	150334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1256	-44	5	-3.38	276410989	216516	23.15	1300	1309	1256	1690	910	1300	1276.63	1.58	-29141	1456	1378	1299	1221	1142	1417	1260	156	390	500	910	1	1	31166865	391	-1.16	0.49	12	0.69	-1086.00	2549.00	5320	20230906	-76.39	1220	20240909	2.95	3160	-60.25	20240329	1220	2.95	20240909	4690	-73.22	20230920	1220	2.95	20240909	0.58	N	025560	500	155 억	492192	N	N	0	N	N
76	20240910	140333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1265	-35	5	-2.69	236845204	185105	19.79	1300	1309	1261	1690	910	1300	1279.52	1.58	-17418	1456	1378	1299	1221	1142	1417	1260	156	390	500	910	1	1	31166865	394	-1.16	0.50	12	0.59	-1086.00	2549.00	5320	20230906	-76.22	1220	20240909	3.69	3160	-59.97	20240329	1220	3.69	20240909	4690	-73.03	20230920	1220	3.69	20240909	0.58	N	025560	500	155 억	492192	N	N	0	N	N
77	20240910	130333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1265	-35	5	-2.69	218911369	170919	18.28	1300	1309	1263	1690	910	1300	1280.79	1.58	-13956	1456	1378	1299	1221	1142	1417	1260	156	390	500	910	1	1	31166865	394	-1.16	0.50	12	0.55	-1086.00	2549.00	5320	20230906	-76.22	1220	20240909	3.69	3160	-59.97	20240329	1220	3.69	20240909	4690	-73.03	20230920	1220	3.69	20240909	0.58	N	025560	500	155 억	492192	N	N	0	N	N
78	20240910	120332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1268	-32	5	-2.46	189539017	147728	15.80	1300	1309	1263	1690	910	1300	1283.03	1.58	-14022	1456	1378	1299	1221	1142	1417	1260	156	390	500	910	1	1	31166865	395	-1.17	0.50	12	0.47	-1086.00	2549.00	5320	20230906	-76.17	1220	20240909	3.93	3160	-59.87	20240329	1220	3.93	20240909	4690	-72.96	20230920	1220	3.93	20240909	0.58	N	025560	500	155 억	492192	N	N	0	N	N
79	20240910	110331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1277	-23	5	-1.77	132815041	103062	11.02	1300	1309	1270	1690	910	1300	1288.69	1.58	-1071	1456	1378	1299	1221	1142	1417	1260	156	390	500	910	1	1	31166865	398	-1.18	0.50	12	0.33	-1086.00	2549.00	5320	20230906	-76.00	1220	20240909	4.67	3160	-59.59	20240329	1220	4.67	20240909	4690	-72.77	20230920	1220	4.67	20240909	0.58	N	025560	500	155 억	492192	N	N	0	N	N
80	20240910	100332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1289	-11	5	-0.85	88586230	68588	7.33	1300	1309	1284	1690	910	1300	1291.57	1.58	2250	1456	1378	1299	1221	1142	1417	1260	156	390	500	910	1	1	31166865	402	-1.19	0.51	12	0.22	-1086.00	2549.00	5320	20230906	-75.77	1220	20240909	5.66	3160	-59.21	20240329	1220	5.66	20240909	4690	-72.52	20230920	1220	5.66	20240909	0.58	N	025560	500	155 억	492192	N	N	0	N	N
81	20240910	090331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1303	3	2	0.23	21199332	16316	1.74	1300	1309	1290	1690	910	1300	1299.30	1.58	3111	1456	1378	1299	1221	1142	1417	1260	156	390	500	910	1	1	31166865	406	-1.20	0.51	12	0.05	-1086.00	2549.00	5320	20230906	-75.51	1220	20240909	6.80	3160	-58.77	20240329	1220	6.80	20240909	4690	-72.22	20230920	1220	6.80	20240909	0.58	N	025560	500	155 억	492192	N	N	0	N	N
82	20240909	160327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1300	55	2	4.42	1225826364	933949	523.10	1237	1377	1220	1618	872	1245	1312.52	1.42	42062	1307	1276	1254	1223	1201	1265	1212	156	373	500	870	1	1	31166865	405	-1.20	0.51	12	3.00	-1086.00	2549.00	5320	20230901	-75.56	1220	20240909	6.56	3160	-58.86	20240329	1220	6.56	20240909	4690	-72.28	20230920	1220	6.56	20240909	0.59	N	025560	500	155 억	441677	N	N	2	N	N
83	20240909	150329	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1300	55	2	4.42	1175576757	895430	501.52	1237	1377	1220	1618	872	1245	1312.86	1.42	35528	1307	1276	1254	1223	1201	1265	1212	156	373	500	870	1	1	31166865	405	-1.20	0.51	12	2.87	-1086.00	2549.00	5320	20230901	-75.56	1220	20240909	6.56	3160	-58.86	20240329	1220	6.56	20240909	4690	-72.28	20230920	1220	6.56	20240909	0.59	N	025560	500	155 억	441677	N	N	2	N	N
84	20240909	140330	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1304	59	2	4.74	1130243073	860484	481.95	1237	1377	1220	1618	872	1245	1313.50	1.42	24102	1307	1276	1254	1223	1201	1265	1212	156	373	500	870	1	1	31166865	406	-1.20	0.51	12	2.76	-1086.00	2549.00	5320	20230901	-75.49	1220	20240909	6.89	3160	-58.73	20240329	1220	6.89	20240909	4690	-72.20	20230920	1220	6.89	20240909	0.59	N	025560	500	155 억	441677	N	N	2	N	N
85	20240909	130327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1312	67	2	5.38	1091898839	831021	465.45	1237	1377	1220	1618	872	1245	1313.92	1.42	9069	1307	1276	1254	1223	1201	1265	1212	156	373	500	870	1	1	31166865	409	-1.21	0.51	12	2.67	-1086.00	2549.00	5320	20230901	-75.34	1220	20240909	7.54	3160	-58.48	20240329	1220	7.54	20240909	4690	-72.03	20230920	1220	7.54	20240909	0.59	N	025560	500	155 억	441677	N	N	2	N	N
86	20240909	120327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1311	66	2	5.30	1004384326	764291	428.07	1237	1377	1220	1618	872	1245	1314.14	1.42	-4827	1307	1276	1254	1223	1201	1265	1212	156	373	500	870	1	1	31166865	409	-1.21	0.51	12	2.45	-1086.00	2549.00	5320	20230901	-75.36	1220	20240909	7.46	3160	-58.51	20240329	1220	7.46	20240909	4690	-72.05	20230920	1220	7.46	20240909	0.59	N	025560	500	155 억	441677	N	N	2	N	N
87	20240909	110327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1287	42	2	3.37	102206421	81547	45.67	1237	1287	1220	1618	872	1245	1253.34	1.42	8509	1307	1276	1254	1223	1201	1265	1212	156	373	500	870	1	1	31166865	401	-1.19	0.50	12	0.26	-1086.00	2549.00	5320	20230901	-75.81	1220	20240909	5.49	3160	-59.27	20240329	1220	5.49	20240909	4690	-72.56	20230920	1220	5.49	20240909	0.59	N	025560	500	155 억	441677	N	N	2	N	N
88	20240909	100330	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1245	0	3	0.00	37367003	30142	16.88	1237	1255	1220	1618	872	1245	1239.70	1.42	-2719	1307	1276	1254	1223	1201	1265	1212	156	373	500	870	1	1	31166865	388	-1.15	0.49	12	0.10	-1086.00	2549.00	5320	20230901	-76.60	1220	20240909	2.05	3160	-60.60	20240329	1220	2.05	20240909	4690	-73.45	20230920	1220	2.05	20240909	0.59	N	025560	500	155 억	441677	N	N	2	N	N
89	20240909	090326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1236	-9	5	-0.72	6253442	5059	2.83	1237	1245	1230	1618	872	1245	1236.10	1.42	-1937	1307	1276	1254	1223	1201	1265	1212	156	373	500	870	1	1	31166865	385	-1.14	0.48	12	0.02	-1086.00	2549.00	5320	20230901	-76.77	1230	20240909	0.49	3160	-60.89	20240329	1230	0.49	20240909	4690	-73.65	20230920	1230	0.49	20240909	0.59	N	025560	500	155 억	441677	N	N	2	N	N
90	20240906	160325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1245	-40	5	-3.11	220845484	177310	65.43	1285	1285	1232	1670	900	1285	1245.53	1.59	-44731	1323	1304	1269	1250	1215	1313	1259	156	385	500	890	1	1	31166865	388	-1.15	0.49	12	0.57	-1086.00	2549.00	5740	20230831	-78.31	1230	20240904	1.22	3160	-60.60	20240329	1230	1.22	20240904	5320	-76.60	20230906	1230	1.22	20240904	0.59	N	025560	500	155 억	495622	N	N	2	N	N
91	20240906	150329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1238	-47	5	-3.66	209885003	168477	62.17	1285	1285	1232	1670	900	1285	1245.78	1.59	-43733	1323	1304	1269	1250	1215	1313	1259	156	385	500	890	1	1	31166865	386	-1.14	0.49	12	0.54	-1086.00	2549.00	5740	20230831	-78.43	1230	20240904	0.65	3160	-60.82	20240329	1230	0.65	20240904	5320	-76.73	20230906	1230	0.65	20240904	0.59	N	025560	500	155 억	495622	N	N	5	N	N
92	20240906	140330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1250	-35	5	-2.72	135470210	108557	40.06	1285	1285	1235	1670	900	1285	1247.92	1.59	-34713	1323	1304	1269	1250	1215	1313	1259	156	385	500	890	1	1	31166865	390	-1.15	0.49	12	0.35	-1086.00	2549.00	5740	20230831	-78.22	1230	20240904	1.63	3160	-60.44	20240329	1230	1.63	20240904	5320	-76.50	20230906	1230	1.63	20240904	0.59	N	025560	500	155 억	495622	N	N	5	N	N
93	20240906	130326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1246	-39	5	-3.04	122444573	98119	36.21	1285	1285	1235	1670	900	1285	1247.92	1.59	-34709	1323	1304	1269	1250	1215	1313	1259	156	385	500	890	1	1	31166865	388	-1.15	0.49	12	0.31	-1086.00	2549.00	5740	20230831	-78.29	1230	20240904	1.30	3160	-60.57	20240329	1230	1.30	20240904	5320	-76.58	20230906	1230	1.30	20240904	0.59	N	025560	500	155 억	495622	N	N	5	N	N
94	20240906	120329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1249	-36	5	-2.80	104801203	83961	30.98	1285	1285	1235	1670	900	1285	1248.21	1.59	-33503	1323	1304	1269	1250	1215	1313	1259	156	385	500	890	1	1	31166865	389	-1.15	0.49	12	0.27	-1086.00	2549.00	5740	20230831	-78.24	1230	20240904	1.54	3160	-60.47	20240329	1230	1.54	20240904	5320	-76.52	20230906	1230	1.54	20240904	0.59	N	025560	500	155 억	495622	N	N	5	N	N
95	20240906	110330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1250	-35	5	-2.72	90390929	72413	26.72	1285	1285	1235	1670	900	1285	1248.27	1.59	-28987	1323	1304	1269	1250	1215	1313	1259	156	385	500	890	1	1	31166865	390	-1.15	0.49	12	0.23	-1086.00	2549.00	5740	20230831	-78.22	1230	20240904	1.63	3160	-60.44	20240329	1230	1.63	20240904	5320	-76.50	20230906	1230	1.63	20240904	0.59	N	025560	500	155 억	495622	N	N	5	N	N
96	20240906	100326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1253	-32	5	-2.49	60380609	48256	17.81	1285	1285	1235	1670	900	1285	1251.26	1.59	-26754	1323	1304	1269	1250	1215	1313	1259	156	385	500	890	1	1	31166865	391	-1.15	0.49	12	0.15	-1086.00	2549.00	5740	20230831	-78.17	1230	20240904	1.87	3160	-60.35	20240329	1230	1.87	20240904	5320	-76.45	20230906	1230	1.87	20240904	0.59	N	025560	500	155 억	495622	N	N	5	N	N
97	20240906	090329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1280	-5	5	-0.39	5729329	4459	1.65	1285	1285	1280	1670	900	1285	1284.89	1.59	-819	1323	1304	1269	1250	1215	1313	1259	156	385	500	890	1	1	31166865	399	-1.18	0.50	12	0.01	-1086.00	2549.00	5740	20230831	-77.70	1230	20240904	4.07	3160	-59.49	20240329	1230	4.07	20240904	5320	-75.94	20230906	1230	4.07	20240904	0.59	N	025560	500	155 억	495622	N	N	5	N	N
98	20240905	160322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1285	42	2	3.38	338409098	268916	94.01	1245	1288	1234	1615	871	1243	1258.35	1.48	36556	1293	1268	1249	1224	1205	1258	1214	156	372	500	870	1	1	31166865	400	-1.18	0.50	12	0.86	-1086.00	2549.00	7050	20230830	-81.77	1230	20240904	4.47	3160	-59.34	20240329	1230	4.47	20240904	5320	-75.85	20230906	1230	4.47	20240904	0.60	N	025560	500	155 억	460842	N	N	5	N	N
99	20240905	150328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1276	33	2	2.65	306249202	243856	85.24	1245	1280	1234	1615	871	1243	1255.86	1.48	30898	1293	1268	1249	1224	1205	1258	1214	156	372	500	870	1	1	31166865	398	-1.17	0.50	12	0.78	-1086.00	2549.00	7050	20230830	-81.90	1230	20240904	3.74	3160	-59.62	20240329	1230	3.74	20240904	5320	-76.02	20230906	1230	3.74	20240904	0.60	N	025560	500	155 억	460842	N	N	7	N	N
100	20240905	140326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1237	-6	5	-0.48	210574920	167980	58.72	1245	1267	1236	1615	871	1243	1253.57	1.48	-3772	1293	1268	1249	1224	1205	1258	1214	156	372	500	870	1	1	31166865	386	-1.14	0.49	12	0.54	-1086.00	2549.00	7050	20230830	-82.45	1230	20240904	0.57	3160	-60.85	20240329	1230	0.57	20240904	5320	-76.75	20230906	1230	0.57	20240904	0.60	N	025560	500	155 억	460842	N	N	7	N	N
101	20240905	130328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1238	-5	5	-0.40	194885862	155305	54.29	1245	1267	1236	1615	871	1243	1254.86	1.48	-4092	1293	1268	1249	1224	1205	1258	1214	156	372	500	870	1	1	31166865	386	-1.14	0.49	12	0.50	-1086.00	2549.00	7050	20230830	-82.44	1230	20240904	0.65	3160	-60.82	20240329	1230	0.65	20240904	5320	-76.73	20230906	1230	0.65	20240904	0.60	N	025560	500	155 억	460842	N	N	7	N	N
102	20240905	120324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1250	7	2	0.56	136043643	108167	37.81	1245	1267	1244	1615	871	1243	1257.72	1.48	8216	1293	1268	1249	1224	1205	1258	1214	156	372	500	870	1	1	31166865	390	-1.15	0.49	12	0.35	-1086.00	2549.00	7050	20230830	-82.27	1230	20240904	1.63	3160	-60.44	20240329	1230	1.63	20240904	5320	-76.50	20230906	1230	1.63	20240904	0.60	N	025560	500	155 억	460842	N	N	7	N	N
103	20240905	110325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1260	17	2	1.37	106041874	84281	29.46	1245	1267	1244	1615	871	1243	1258.19	1.48	20759	1293	1268	1249	1224	1205	1258	1214	156	372	500	870	1	1	31166865	393	-1.16	0.49	12	0.27	-1086.00	2549.00	7050	20230830	-82.13	1230	20240904	2.44	3160	-60.13	20240329	1230	2.44	20240904	5320	-76.32	20230906	1230	2.44	20240904	0.60	N	025560	500	155 억	460842	N	N	7	N	N
104	20240905	100325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1257	14	2	1.13	80575733	64080	22.40	1245	1267	1244	1615	871	1243	1257.42	1.48	13397	1293	1268	1249	1224	1205	1258	1214	156	372	500	870	1	1	31166865	392	-1.16	0.49	12	0.21	-1086.00	2549.00	7050	20230830	-82.17	1230	20240904	2.20	3160	-60.22	20240329	1230	2.20	20240904	5320	-76.37	20230906	1230	2.20	20240904	0.60	N	025560	500	155 억	460842	N	N	7	N	N
105	20240905	090327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1246	3	2	0.24	3741326	3000	1.05	1245	1259	1245	1615	871	1243	1247.11	1.48	-158	1293	1268	1249	1224	1205	1258	1214	156	372	500	870	1	1	31166865	388	-1.15	0.49	12	0.01	-1086.00	2549.00	7050	20230830	-82.33	1230	20240904	1.30	3160	-60.57	20240329	1230	1.30	20240904	5320	-76.58	20230906	1230	1.30	20240904	0.60	N	025560	500	155 억	460842	N	N	7	N	N
106	20240904	160320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1243	-40	5	-3.12	356775343	285421	126.84	1265	1274	1230	1667	899	1283	1250.00	1.44	15264	1316	1299	1288	1271	1260	1294	1266	156	384	500	890	1	1	31166865	387	-1.14	0.49	12	0.92	-1086.00	2549.00	7460	20230829	-83.34	1230	20240904	1.06	3160	-60.66	20240329	1230	1.06	20240904	5320	-76.64	20230906	1230	1.06	20240904	0.59	N	025560	500	155 억	450104	N	N	7	N	N
107	20240904	150324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1245	-38	5	-2.96	335376315	268214	119.19	1265	1274	1230	1667	899	1283	1250.41	1.44	14831	1316	1299	1288	1271	1260	1294	1266	156	384	500	890	1	1	31166865	388	-1.15	0.49	12	0.86	-1086.00	2549.00	7460	20230829	-83.31	1230	20240904	1.22	3160	-60.60	20240329	1230	1.22	20240904	5320	-76.60	20230906	1230	1.22	20240904	0.59	N	025560	500	155 억	450104	N	N	6	N	N
108	20240904	140325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1248	-35	5	-2.73	302136550	241537	107.34	1265	1274	1230	1667	899	1283	1250.89	1.44	11003	1316	1299	1288	1271	1260	1294	1266	156	384	500	890	1	1	31166865	389	-1.15	0.49	12	0.77	-1086.00	2549.00	7460	20230829	-83.27	1230	20240904	1.46	3160	-60.51	20240329	1230	1.46	20240904	5320	-76.54	20230906	1230	1.46	20240904	0.59	N	025560	500	155 억	450104	N	N	6	N	N
109	20240904	130323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1254	-29	5	-2.26	287476985	229834	102.14	1265	1274	1230	1667	899	1283	1250.80	1.44	13587	1316	1299	1288	1271	1260	1294	1266	156	384	500	890	1	1	31166865	391	-1.15	0.49	12	0.74	-1086.00	2549.00	7460	20230829	-83.19	1230	20240904	1.95	3160	-60.32	20240329	1230	1.95	20240904	5320	-76.43	20230906	1230	1.95	20240904	0.59	N	025560	500	155 억	450104	N	N	6	N	N
110	20240904	120322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1260	-23	5	-1.79	260886428	208621	92.71	1265	1274	1230	1667	899	1283	1250.53	1.44	14399	1316	1299	1288	1271	1260	1294	1266	156	384	500	890	1	1	31166865	393	-1.16	0.49	12	0.67	-1086.00	2549.00	7460	20230829	-83.11	1230	20240904	2.44	3160	-60.13	20240329	1230	2.44	20240904	5320	-76.32	20230906	1230	2.44	20240904	0.59	N	025560	500	155 억	450104	N	N	6	N	N
111	20240904	110323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1256	-27	5	-2.10	245381381	196312	87.24	1265	1274	1230	1667	899	1283	1249.96	1.44	12423	1316	1299	1288	1271	1260	1294	1266	156	384	500	890	1	1	31166865	391	-1.16	0.49	12	0.63	-1086.00	2549.00	7460	20230829	-83.16	1230	20240904	2.11	3160	-60.25	20240329	1230	2.11	20240904	5320	-76.39	20230906	1230	2.11	20240904	0.59	N	025560	500	155 억	450104	N	N	6	N	N
112	20240904	100324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1252	-31	5	-2.42	182122440	145613	64.71	1265	1274	1230	1667	899	1283	1250.73	1.44	-2419	1316	1299	1288	1271	1260	1294	1266	156	384	500	890	1	1	31166865	390	-1.15	0.49	12	0.47	-1086.00	2549.00	7460	20230829	-83.22	1230	20240904	1.79	3160	-60.38	20240329	1230	1.79	20240904	5320	-76.47	20230906	1230	1.79	20240904	0.59	N	025560	500	155 억	450104	N	N	6	N	N
113	20240904	090322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1249	-34	5	-2.65	56549183	44821	19.92	1265	1274	1246	1667	899	1283	1261.67	1.44	5951	1316	1299	1288	1271	1260	1294	1266	156	384	500	890	1	1	31166865	389	-1.15	0.49	12	0.14	-1086.00	2549.00	7460	20230829	-83.26	1246	20240904	0.24	3160	-60.47	20240329	1246	0.24	20240904	5320	-76.52	20230906	1246	0.24	20240904	0.59	N	025560	500	155 억	450104	N	N	6	N	N
114	20240903	160319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1283	-12	5	-0.93	288876824	224259	72.07	1300	1305	1277	1683	907	1295	1288.14	1.52	-19546	1351	1323	1300	1272	1249	1311	1260	156	388	500	900	1	1	31166865	400	-1.18	0.50	12	0.72	-1086.00	2549.00	7480	20230828	-82.85	1256	20240828	2.15	3160	-59.40	20240329	1256	2.15	20240828	5320	-75.88	20230906	1256	2.15	20240828	0.57	N	025560	500	155 억	472532	N	N	6	N	N
115	20240903	150320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1283	-12	5	-0.93	263234392	204276	65.64	1300	1305	1277	1683	907	1295	1288.62	1.52	-21520	1351	1323	1300	1272	1249	1311	1260	156	388	500	900	1	1	31166865	400	-1.18	0.50	12	0.66	-1086.00	2549.00	7480	20230828	-82.85	1256	20240828	2.15	3160	-59.40	20240329	1256	2.15	20240828	5320	-75.88	20230906	1256	2.15	20240828	0.57	N	025560	500	155 억	472532	N	N	2	N	N
116	20240903	140321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1284	-11	5	-0.85	246070080	190909	61.35	1300	1305	1277	1683	907	1295	1288.94	1.52	-21942	1351	1323	1300	1272	1249	1311	1260	156	388	500	900	1	1	31166865	400	-1.18	0.50	12	0.61	-1086.00	2549.00	7480	20230828	-82.83	1256	20240828	2.23	3160	-59.37	20240329	1256	2.23	20240828	5320	-75.86	20230906	1256	2.23	20240828	0.57	N	025560	500	155 억	472532	N	N	2	N	N
117	20240903	130320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1291	-4	5	-0.31	216316019	167790	53.92	1300	1305	1277	1683	907	1295	1289.21	1.52	-12996	1351	1323	1300	1272	1249	1311	1260	156	388	500	900	1	1	31166865	402	-1.19	0.51	12	0.54	-1086.00	2549.00	7480	20230828	-82.74	1256	20240828	2.79	3160	-59.15	20240329	1256	2.79	20240828	5320	-75.73	20230906	1256	2.79	20240828	0.57	N	025560	500	155 억	472532	N	N	2	N	N
118	20240903	120318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1289	-6	5	-0.46	197238664	153016	49.17	1300	1305	1277	1683	907	1295	1289.01	1.52	-14413	1351	1323	1300	1272	1249	1311	1260	156	388	500	900	1	1	31166865	402	-1.19	0.51	12	0.49	-1086.00	2549.00	7480	20230828	-82.77	1256	20240828	2.63	3160	-59.21	20240329	1256	2.63	20240828	5320	-75.77	20230906	1256	2.63	20240828	0.57	N	025560	500	155 억	472532	N	N	2	N	N
119	20240903	110316	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1289	-6	5	-0.46	180051637	139672	44.88	1300	1305	1277	1683	907	1295	1289.10	1.52	-16162	1351	1323	1300	1272	1249	1311	1260	156	388	500	900	1	1	31166865	402	-1.19	0.51	12	0.45	-1086.00	2549.00	7480	20230828	-82.77	1256	20240828	2.63	3160	-59.21	20240329	1256	2.63	20240828	5320	-75.77	20230906	1256	2.63	20240828	0.57	N	025560	500	155 억	472532	N	N	2	N	N
120	20240903	100317	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1285	-10	5	-0.77	101743729	78567	25.25	1300	1305	1284	1683	907	1295	1294.99	1.52	-16043	1351	1323	1300	1272	1249	1311	1260	156	388	500	900	1	1	31166865	400	-1.18	0.50	12	0.25	-1086.00	2549.00	7480	20230828	-82.82	1256	20240828	2.31	3160	-59.34	20240329	1256	2.31	20240828	5320	-75.85	20230906	1256	2.31	20240828	0.57	N	025560	500	155 억	472532	N	N	2	N	N
121	20240903	090318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1304	9	2	0.69	13459951	10338	3.32	1300	1305	1298	1683	907	1295	1301.99	1.52	1080	1351	1323	1300	1272	1249	1311	1260	156	388	500	900	1	1	31166865	406	-1.20	0.51	12	0.03	-1086.00	2549.00	7480	20230828	-82.57	1256	20240828	3.82	3160	-58.73	20240329	1256	3.82	20240828	5320	-75.49	20230906	1256	3.82	20240828	0.57	N	025560	500	155 억	472532	N	N	2	N	N
122	20240902	160315	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1295	-17	5	-1.30	400875343	309788	60.53	1314	1328	1277	1705	919	1312	1294.03	1.54	-14798	1413	1362	1317	1266	1221	1388	1292	156	393	500	910	1	1	31166865	404	-1.19	0.51	12	0.99	-1086.00	2549.00	7880	20230825	-83.57	1256	20240828	3.11	3160	-59.02	20240329	1256	3.11	20240828	5320	-75.66	20230906	1256	3.11	20240828	0.59	N	025560	500	155 억	481373	N	N	2	N	N
123	20240902	150319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1298	-14	5	-1.07	364645710	281783	55.06	1314	1328	1277	1705	919	1312	1294.07	1.54	-14279	1413	1362	1317	1266	1221	1388	1292	156	393	500	910	1	1	31166865	405	-1.20	0.51	12	0.90	-1086.00	2549.00	7880	20230825	-83.53	1256	20240828	3.34	3160	-58.92	20240329	1256	3.34	20240828	5320	-75.60	20230906	1256	3.34	20240828	0.59	N	025560	500	155 억	481373	N	N	2	N	N
124	20240902	140319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1291	-21	5	-1.60	337472972	260796	50.96	1314	1328	1277	1705	919	1312	1294.01	1.54	-21668	1413	1362	1317	1266	1221	1388	1292	156	393	500	910	1	1	31166865	402	-1.19	0.51	12	0.84	-1086.00	2549.00	7880	20230825	-83.62	1256	20240828	2.79	3160	-59.15	20240329	1256	2.79	20240828	5320	-75.73	20230906	1256	2.79	20240828	0.59	N	025560	500	155 억	481373	N	N	2	N	N
125	20240902	130317	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1295	-17	5	-1.30	287806792	222485	43.47	1314	1328	1277	1705	919	1312	1293.60	1.54	-30587	1413	1362	1317	1266	1221	1388	1292	156	393	500	910	1	1	31166865	404	-1.19	0.51	12	0.71	-1086.00	2549.00	7880	20230825	-83.57	1256	20240828	3.11	3160	-59.02	20240329	1256	3.11	20240828	5320	-75.66	20230906	1256	3.11	20240828	0.59	N	025560	500	155 억	481373	N	N	2	N	N
126	20240902	120319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1278	-34	5	-2.59	251216513	194049	37.92	1314	1328	1277	1705	919	1312	1294.60	1.54	-39921	1413	1362	1317	1266	1221	1388	1292	156	393	500	910	1	1	31166865	398	-1.18	0.50	12	0.62	-1086.00	2549.00	7880	20230825	-83.78	1256	20240828	1.75	3160	-59.56	20240329	1256	1.75	20240828	5320	-75.98	20230906	1256	1.75	20240828	0.59	N	025560	500	155 억	481373	N	N	2	N	N
127	20240902	110317	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1284	-28	5	-2.13	213058099	164238	32.09	1314	1328	1278	1705	919	1312	1297.25	1.54	-37239	1413	1362	1317	1266	1221	1388	1292	156	393	500	910	1	1	31166865	400	-1.18	0.50	12	0.53	-1086.00	2549.00	7880	20230825	-83.71	1256	20240828	2.23	3160	-59.37	20240329	1256	2.23	20240828	5320	-75.86	20230906	1256	2.23	20240828	0.59	N	025560	500	155 억	481373	N	N	2	N	N
128	20240902	100316	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1292	-20	5	-1.52	129767259	99354	19.41	1314	1328	1290	1705	919	1312	1306.11	1.54	-41486	1413	1362	1317	1266	1221	1388	1292	156	393	500	910	1	1	31166865	403	-1.19	0.51	12	0.32	-1086.00	2549.00	7880	20230825	-83.60	1256	20240828	2.87	3160	-59.11	20240329	1256	2.87	20240828	5320	-75.71	20230906	1256	2.87	20240828	0.59	N	025560	500	155 억	481373	N	N	2	N	N
129	20240902	090314	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1323	11	2	0.84	2958310	2244	0.44	1314	1323	1314	1705	919	1312	1318.32	1.54	884	1413	1362	1317	1266	1221	1388	1292	156	393	500	910	1	1	31166865	412	-1.22	0.52	12	0.01	-1086.00	2549.00	7880	20230825	-83.21	1256	20240828	5.33	3160	-58.13	20240329	1256	5.33	20240828	5320	-75.13	20230906	1256	5.33	20240828	0.59	N	025560	500	155 억	481373	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History