KissMeData/105840/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 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	160808	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7800	-130	5	-1.64	644782640	82003	119.62	7930	8010	7800	10300	5560	7930	7863.10	2.39	-22731	8096	8012	7966	7882	7836	7990	7860	102	2370	500	5700	10	1	20323614	1585	13.59	0.93	12	0.40	574.00	8378.00	11200	20240527	-30.36	7080	20240806	10.17	11200	-30.36	20240527	7080	10.17	20240806	11200	-30.36	20240527	7080	10.17	20240806	6.02	N	105840	500	101 억	485024	N	N	203	N	N
3	20240930	150820	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7820	-110	5	-1.39	587045030	74606	108.83	7930	8010	7800	10300	5560	7930	7868.60	2.39	-19728	8096	8012	7966	7882	7836	7990	7860	102	2370	500	5700	10	1	20323614	1589	13.62	0.93	12	0.37	574.00	8378.00	11200	20240527	-30.18	7080	20240806	10.45	11200	-30.18	20240527	7080	10.45	20240806	11200	-30.18	20240527	7080	10.45	20240806	6.02	N	105840	500	101 억	485024	N	N	335	N	N
4	20240930	140818	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7840	-90	5	-1.13	528901610	67172	97.99	7930	8010	7800	10300	5560	7930	7873.84	2.39	-17431	8096	8012	7966	7882	7836	7990	7860	102	2370	500	5700	10	1	20323614	1593	13.66	0.94	12	0.33	574.00	8378.00	11200	20240527	-30.00	7080	20240806	10.73	11200	-30.00	20240527	7080	10.73	20240806	11200	-30.00	20240527	7080	10.73	20240806	6.02	N	105840	500	101 억	485024	N	N	335	N	N
5	20240930	130815	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7890	-40	5	-0.50	500032280	63492	92.62	7930	8010	7800	10300	5560	7930	7875.52	2.39	-15421	8096	8012	7966	7882	7836	7990	7860	102	2370	500	5700	10	1	20323614	1604	13.75	0.94	12	0.31	574.00	8378.00	11200	20240527	-29.55	7080	20240806	11.44	11200	-29.55	20240527	7080	11.44	20240806	11200	-29.55	20240527	7080	11.44	20240806	6.02	N	105840	500	101 억	485024	N	N	335	N	N
6	20240930	120812	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7840	-90	5	-1.13	349873670	44481	64.89	7930	8010	7800	10300	5560	7930	7865.69	2.39	-13768	8096	8012	7966	7882	7836	7990	7860	102	2370	500	5700	10	1	20323614	1593	13.66	0.94	12	0.22	574.00	8378.00	11200	20240527	-30.00	7080	20240806	10.73	11200	-30.00	20240527	7080	10.73	20240806	11200	-30.00	20240527	7080	10.73	20240806	6.02	N	105840	500	101 억	485024	N	N	335	N	N
7	20240930	110810	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7810	-120	5	-1.51	317187400	40302	58.79	7930	8010	7810	10300	5560	7930	7870.26	2.39	-12421	8096	8012	7966	7882	7836	7990	7860	102	2370	500	5700	10	1	20323614	1587	13.61	0.93	12	0.20	574.00	8378.00	11200	20240527	-30.27	7080	20240806	10.31	11200	-30.27	20240527	7080	10.31	20240806	11200	-30.27	20240527	7080	10.31	20240806	6.02	N	105840	500	101 억	485024	N	N	335	N	N
8	20240930	100809	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7940	10	2	0.13	183690050	23269	33.94	7930	8010	7840	10300	5560	7930	7894.20	2.39	-3727	8096	8012	7966	7882	7836	7990	7860	102	2370	500	5700	10	1	20323614	1614	13.83	0.95	12	0.11	574.00	8378.00	11200	20240527	-29.11	7080	20240806	12.15	11200	-29.11	20240527	7080	12.15	20240806	11200	-29.11	20240527	7080	12.15	20240806	6.02	N	105840	500	101 억	485024	N	N	335	N	N
9	20240930	090737	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7910	-20	5	-0.25	19002670	2395	3.49	7930	8010	7910	10300	5560	7930	7934.31	2.39	-973	8096	8012	7966	7882	7836	7990	7860	102	2370	500	5700	10	1	20323614	1608	13.78	0.94	12	0.01	574.00	8378.00	11200	20240527	-29.37	7080	20240806	11.72	11200	-29.37	20240527	7080	11.72	20240806	11200	-29.37	20240527	7080	11.72	20240806	6.02	N	105840	500	101 억	485024	N	N	335	N	N
10	20240927	160812	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7930	-80	5	-1.00	537876600	67540	91.39	8050	8050	7920	10410	5610	8010	7964.17	2.49	-20317	8176	8092	7986	7902	7796	8135	7945	102	2400	500	5760	10	1	20323614	1612	13.82	0.95	12	0.33	574.00	8378.00	11200	20240527	-29.20	7080	20240806	12.01	11200	-29.20	20240527	7080	12.01	20240806	11200	-29.20	20240527	7080	12.01	20240806	5.94	N	105840	500	101 억	506303	N	N	335	N	N
11	20240927	150817	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7950	-60	5	-0.75	499262780	62672	84.80	8050	8050	7920	10410	5610	8010	7966.28	2.49	-19365	8176	8092	7986	7902	7796	8135	7945	102	2400	500	5760	10	1	20323614	1616	13.85	0.95	12	0.31	574.00	8378.00	11200	20240527	-29.02	7080	20240806	12.29	11200	-29.02	20240527	7080	12.29	20240806	11200	-29.02	20240527	7080	12.29	20240806	5.94	N	105840	500	101 억	506303	N	N	151	N	N
12	20240927	140823	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7940	-70	5	-0.87	478180390	60016	81.21	8050	8050	7920	10410	5610	8010	7967.55	2.49	-18150	8176	8092	7986	7902	7796	8135	7945	102	2400	500	5760	10	1	20323614	1614	13.83	0.95	12	0.30	574.00	8378.00	11200	20240527	-29.11	7080	20240806	12.15	11200	-29.11	20240527	7080	12.15	20240806	11200	-29.11	20240527	7080	12.15	20240806	5.94	N	105840	500	101 억	506303	N	N	151	N	N
13	20240927	130816	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7950	-60	5	-0.75	438578600	55027	74.46	8050	8050	7920	10410	5610	8010	7970.24	2.49	-16583	8176	8092	7986	7902	7796	8135	7945	102	2400	500	5760	10	1	20323614	1616	13.85	0.95	12	0.27	574.00	8378.00	11200	20240527	-29.02	7080	20240806	12.29	11200	-29.02	20240527	7080	12.29	20240806	11200	-29.02	20240527	7080	12.29	20240806	5.94	N	105840	500	101 억	506303	N	N	151	N	N
14	20240927	120812	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7950	-60	5	-0.75	392989540	49287	66.69	8050	8050	7920	10410	5610	8010	7973.49	2.49	-15622	8176	8092	7986	7902	7796	8135	7945	102	2400	500	5760	10	1	20323614	1616	13.85	0.95	12	0.24	574.00	8378.00	11200	20240527	-29.02	7080	20240806	12.29	11200	-29.02	20240527	7080	12.29	20240806	11200	-29.02	20240527	7080	12.29	20240806	5.94	N	105840	500	101 억	506303	N	N	151	N	N
15	20240927	110816	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7930	-80	5	-1.00	353429660	44306	59.95	8050	8050	7920	10410	5610	8010	7977.02	2.49	-13815	8176	8092	7986	7902	7796	8135	7945	102	2400	500	5760	10	1	20323614	1612	13.82	0.95	12	0.22	574.00	8378.00	11200	20240527	-29.20	7080	20240806	12.01	11200	-29.20	20240527	7080	12.01	20240806	11200	-29.20	20240527	7080	12.01	20240806	5.94	N	105840	500	101 억	506303	N	N	151	N	N
16	20240927	100815	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7950	-60	5	-0.75	245032980	30666	41.49	8050	8050	7950	10410	5610	8010	7990.38	2.49	-9861	8176	8092	7986	7902	7796	8135	7945	102	2400	500	5760	10	1	20323614	1616	13.85	0.95	12	0.15	574.00	8378.00	11200	20240527	-29.02	7080	20240806	12.29	11200	-29.02	20240527	7080	12.29	20240806	11200	-29.02	20240527	7080	12.29	20240806	5.94	N	105840	500	101 억	506303	N	N	151	N	N
17	20240927	090816	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7980	-30	5	-0.37	84405150	10561	14.29	8050	8050	7950	10410	5610	8010	7992.16	2.49	-8329	8176	8092	7986	7902	7796	8135	7945	102	2400	500	5760	10	1	20323614	1622	13.90	0.95	12	0.05	574.00	8378.00	11200	20240527	-28.75	7080	20240806	12.71	11200	-28.75	20240527	7080	12.71	20240806	11200	-28.75	20240527	7080	12.71	20240806	5.94	N	105840	500	101 억	506303	N	N	151	N	N
18	20240926	160800	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8010	40	2	0.50	586004610	73132	56.95	7970	8070	7880	10360	5580	7970	8012.98	2.39	15919	8316	8142	8006	7832	7696	8075	7765	102	2390	500	5730	10	1	20323614	1628	13.95	0.96	12	0.36	574.00	8378.00	11200	20240527	-28.48	7080	20240806	13.14	11200	-28.48	20240527	7080	13.14	20240806	11200	-28.48	20240527	7080	13.14	20240806	5.81	N	105840	500	101 억	486410	N	N	151	N	N
19	20240926	150803	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8030	60	2	0.75	499817700	62375	48.57	7970	8070	7880	10360	5580	7970	8013.11	2.39	10084	8316	8142	8006	7832	7696	8075	7765	102	2390	500	5730	10	1	20323614	1632	13.99	0.96	12	0.31	574.00	8378.00	11200	20240527	-28.30	7080	20240806	13.42	11200	-28.30	20240527	7080	13.42	20240806	11200	-28.30	20240527	7080	13.42	20240806	5.81	N	105840	500	101 억	486410	N	N	0	N	N
20	20240926	140810	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8040	70	2	0.88	400966430	50050	38.98	7970	8070	7880	10360	5580	7970	8011.32	2.39	6571	8316	8142	8006	7832	7696	8075	7765	102	2390	500	5730	10	1	20323614	1634	14.01	0.96	12	0.25	574.00	8378.00	11200	20240527	-28.21	7080	20240806	13.56	11200	-28.21	20240527	7080	13.56	20240806	11200	-28.21	20240527	7080	13.56	20240806	5.81	N	105840	500	101 억	486410	N	N	0	N	N
21	20240926	130809	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8010	40	2	0.50	270151860	33721	26.26	7970	8070	7880	10360	5580	7970	8011.38	2.39	3137	8316	8142	8006	7832	7696	8075	7765	102	2390	500	5730	10	1	20323614	1628	13.95	0.96	12	0.17	574.00	8378.00	11200	20240527	-28.48	7080	20240806	13.14	11200	-28.48	20240527	7080	13.14	20240806	11200	-28.48	20240527	7080	13.14	20240806	5.81	N	105840	500	101 억	486410	N	N	0	N	N
22	20240926	120811	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8040	70	2	0.88	252811850	31558	24.58	7970	8070	7880	10360	5580	7970	8011.02	2.39	3470	8316	8142	8006	7832	7696	8075	7765	102	2390	500	5730	10	1	20323614	1634	14.01	0.96	12	0.16	574.00	8378.00	11200	20240527	-28.21	7080	20240806	13.56	11200	-28.21	20240527	7080	13.56	20240806	11200	-28.21	20240527	7080	13.56	20240806	5.81	N	105840	500	101 억	486410	N	N	0	N	N
23	20240926	110810	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8040	70	2	0.88	207888970	25961	20.22	7970	8070	7880	10360	5580	7970	8007.74	2.39	3560	8316	8142	8006	7832	7696	8075	7765	102	2390	500	5730	10	1	20323614	1634	14.01	0.96	12	0.13	574.00	8378.00	11200	20240527	-28.21	7080	20240806	13.56	11200	-28.21	20240527	7080	13.56	20240806	11200	-28.21	20240527	7080	13.56	20240806	5.81	N	105840	500	101 억	486410	N	N	0	N	N
24	20240926	100812	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8040	70	2	0.88	130350970	16321	12.71	7970	8050	7880	10360	5580	7970	7986.70	2.39	702	8316	8142	8006	7832	7696	8075	7765	102	2390	500	5730	10	1	20323614	1634	14.01	0.96	12	0.08	574.00	8378.00	11200	20240527	-28.21	7080	20240806	13.56	11200	-28.21	20240527	7080	13.56	20240806	11200	-28.21	20240527	7080	13.56	20240806	5.81	N	105840	500	101 억	486410	N	N	0	N	N
25	20240926	090809	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8000	30	2	0.38	20782390	2613	2.03	7970	8010	7880	10360	5580	7970	7953.46	2.39	-929	8316	8142	8006	7832	7696	8075	7765	102	2390	500	5730	10	1	20323614	1626	13.94	0.95	12	0.01	574.00	8378.00	11200	20240527	-28.57	7080	20240806	12.99	11200	-28.57	20240527	7080	12.99	20240806	11200	-28.57	20240527	7080	12.99	20240806	5.81	N	105840	500	101 억	486410	N	N	0	N	N
26	20240925	160800	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7970	-110	5	-1.36	1024318650	127620	112.54	8080	8180	7870	10500	5660	8080	8026.14	2.56	-33692	8260	8170	8080	7990	7900	8125	7945	102	2420	500	5810	10	1	20323614	1620	13.89	0.95	12	0.63	574.00	8378.00	11200	20240527	-28.84	7080	20240806	12.57	11200	-28.84	20240527	7080	12.57	20240806	11200	-28.84	20240527	7080	12.57	20240806	5.85	N	105840	500	101 억	519969	N	N	1182	N	N
27	20240925	150807	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7930	-150	5	-1.86	957924130	119285	105.19	8080	8180	7870	10500	5660	8080	8030.36	2.56	-31619	8260	8170	8080	7990	7900	8125	7945	102	2420	500	5810	10	1	20323614	1612	13.82	0.95	12	0.59	574.00	8378.00	11200	20240527	-29.20	7080	20240806	12.01	11200	-29.20	20240527	7080	12.01	20240806	11200	-29.20	20240527	7080	12.01	20240806	5.85	N	105840	500	101 억	519969	N	N	1182	N	N
28	20240925	140808	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8040	-40	5	-0.50	614764730	76272	67.26	8080	8180	8000	10500	5660	8080	8060.04	2.56	-3131	8260	8170	8080	7990	7900	8125	7945	102	2420	500	5810	10	1	20323614	1634	14.01	0.96	12	0.38	574.00	8378.00	11200	20240527	-28.21	7080	20240806	13.56	11200	-28.21	20240527	7080	13.56	20240806	11200	-28.21	20240527	7080	13.56	20240806	5.85	N	105840	500	101 억	519969	N	N	1182	N	N
29	20240925	130806	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8010	-70	5	-0.87	506216180	62727	55.31	8080	8180	8010	10500	5660	8080	8070.07	2.56	-4592	8260	8170	8080	7990	7900	8125	7945	102	2420	500	5810	10	1	20323614	1628	13.95	0.96	12	0.31	574.00	8378.00	11200	20240527	-28.48	7080	20240806	13.14	11200	-28.48	20240527	7080	13.14	20240806	11200	-28.48	20240527	7080	13.14	20240806	5.85	N	105840	500	101 억	519969	N	N	1182	N	N
30	20240925	120808	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8050	-30	5	-0.37	369772820	45724	40.32	8080	8180	8030	10500	5660	8080	8087.13	2.56	-2874	8260	8170	8080	7990	7900	8125	7945	102	2420	500	5810	10	1	20323614	1636	14.02	0.96	12	0.22	574.00	8378.00	11200	20240527	-28.12	7080	20240806	13.70	11200	-28.12	20240527	7080	13.70	20240806	11200	-28.12	20240527	7080	13.70	20240806	5.85	N	105840	500	101 억	519969	N	N	1182	N	N
31	20240925	110804	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8090	10	2	0.12	239623910	29571	26.08	8080	8180	8060	10500	5660	8080	8103.71	2.56	-847	8260	8170	8080	7990	7900	8125	7945	102	2420	500	5810	10	1	20323614	1644	14.09	0.97	12	0.15	574.00	8378.00	11200	20240527	-27.77	7080	20240806	14.27	11200	-27.77	20240527	7080	14.27	20240806	11200	-27.77	20240527	7080	14.27	20240806	5.85	N	105840	500	101 억	519969	N	N	1182	N	N
32	20240925	100805	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8100	20	2	0.25	176427570	21748	19.18	8080	8180	8060	10500	5660	8080	8113.06	2.56	946	8260	8170	8080	7990	7900	8125	7945	102	2420	500	5810	10	1	20323614	1646	14.11	0.97	12	0.11	574.00	8378.00	11200	20240527	-27.68	7080	20240806	14.41	11200	-27.68	20240527	7080	14.41	20240806	11200	-27.68	20240527	7080	14.41	20240806	5.85	N	105840	500	101 억	519969	N	N	1182	N	N
33	20240925	090809	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8130	50	2	0.62	73839670	9080	8.01	8080	8180	8060	10500	5660	8080	8134.92	2.56	2351	8260	8170	8080	7990	7900	8125	7945	102	2420	500	5810	10	1	20323614	1652	14.16	0.97	12	0.04	574.00	8378.00	11200	20240527	-27.41	7080	20240806	14.83	11200	-27.41	20240527	7080	14.83	20240806	11200	-27.41	20240527	7080	14.83	20240806	5.85	N	105840	500	101 억	519969	N	N	1182	N	N
34	20240924	160800	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8080	-40	5	-0.49	901748420	111992	95.89	8130	8170	7990	10550	5690	8120	8051.59	2.50	10306	8313	8216	8133	8036	7953	8175	7995	102	2430	500	5840	10	1	20323614	1642	14.08	0.96	12	0.55	574.00	8378.00	11200	20240527	-27.86	7080	20240806	14.12	11200	-27.86	20240527	7080	14.12	20240806	11200	-27.86	20240527	7080	14.12	20240806	5.86	N	105840	500	101 억	508289	N	N	1182	N	N
35	20240924	150802	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8080	-40	5	-0.49	842825470	104704	89.65	8130	8170	7990	10550	5690	8120	8049.36	2.50	10262	8313	8216	8133	8036	7953	8175	7995	102	2430	500	5840	10	1	20323614	1642	14.08	0.96	12	0.52	574.00	8378.00	11200	20240527	-27.86	7080	20240806	14.12	11200	-27.86	20240527	7080	14.12	20240806	11200	-27.86	20240527	7080	14.12	20240806	5.86	N	105840	500	101 억	508289	N	N	327	N	N
36	20240924	140755	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8070	-50	5	-0.62	767443860	95372	81.66	8130	8170	7990	10550	5690	8120	8046.57	2.50	10733	8313	8216	8133	8036	7953	8175	7995	102	2430	500	5840	10	1	20323614	1640	14.06	0.96	12	0.47	574.00	8378.00	11200	20240527	-27.95	7080	20240806	13.98	11200	-27.95	20240527	7080	13.98	20240806	11200	-27.95	20240527	7080	13.98	20240806	5.86	N	105840	500	101 억	508289	N	N	327	N	N
37	20240924	130800	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8020	-100	5	-1.23	697102800	86627	74.17	8130	8170	7990	10550	5690	8120	8046.88	2.50	12035	8313	8216	8133	8036	7953	8175	7995	102	2430	500	5840	10	1	20323614	1630	13.97	0.96	12	0.43	574.00	8378.00	11200	20240527	-28.39	7080	20240806	13.28	11200	-28.39	20240527	7080	13.28	20240806	11200	-28.39	20240527	7080	13.28	20240806	5.86	N	105840	500	101 억	508289	N	N	327	N	N
38	20240924	120754	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8080	-40	5	-0.49	617164090	76683	65.66	8130	8170	7990	10550	5690	8120	8047.92	2.50	13618	8313	8216	8133	8036	7953	8175	7995	102	2430	500	5840	10	1	20323614	1642	14.08	0.96	12	0.38	574.00	8378.00	11200	20240527	-27.86	7080	20240806	14.12	11200	-27.86	20240527	7080	14.12	20240806	11200	-27.86	20240527	7080	14.12	20240806	5.86	N	105840	500	101 억	508289	N	N	327	N	N
39	20240924	110801	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8070	-50	5	-0.62	255432920	31541	27.01	8130	8170	8070	10550	5690	8120	8098.19	2.50	-1026	8313	8216	8133	8036	7953	8175	7995	102	2430	500	5840	10	1	20323614	1640	14.06	0.96	12	0.16	574.00	8378.00	11200	20240527	-27.95	7080	20240806	13.98	11200	-27.95	20240527	7080	13.98	20240806	11200	-27.95	20240527	7080	13.98	20240806	5.86	N	105840	500	101 억	508289	N	N	327	N	N
40	20240924	100800	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8110	-10	5	-0.12	164870940	20350	17.42	8130	8170	8080	10550	5690	8120	8101.44	2.50	1829	8313	8216	8133	8036	7953	8175	7995	102	2430	500	5840	10	1	20323614	1648	14.13	0.97	12	0.10	574.00	8378.00	11200	20240527	-27.59	7080	20240806	14.55	11200	-27.59	20240527	7080	14.55	20240806	11200	-27.59	20240527	7080	14.55	20240806	5.86	N	105840	500	101 억	508289	N	N	327	N	N
41	20240924	090802	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8140	20	2	0.25	21541430	2648	2.27	8130	8170	8130	10550	5690	8120	8137.31	2.50	154	8313	8216	8133	8036	7953	8175	7995	102	2430	500	5840	10	1	20323614	1654	14.18	0.97	12	0.01	574.00	8378.00	11200	20240527	-27.32	7080	20240806	14.97	11200	-27.32	20240527	7080	14.97	20240806	11200	-27.32	20240527	7080	14.97	20240806	5.86	N	105840	500	101 억	508289	N	N	327	N	N
42	20240923	160758	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8120	120	2	1.50	944849840	115995	69.73	8160	8230	8050	10400	5600	8000	8145.68	2.48	3383	8393	8196	8083	7886	7773	8140	7830	102	2400	500	5760	10	1	20323614	1650	14.15	0.97	12	0.57	574.00	8378.00	11200	20240527	-27.50	7080	20240806	14.69	11200	-27.50	20240527	7080	14.69	20240806	11200	-27.50	20240527	7080	14.69	20240806	5.83	N	105840	500	101 억	504983	N	N	327	N	N
43	20240923	150800	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8150	150	2	1.88	890901080	109360	65.75	8160	8230	8050	10400	5600	8000	8146.50	2.48	3903	8393	8196	8083	7886	7773	8140	7830	102	2400	500	5760	10	1	20323614	1656	14.20	0.97	12	0.54	574.00	8378.00	11200	20240527	-27.23	7080	20240806	15.11	11200	-27.23	20240527	7080	15.11	20240806	11200	-27.23	20240527	7080	15.11	20240806	5.83	N	105840	500	101 억	504983	N	N	389	N	N
44	20240923	140805	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8170	170	2	2.12	800780320	98313	59.10	8160	8230	8050	10400	5600	8000	8145.21	2.48	6972	8393	8196	8083	7886	7773	8140	7830	102	2400	500	5760	10	1	20323614	1660	14.23	0.98	12	0.48	574.00	8378.00	11200	20240527	-27.05	7080	20240806	15.40	11200	-27.05	20240527	7080	15.40	20240806	11200	-27.05	20240527	7080	15.40	20240806	5.83	N	105840	500	101 억	504983	N	N	389	N	N
45	20240923	130800	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8180	180	2	2.25	711953300	87427	52.56	8160	8230	8050	10400	5600	8000	8143.40	2.48	9787	8393	8196	8083	7886	7773	8140	7830	102	2400	500	5760	10	1	20323614	1662	14.25	0.98	12	0.43	574.00	8378.00	11200	20240527	-26.96	7080	20240806	15.54	11200	-26.96	20240527	7080	15.54	20240806	11200	-26.96	20240527	7080	15.54	20240806	5.83	N	105840	500	101 억	504983	N	N	389	N	N
46	20240923	120759	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8180	180	2	2.25	618043910	75948	45.66	8160	8230	8050	10400	5600	8000	8137.72	2.48	9995	8393	8196	8083	7886	7773	8140	7830	102	2400	500	5760	10	1	20323614	1662	14.25	0.98	12	0.37	574.00	8378.00	11200	20240527	-26.96	7080	20240806	15.54	11200	-26.96	20240527	7080	15.54	20240806	11200	-26.96	20240527	7080	15.54	20240806	5.83	N	105840	500	101 억	504983	N	N	389	N	N
47	20240923	110800	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8180	180	2	2.25	527106170	64816	38.97	8160	8230	8050	10400	5600	8000	8132.35	2.48	11820	8393	8196	8083	7886	7773	8140	7830	102	2400	500	5760	10	1	20323614	1662	14.25	0.98	12	0.32	574.00	8378.00	11200	20240527	-26.96	7080	20240806	15.54	11200	-26.96	20240527	7080	15.54	20240806	11200	-26.96	20240527	7080	15.54	20240806	5.83	N	105840	500	101 억	504983	N	N	389	N	N
48	20240923	100759	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8150	150	2	1.88	412396990	50768	30.52	8160	8230	8050	10400	5600	8000	8123.17	2.48	10204	8393	8196	8083	7886	7773	8140	7830	102	2400	500	5760	10	1	20323614	1656	14.20	0.97	12	0.25	574.00	8378.00	11200	20240527	-27.23	7080	20240806	15.11	11200	-27.23	20240527	7080	15.11	20240806	11200	-27.23	20240527	7080	15.11	20240806	5.83	N	105840	500	101 억	504983	N	N	389	N	N
49	20240923	090759	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8120	120	2	1.50	166727620	20436	12.29	8160	8230	8060	10400	5600	8000	8158.53	2.48	-586	8393	8196	8083	7886	7773	8140	7830	102	2400	500	5760	10	1	20323614	1650	14.15	0.97	12	0.10	574.00	8378.00	11200	20240527	-27.50	7080	20240806	14.69	11200	-27.50	20240527	7080	14.69	20240806	11200	-27.50	20240527	7080	14.69	20240806	5.83	N	105840	500	101 억	504983	N	N	389	N	N
50	20240913	160720	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8160	30	2	0.37	1514052580	186343	121.22	8130	8230	8050	10560	5700	8130	8124.67	2.57	-8412	8523	8326	7953	7756	7383	8425	7855	102	2430	500	5850	10	1	20323614	1658	14.22	0.97	12	0.92	574.00	8378.00	11200	20240527	-27.14	7080	20240806	15.25	11200	-27.14	20240527	7080	15.25	20240806	11200	-27.14	20240527	7080	15.25	20240806	5.89	N	105840	500	101 억	522246	N	N	81	N	N
51	20240913	150727	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8120	-10	5	-0.12	1409534920	173489	112.86	8130	8230	8050	10560	5700	8130	8124.53	2.57	-11462	8523	8326	7953	7756	7383	8425	7855	102	2430	500	5850	10	1	20323614	1650	14.15	0.97	12	0.85	574.00	8378.00	11200	20240527	-27.50	7080	20240806	14.69	11200	-27.50	20240527	7080	14.69	20240806	11200	-27.50	20240527	7080	14.69	20240806	5.89	N	105840	500	101 억	522246	N	N	730	N	N
52	20240913	140730	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8140	10	2	0.12	1121907880	137996	89.77	8130	8230	8050	10560	5700	8130	8130.00	2.57	-26642	8523	8326	7953	7756	7383	8425	7855	102	2430	500	5850	10	1	20323614	1654	14.18	0.97	12	0.68	574.00	8378.00	11200	20240527	-27.32	7080	20240806	14.97	11200	-27.32	20240527	7080	14.97	20240806	11200	-27.32	20240527	7080	14.97	20240806	5.89	N	105840	500	101 억	522246	N	N	730	N	N
53	20240913	130726	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8120	-10	5	-0.12	1004067210	123522	80.36	8130	8230	8050	10560	5700	8130	8128.61	2.57	-28532	8523	8326	7953	7756	7383	8425	7855	102	2430	500	5850	10	1	20323614	1650	14.15	0.97	12	0.61	574.00	8378.00	11200	20240527	-27.50	7080	20240806	14.69	11200	-27.50	20240527	7080	14.69	20240806	11200	-27.50	20240527	7080	14.69	20240806	5.89	N	105840	500	101 억	522246	N	N	730	N	N
54	20240913	120727	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8060	-70	5	-0.86	930257100	114404	74.42	8130	8230	8050	10560	5700	8130	8131.38	2.57	-29411	8523	8326	7953	7756	7383	8425	7855	102	2430	500	5850	10	1	20323614	1638	14.04	0.96	12	0.56	574.00	8378.00	11200	20240527	-28.04	7080	20240806	13.84	11200	-28.04	20240527	7080	13.84	20240806	11200	-28.04	20240527	7080	13.84	20240806	5.89	N	105840	500	101 억	522246	N	N	730	N	N
55	20240913	110726	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8120	-10	5	-0.12	836695280	102833	66.90	8130	8230	8050	10560	5700	8130	8136.67	2.57	-26154	8523	8326	7953	7756	7383	8425	7855	102	2430	500	5850	10	1	20323614	1650	14.15	0.97	12	0.51	574.00	8378.00	11200	20240527	-27.50	7080	20240806	14.69	11200	-27.50	20240527	7080	14.69	20240806	11200	-27.50	20240527	7080	14.69	20240806	5.89	N	105840	500	101 억	522246	N	N	730	N	N
56	20240913	100729	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8080	-50	5	-0.62	752779120	92473	60.16	8130	8230	8050	10560	5700	8130	8140.94	2.57	-25848	8523	8326	7953	7756	7383	8425	7855	102	2430	500	5850	10	1	20323614	1642	14.08	0.96	12	0.46	574.00	8378.00	11200	20240527	-27.86	7080	20240806	14.12	11200	-27.86	20240527	7080	14.12	20240806	11200	-27.86	20240527	7080	14.12	20240806	5.89	N	105840	500	101 억	522246	N	N	730	N	N
57	20240913	090732	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8170	40	2	0.49	262710430	32319	21.02	8130	8200	8060	10560	5700	8130	8128.51	2.57	-11300	8523	8326	7953	7756	7383	8425	7855	102	2430	500	5850	10	1	20323614	1660	14.23	0.98	12	0.16	574.00	8378.00	11200	20240527	-27.05	7080	20240806	15.40	11200	-27.05	20240527	7080	15.40	20240806	11200	-27.05	20240527	7080	15.40	20240806	5.89	N	105840	500	101 억	522246	N	N	730	N	N
58	20240912	160716	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8130	600	2	7.97	1166871580	147642	283.58	7580	8150	7580	9780	5280	7530	7895.80	2.43	27061	7710	7620	7560	7470	7410	7665	7515	102	2250	500	5420	10	1	20323614	1652	14.16	0.97	12	0.73	574.00	8378.00	11200	20240527	-27.41	7080	20240806	14.83	11200	-27.41	20240527	7080	14.83	20240806	11200	-27.41	20240527	7080	14.83	20240806	5.92	N	105840	500	101 억	494404	N	N	730	N	N
59	20240912	150725	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7930	400	2	5.31	827752960	105704	203.03	7580	7970	7580	9780	5280	7530	7830.86	2.43	27806	7710	7620	7560	7470	7410	7665	7515	102	2250	500	5420	10	1	20323614	1612	13.82	0.95	12	0.52	574.00	8378.00	11200	20240527	-29.20	7080	20240806	12.01	11200	-29.20	20240527	7080	12.01	20240806	11200	-29.20	20240527	7080	12.01	20240806	5.92	N	105840	500	101 억	494404	N	N	1766	N	N
60	20240912	140728	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7910	380	2	5.05	708242560	90596	174.01	7580	7970	7580	9780	5280	7530	7817.59	2.43	21491	7710	7620	7560	7470	7410	7665	7515	102	2250	500	5420	10	1	20323614	1608	13.78	0.94	12	0.45	574.00	8378.00	11200	20240527	-29.37	7080	20240806	11.72	11200	-29.37	20240527	7080	11.72	20240806	11200	-29.37	20240527	7080	11.72	20240806	5.92	N	105840	500	101 억	494404	N	N	1766	N	N
61	20240912	130724	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7900	370	2	4.91	512868830	65969	126.71	7580	7910	7580	9780	5280	7530	7774.39	2.43	20747	7710	7620	7560	7470	7410	7665	7515	102	2250	500	5420	10	1	20323614	1606	13.76	0.94	12	0.32	574.00	8378.00	11200	20240527	-29.46	7080	20240806	11.58	11200	-29.46	20240527	7080	11.58	20240806	11200	-29.46	20240527	7080	11.58	20240806	5.92	N	105840	500	101 억	494404	N	N	1766	N	N
62	20240912	120722	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7850	320	2	4.25	397759660	51352	98.63	7580	7870	7580	9780	5280	7530	7745.75	2.43	17969	7710	7620	7560	7470	7410	7665	7515	102	2250	500	5420	10	1	20323614	1595	13.68	0.94	12	0.25	574.00	8378.00	11200	20240527	-29.91	7080	20240806	10.88	11200	-29.91	20240527	7080	10.88	20240806	11200	-29.91	20240527	7080	10.88	20240806	5.92	N	105840	500	101 억	494404	N	N	1766	N	N
63	20240912	110720	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7780	250	2	3.32	312961980	40508	77.80	7580	7800	7580	9780	5280	7530	7725.93	2.43	14885	7710	7620	7560	7470	7410	7665	7515	102	2250	500	5420	10	1	20323614	1581	13.55	0.93	12	0.20	574.00	8378.00	11200	20240527	-30.54	7080	20240806	9.89	11200	-30.54	20240527	7080	9.89	20240806	11200	-30.54	20240527	7080	9.89	20240806	5.92	N	105840	500	101 억	494404	N	N	1766	N	N
64	20240912	100722	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7760	230	2	3.05	233238580	30245	58.09	7580	7790	7580	9780	5280	7530	7711.64	2.43	8901	7710	7620	7560	7470	7410	7665	7515	102	2250	500	5420	10	1	20323614	1577	13.52	0.93	12	0.15	574.00	8378.00	11200	20240527	-30.71	7080	20240806	9.60	11200	-30.71	20240527	7080	9.60	20240806	11200	-30.71	20240527	7080	9.60	20240806	5.92	N	105840	500	101 억	494404	N	N	1766	N	N
65	20240912	090722	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7680	150	2	1.99	86023850	11234	21.58	7580	7720	7580	9780	5280	7530	7657.46	2.43	5707	7710	7620	7560	7470	7410	7665	7515	102	2250	500	5420	10	1	20323614	1561	13.38	0.92	12	0.06	574.00	8378.00	11200	20240527	-31.43	7080	20240806	8.47	11200	-31.43	20240527	7080	8.47	20240806	11200	-31.43	20240527	7080	8.47	20240806	5.92	N	105840	500	101 억	494404	N	N	1766	N	N
66	20240911	160706	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7530	10	2	0.13	381421560	50520	47.88	7500	7650	7500	9770	5270	7520	7550.56	2.41	4429	7886	7702	7606	7422	7326	7655	7375	102	2250	500	5410	10	1	20323614	1530	13.12	0.90	12	0.25	574.00	8378.00	11200	20240527	-32.77	7080	20240806	6.36	11200	-32.77	20240527	7080	6.36	20240806	11200	-32.77	20240527	7080	6.36	20240806	5.93	N	105840	500	101 억	489257	N	N	1766	N	N
67	20240911	150712	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7550	30	2	0.40	342379220	45342	42.98	7500	7650	7500	9770	5270	7520	7551.79	2.41	3367	7886	7702	7606	7422	7326	7655	7375	102	2250	500	5410	10	1	20323614	1534	13.15	0.90	12	0.22	574.00	8378.00	11200	20240527	-32.59	7080	20240806	6.64	11200	-32.59	20240527	7080	6.64	20240806	11200	-32.59	20240527	7080	6.64	20240806	5.93	N	105840	500	101 억	489257	N	N	610	N	N
68	20240911	140712	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7530	10	2	0.13	289429560	38306	36.31	7500	7650	7500	9770	5270	7520	7556.75	2.41	3913	7886	7702	7606	7422	7326	7655	7375	102	2250	500	5410	10	1	20323614	1530	13.12	0.90	12	0.19	574.00	8378.00	11200	20240527	-32.77	7080	20240806	6.36	11200	-32.77	20240527	7080	6.36	20240806	11200	-32.77	20240527	7080	6.36	20240806	5.93	N	105840	500	101 억	489257	N	N	610	N	N
69	20240911	130710	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7560	40	2	0.53	239210490	31645	29.99	7500	7650	7500	9770	5270	7520	7560.56	2.41	2584	7886	7702	7606	7422	7326	7655	7375	102	2250	500	5410	10	1	20323614	1536	13.17	0.90	12	0.16	574.00	8378.00	11200	20240527	-32.50	7080	20240806	6.78	11200	-32.50	20240527	7080	6.78	20240806	11200	-32.50	20240527	7080	6.78	20240806	5.93	N	105840	500	101 억	489257	N	N	610	N	N
70	20240911	120716	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7570	50	2	0.66	215911000	28560	27.07	7500	7650	7500	9770	5270	7520	7561.46	2.41	2700	7886	7702	7606	7422	7326	7655	7375	102	2250	500	5410	10	1	20323614	1538	13.19	0.90	12	0.14	574.00	8378.00	11200	20240527	-32.41	7080	20240806	6.92	11200	-32.41	20240527	7080	6.92	20240806	11200	-32.41	20240527	7080	6.92	20240806	5.93	N	105840	500	101 억	489257	N	N	610	N	N
71	20240911	110705	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7590	70	2	0.93	191506250	25337	24.01	7500	7650	7500	9770	5270	7520	7560.05	2.41	2776	7886	7702	7606	7422	7326	7655	7375	102	2250	500	5410	10	1	20323614	1543	13.22	0.91	12	0.12	574.00	8378.00	11200	20240527	-32.23	7080	20240806	7.20	11200	-32.23	20240527	7080	7.20	20240806	11200	-32.23	20240527	7080	7.20	20240806	5.93	N	105840	500	101 억	489257	N	N	610	N	N
72	20240911	100704	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7590	70	2	0.93	108841700	14419	13.67	7500	7650	7500	9770	5270	7520	7550.78	2.41	480	7886	7702	7606	7422	7326	7655	7375	102	2250	500	5410	10	1	20323614	1543	13.22	0.91	12	0.07	574.00	8378.00	11200	20240527	-32.23	7080	20240806	7.20	11200	-32.23	20240527	7080	7.20	20240806	11200	-32.23	20240527	7080	7.20	20240806	5.93	N	105840	500	101 억	489257	N	N	610	N	N
73	20240911	090717	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7540	20	2	0.27	54961560	7306	6.92	7500	7650	7500	9770	5270	7520	7523.28	2.41	1804	7886	7702	7606	7422	7326	7655	7375	102	2250	500	5410	10	1	20323614	1532	13.14	0.90	12	0.04	574.00	8378.00	11200	20240527	-32.68	7080	20240806	6.50	11200	-32.68	20240527	7080	6.50	20240806	11200	-32.68	20240527	7080	6.50	20240806	5.93	N	105840	500	101 억	489257	N	N	610	N	N
74	20240910	160708	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7520	-190	5	-2.46	771074980	101211	146.05	7700	7790	7510	10020	5400	7710	7619.08	2.49	-17731	7903	7806	7613	7516	7323	7855	7565	102	2310	500	5550	10	1	20323614	1528	13.10	0.90	12	0.50	574.00	8378.00	11200	20240527	-32.86	7080	20240806	6.21	11200	-32.86	20240527	7080	6.21	20240806	11200	-32.86	20240527	7080	6.21	20240806	6.02	N	105840	500	101 억	506890	N	N	610	N	N
75	20240910	150713	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7550	-160	5	-2.08	720196400	94452	136.30	7700	7790	7510	10020	5400	7710	7625.00	2.49	-17699	7903	7806	7613	7516	7323	7855	7565	102	2310	500	5550	10	1	20323614	1534	13.15	0.90	12	0.46	574.00	8378.00	11200	20240527	-32.59	7080	20240806	6.64	11200	-32.59	20240527	7080	6.64	20240806	11200	-32.59	20240527	7080	6.64	20240806	6.02	N	105840	500	101 억	506890	N	N	469	N	N
76	20240910	140709	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7570	-140	5	-1.82	685604220	89868	129.68	7700	7790	7510	10020	5400	7710	7629.01	2.49	-17308	7903	7806	7613	7516	7323	7855	7565	102	2310	500	5550	10	1	20323614	1538	13.19	0.90	12	0.44	574.00	8378.00	11200	20240527	-32.41	7080	20240806	6.92	11200	-32.41	20240527	7080	6.92	20240806	11200	-32.41	20240527	7080	6.92	20240806	6.02	N	105840	500	101 억	506890	N	N	469	N	N
77	20240910	130706	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7570	-140	5	-1.82	604302500	79093	114.13	7700	7790	7530	10020	5400	7710	7640.40	2.49	-16692	7903	7806	7613	7516	7323	7855	7565	102	2310	500	5550	10	1	20323614	1538	13.19	0.90	12	0.39	574.00	8378.00	11200	20240527	-32.41	7080	20240806	6.92	11200	-32.41	20240527	7080	6.92	20240806	11200	-32.41	20240527	7080	6.92	20240806	6.02	N	105840	500	101 억	506890	N	N	469	N	N
78	20240910	120707	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7610	-100	5	-1.30	511870220	66892	96.53	7700	7790	7580	10020	5400	7710	7652.19	2.49	-14389	7903	7806	7613	7516	7323	7855	7565	102	2310	500	5550	10	1	20323614	1547	13.26	0.91	12	0.33	574.00	8378.00	11200	20240527	-32.05	7080	20240806	7.49	11200	-32.05	20240527	7080	7.49	20240806	11200	-32.05	20240527	7080	7.49	20240806	6.02	N	105840	500	101 억	506890	N	N	469	N	N
79	20240910	110706	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7630	-80	5	-1.04	473076620	61786	89.16	7700	7790	7580	10020	5400	7710	7656.70	2.49	-10886	7903	7806	7613	7516	7323	7855	7565	102	2310	500	5550	10	1	20323614	1551	13.29	0.91	12	0.30	574.00	8378.00	11200	20240527	-31.88	7080	20240806	7.77	11200	-31.88	20240527	7080	7.77	20240806	11200	-31.88	20240527	7080	7.77	20240806	6.02	N	105840	500	101 억	506890	N	N	469	N	N
80	20240910	100710	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7680	-30	5	-0.39	364414020	47566	68.64	7700	7790	7580	10020	5400	7710	7661.23	2.49	-1296	7903	7806	7613	7516	7323	7855	7565	102	2310	500	5550	10	1	20323614	1561	13.38	0.92	12	0.23	574.00	8378.00	11200	20240527	-31.43	7080	20240806	8.47	11200	-31.43	20240527	7080	8.47	20240806	11200	-31.43	20240527	7080	8.47	20240806	6.02	N	105840	500	101 억	506890	N	N	469	N	N
81	20240910	090707	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7660	-50	5	-0.65	169647290	22008	31.76	7700	7790	7660	10020	5400	7710	7708.44	2.49	-3621	7903	7806	7613	7516	7323	7855	7565	102	2310	500	5550	10	1	20323614	1557	13.34	0.91	12	0.11	574.00	8378.00	11200	20240527	-31.61	7080	20240806	8.19	11200	-31.61	20240527	7080	8.19	20240806	11200	-31.61	20240527	7080	8.19	20240806	6.02	N	105840	500	101 억	506890	N	N	469	N	N
82	20240909	160653	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7710	40	2	0.52	502437960	66232	53.65	7420	7710	7420	9970	5370	7670	7583.83	2.45	6458	7890	7780	7620	7510	7350	7835	7565	102	2300	500	5520	10	1	20323614	1567	13.43	0.92	12	0.33	574.00	8378.00	11200	20240527	-31.16	7080	20240806	8.90	11200	-31.16	20240527	7080	8.90	20240806	11200	-31.16	20240527	7080	8.90	20240806	6.03	N	105840	500	101 억	498413	N	N	469	N	N
83	20240909	150700	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7670	0	3	0.00	468394280	61813	50.07	7420	7700	7420	9970	5370	7670	7577.50	2.45	5865	7890	7780	7620	7510	7350	7835	7565	102	2300	500	5520	10	1	20323614	1559	13.36	0.92	12	0.30	574.00	8378.00	11200	20240527	-31.52	7080	20240806	8.33	11200	-31.52	20240527	7080	8.33	20240806	11200	-31.52	20240527	7080	8.33	20240806	6.03	N	105840	500	101 억	498413	N	N	0	N	N
84	20240909	140702	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7670	0	3	0.00	404000730	53428	43.28	7420	7700	7420	9970	5370	7670	7561.46	2.45	4628	7890	7780	7620	7510	7350	7835	7565	102	2300	500	5520	10	1	20323614	1559	13.36	0.92	12	0.26	574.00	8378.00	11200	20240527	-31.52	7080	20240806	8.33	11200	-31.52	20240527	7080	8.33	20240806	11200	-31.52	20240527	7080	8.33	20240806	6.03	N	105840	500	101 억	498413	N	N	0	N	N
85	20240909	130659	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7620	-50	5	-0.65	340018390	45081	36.52	7420	7660	7420	9970	5370	7670	7542.20	2.45	4436	7890	7780	7620	7510	7350	7835	7565	102	2300	500	5520	10	1	20323614	1549	13.28	0.91	12	0.22	574.00	8378.00	11200	20240527	-31.96	7080	20240806	7.63	11200	-31.96	20240527	7080	7.63	20240806	11200	-31.96	20240527	7080	7.63	20240806	6.03	N	105840	500	101 억	498413	N	N	0	N	N
86	20240909	120656	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7640	-30	5	-0.39	275597500	36629	29.67	7420	7640	7420	9970	5370	7670	7523.77	2.45	3443	7890	7780	7620	7510	7350	7835	7565	102	2300	500	5520	10	1	20323614	1553	13.31	0.91	12	0.18	574.00	8378.00	11200	20240527	-31.79	7080	20240806	7.91	11200	-31.79	20240527	7080	7.91	20240806	11200	-31.79	20240527	7080	7.91	20240806	6.03	N	105840	500	101 억	498413	N	N	0	N	N
87	20240909	110657	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7590	-80	5	-1.04	246797120	32848	26.61	7420	7600	7420	9970	5370	7670	7513.00	2.45	4263	7890	7780	7620	7510	7350	7835	7565	102	2300	500	5520	10	1	20323614	1543	13.22	0.91	12	0.16	574.00	8378.00	11200	20240527	-32.23	7080	20240806	7.20	11200	-32.23	20240527	7080	7.20	20240806	11200	-32.23	20240527	7080	7.20	20240806	6.03	N	105840	500	101 억	498413	N	N	0	N	N
88	20240909	100701	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7530	-140	5	-1.83	176584140	23531	19.06	7420	7590	7420	9970	5370	7670	7503.86	2.45	-260	7890	7780	7620	7510	7350	7835	7565	102	2300	500	5520	10	1	20323614	1530	13.12	0.90	12	0.12	574.00	8378.00	11200	20240527	-32.77	7080	20240806	6.36	11200	-32.77	20240527	7080	6.36	20240806	11200	-32.77	20240527	7080	6.36	20240806	6.03	N	105840	500	101 억	498413	N	N	0	N	N
89	20240909	090655	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7470	-200	5	-2.61	59007920	7911	6.41	7420	7590	7420	9970	5370	7670	7457.22	2.45	-410	7890	7780	7620	7510	7350	7835	7565	102	2300	500	5520	10	1	20323614	1518	13.01	0.89	12	0.04	574.00	8378.00	11200	20240527	-33.30	7080	20240806	5.51	11200	-33.30	20240527	7080	5.51	20240806	11200	-33.30	20240527	7080	5.51	20240806	6.03	N	105840	500	101 억	498413	N	N	0	N	N
90	20240906	160646	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7670	0	3	0.00	931430500	123069	67.68	7600	7730	7460	9970	5370	7670	7568.15	2.40	10789	8196	7932	7786	7522	7376	7860	7450	102	2300	500	5520	10	1	20323614	1559	13.36	0.92	12	0.61	574.00	8378.00	11200	20240527	-31.52	7080	20240806	8.33	11200	-31.52	20240527	7080	8.33	20240806	11200	-31.52	20240527	7080	8.33	20240806	6.16	N	105840	500	101 억	486765	N	N	31	N	N
91	20240906	150657	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7670	0	3	0.00	897960260	118706	65.28	7600	7730	7460	9970	5370	7670	7564.54	2.40	11550	8196	7932	7786	7522	7376	7860	7450	102	2300	500	5520	10	1	20323614	1559	13.36	0.92	12	0.58	574.00	8378.00	11200	20240527	-31.52	7080	20240806	8.33	11200	-31.52	20240527	7080	8.33	20240806	11200	-31.52	20240527	7080	8.33	20240806	6.16	N	105840	500	101 억	486765	N	N	31	N	N
92	20240906	140701	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7680	10	2	0.13	798680030	105708	58.13	7600	7730	7460	9970	5370	7670	7555.49	2.40	9768	8196	7932	7786	7522	7376	7860	7450	102	2300	500	5520	10	1	20323614	1561	13.38	0.92	12	0.52	574.00	8378.00	11200	20240527	-31.43	7080	20240806	8.47	11200	-31.43	20240527	7080	8.47	20240806	11200	-31.43	20240527	7080	8.47	20240806	6.16	N	105840	500	101 억	486765	N	N	31	N	N
93	20240906	130657	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7600	-70	5	-0.91	704020780	93307	51.31	7600	7730	7460	9970	5370	7670	7545.15	2.40	10663	8196	7932	7786	7522	7376	7860	7450	102	2300	500	5520	10	1	20323614	1545	13.24	0.91	12	0.46	574.00	8378.00	11200	20240527	-32.14	7080	20240806	7.34	11200	-32.14	20240527	7080	7.34	20240806	11200	-32.14	20240527	7080	7.34	20240806	6.16	N	105840	500	101 억	486765	N	N	31	N	N
94	20240906	120658	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7550	-120	5	-1.56	614640710	81495	44.82	7600	7730	7460	9970	5370	7670	7542.00	2.40	8539	8196	7932	7786	7522	7376	7860	7450	102	2300	500	5520	10	1	20323614	1534	13.15	0.90	12	0.40	574.00	8378.00	11200	20240527	-32.59	7080	20240806	6.64	11200	-32.59	20240527	7080	6.64	20240806	11200	-32.59	20240527	7080	6.64	20240806	6.16	N	105840	500	101 억	486765	N	N	31	N	N
95	20240906	110700	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7550	-120	5	-1.56	463916370	61408	33.77	7600	7730	7460	9970	5370	7670	7554.58	2.40	5782	8196	7932	7786	7522	7376	7860	7450	102	2300	500	5520	10	1	20323614	1534	13.15	0.90	12	0.30	574.00	8378.00	11200	20240527	-32.59	7080	20240806	6.64	11200	-32.59	20240527	7080	6.64	20240806	11200	-32.59	20240527	7080	6.64	20240806	6.16	N	105840	500	101 억	486765	N	N	31	N	N
96	20240906	100655	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7490	-180	5	-2.35	334398620	44233	24.33	7600	7730	7470	9970	5370	7670	7559.83	2.40	1812	8196	7932	7786	7522	7376	7860	7450	102	2300	500	5520	10	1	20323614	1522	13.05	0.89	12	0.22	574.00	8378.00	11200	20240527	-33.12	7080	20240806	5.79	11200	-33.12	20240527	7080	5.79	20240806	11200	-33.12	20240527	7080	5.79	20240806	6.16	N	105840	500	101 억	486765	N	N	31	N	N
97	20240906	090659	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7710	40	2	0.52	34302030	4471	2.46	7600	7730	7600	9970	5370	7670	7672.14	2.40	-200	8196	7932	7786	7522	7376	7860	7450	102	2300	500	5520	10	1	20323614	1567	13.43	0.92	12	0.02	574.00	8378.00	11200	20240527	-31.16	7080	20240806	8.90	11200	-31.16	20240527	7080	8.90	20240806	11200	-31.16	20240527	7080	8.90	20240806	6.16	N	105840	500	101 억	486765	N	N	31	N	N
98	20240905	160647	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7670	-320	5	-4.01	1382313720	177919	109.97	7950	8050	7640	10380	5600	7990	7769.55	2.58	-35152	8296	8142	7996	7842	7696	8220	7920	102	2390	500	5750	10	1	20323614	1559	13.36	0.92	12	0.88	574.00	8378.00	11200	20240527	-31.52	7080	20240806	8.33	11200	-31.52	20240527	7080	8.33	20240806	11200	-31.52	20240527	7080	8.33	20240806	6.16	N	105840	500	101 억	525055	N	N	31	N	N
99	20240905	150657	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7690	-300	5	-3.75	1283753310	165073	102.03	7950	8050	7640	10380	5600	7990	7776.80	2.58	-33786	8296	8142	7996	7842	7696	8220	7920	102	2390	500	5750	10	1	20323614	1563	13.40	0.92	12	0.81	574.00	8378.00	11200	20240527	-31.34	7080	20240806	8.62	11200	-31.34	20240527	7080	8.62	20240806	11200	-31.34	20240527	7080	8.62	20240806	6.16	N	105840	500	101 억	525055	N	N	426	N	N
100	20240905	140654	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7650	-340	5	-4.26	1189020150	152730	94.40	7950	8050	7650	10380	5600	7990	7785.03	2.58	-36270	8296	8142	7996	7842	7696	8220	7920	102	2390	500	5750	10	1	20323614	1555	13.33	0.91	12	0.75	574.00	8378.00	11200	20240527	-31.70	7080	20240806	8.05	11200	-31.70	20240527	7080	8.05	20240806	11200	-31.70	20240527	7080	8.05	20240806	6.16	N	105840	500	101 억	525055	N	N	426	N	N
101	20240905	130656	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7690	-300	5	-3.75	951954740	121884	75.33	7950	8050	7690	10380	5600	7990	7810.24	2.58	-32043	8296	8142	7996	7842	7696	8220	7920	102	2390	500	5750	10	1	20323614	1563	13.40	0.92	12	0.60	574.00	8378.00	11200	20240527	-31.34	7080	20240806	8.62	11200	-31.34	20240527	7080	8.62	20240806	11200	-31.34	20240527	7080	8.62	20240806	6.16	N	105840	500	101 억	525055	N	N	426	N	N
102	20240905	120653	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7780	-210	5	-2.63	662098520	84340	52.13	7950	8050	7720	10380	5600	7990	7850.25	2.58	-17743	8296	8142	7996	7842	7696	8220	7920	102	2390	500	5750	10	1	20323614	1581	13.55	0.93	12	0.41	574.00	8378.00	11200	20240527	-30.54	7080	20240806	9.89	11200	-30.54	20240527	7080	9.89	20240806	11200	-30.54	20240527	7080	9.89	20240806	6.16	N	105840	500	101 억	525055	N	N	426	N	N
103	20240905	110650	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7770	-220	5	-2.75	451974060	57209	35.36	7950	8050	7760	10380	5600	7990	7900.30	2.58	-16146	8296	8142	7996	7842	7696	8220	7920	102	2390	500	5750	10	1	20323614	1579	13.54	0.93	12	0.28	574.00	8378.00	11200	20240527	-30.62	7080	20240806	9.75	11200	-30.62	20240527	7080	9.75	20240806	11200	-30.62	20240527	7080	9.75	20240806	6.16	N	105840	500	101 억	525055	N	N	426	N	N
104	20240905	100651	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7960	-30	5	-0.38	155704900	19554	12.09	7950	8050	7940	10380	5600	7990	7962.73	2.58	-3710	8296	8142	7996	7842	7696	8220	7920	102	2390	500	5750	10	1	20323614	1618	13.87	0.95	12	0.10	574.00	8378.00	11200	20240527	-28.93	7080	20240806	12.43	11200	-28.93	20240527	7080	12.43	20240806	11200	-28.93	20240527	7080	12.43	20240806	6.16	N	105840	500	101 억	525055	N	N	426	N	N
105	20240905	090657	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7960	-30	5	-0.38	38508380	4843	2.99	7950	7980	7940	10380	5600	7990	7950.84	2.58	723	8296	8142	7996	7842	7696	8220	7920	102	2390	500	5750	10	1	20323614	1618	13.87	0.95	12	0.02	574.00	8378.00	11200	20240527	-28.93	7080	20240806	12.43	11200	-28.93	20240527	7080	12.43	20240806	11200	-28.93	20240527	7080	12.43	20240806	6.16	N	105840	500	101 억	525055	N	N	426	N	N
106	20240904	160640	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7990	-110	5	-1.36	1223133530	153670	216.67	7900	8150	7850	10530	5670	8100	7959.48	2.58	1421	8320	8210	8140	8030	7960	8175	7995	102	2430	500	5830	10	1	20323614	1624	13.92	0.95	12	0.76	574.00	8378.00	11200	20240527	-28.66	7080	20240806	12.85	11200	-28.66	20240527	7080	12.85	20240806	11200	-28.66	20240527	7080	12.85	20240806	6.17	N	105840	500	101 억	524390	N	N	426	N	N
107	20240904	150645	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7990	-110	5	-1.36	1199295290	150686	212.46	7900	8150	7850	10530	5670	8100	7958.90	2.58	1795	8320	8210	8140	8030	7960	8175	7995	102	2430	500	5830	10	1	20323614	1624	13.92	0.95	12	0.74	574.00	8378.00	11200	20240527	-28.66	7080	20240806	12.85	11200	-28.66	20240527	7080	12.85	20240806	11200	-28.66	20240527	7080	12.85	20240806	6.17	N	105840	500	101 억	524390	N	N	12475	N	N
108	20240904	140647	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8060	-40	5	-0.49	1028110840	129282	182.28	7900	8150	7850	10530	5670	8100	7952.47	2.58	2620	8320	8210	8140	8030	7960	8175	7995	102	2430	500	5830	10	1	20323614	1638	14.04	0.96	12	0.64	574.00	8378.00	11200	20240527	-28.04	7080	20240806	13.84	11200	-28.04	20240527	7080	13.84	20240806	11200	-28.04	20240527	7080	13.84	20240806	6.17	N	105840	500	101 억	524390	N	N	12475	N	N
109	20240904	130646	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7860	-240	5	-2.96	596074440	75490	106.44	7900	7970	7850	10530	5670	8100	7896.07	2.58	-1757	8320	8210	8140	8030	7960	8175	7995	102	2430	500	5830	10	1	20323614	1597	13.69	0.94	12	0.37	574.00	8378.00	11200	20240527	-29.82	7080	20240806	11.02	11200	-29.82	20240527	7080	11.02	20240806	11200	-29.82	20240527	7080	11.02	20240806	6.17	N	105840	500	101 억	524390	N	N	12475	N	N
110	20240904	120644	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7890	-210	5	-2.59	523393230	66248	93.41	7900	7970	7850	10530	5670	8100	7900.51	2.58	1693	8320	8210	8140	8030	7960	8175	7995	102	2430	500	5830	10	1	20323614	1604	13.75	0.94	12	0.33	574.00	8378.00	11200	20240527	-29.55	7080	20240806	11.44	11200	-29.55	20240527	7080	11.44	20240806	11200	-29.55	20240527	7080	11.44	20240806	6.17	N	105840	500	101 억	524390	N	N	12475	N	N
111	20240904	110642	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7920	-180	5	-2.22	420590970	53253	75.08	7900	7970	7850	10530	5670	8100	7897.98	2.58	948	8320	8210	8140	8030	7960	8175	7995	102	2430	500	5830	10	1	20323614	1610	13.80	0.95	12	0.26	574.00	8378.00	11200	20240527	-29.29	7080	20240806	11.86	11200	-29.29	20240527	7080	11.86	20240806	11200	-29.29	20240527	7080	11.86	20240806	6.17	N	105840	500	101 억	524390	N	N	12475	N	N
112	20240904	100645	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7880	-220	5	-2.72	310537810	39328	55.45	7900	7970	7850	10530	5670	8100	7896.10	2.58	-3310	8320	8210	8140	8030	7960	8175	7995	102	2430	500	5830	10	1	20323614	1602	13.73	0.94	12	0.19	574.00	8378.00	11200	20240527	-29.64	7080	20240806	11.30	11200	-29.64	20240527	7080	11.30	20240806	11200	-29.64	20240527	7080	11.30	20240806	6.17	N	105840	500	101 억	524390	N	N	12475	N	N
113	20240904	090645	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	7950	-150	5	-1.85	91559190	11577	16.32	7900	7960	7850	10530	5670	8100	7908.71	2.58	-1065	8320	8210	8140	8030	7960	8175	7995	102	2430	500	5830	10	1	20323614	1616	13.85	0.95	12	0.06	574.00	8378.00	11200	20240527	-29.02	7080	20240806	12.29	11200	-29.02	20240527	7080	12.29	20240806	11200	-29.02	20240527	7080	12.29	20240806	6.17	N	105840	500	101 억	524390	N	N	12475	N	N
114	20240903	160636	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8100	-80	5	-0.98	568889770	69794	120.81	8170	8250	8070	10630	5730	8180	8151.03	2.56	4882	8373	8276	8173	8076	7973	8225	8025	102	2450	500	5880	10	1	20323614	1646	14.11	0.97	12	0.34	574.00	8378.00	11200	20240527	-27.68	7080	20240806	14.41	11200	-27.68	20240527	7080	14.41	20240806	11200	-27.68	20240527	7080	14.41	20240806	6.25	N	105840	500	101 억	519328	N	N	12475	N	N
115	20240903	150640	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8090	-90	5	-1.10	502141430	61548	106.54	8170	8250	8070	10630	5730	8180	8158.53	2.56	2527	8373	8276	8173	8076	7973	8225	8025	102	2450	500	5880	10	1	20323614	1644	14.09	0.97	12	0.30	574.00	8378.00	11200	20240527	-27.77	7080	20240806	14.27	11200	-27.77	20240527	7080	14.27	20240806	11200	-27.77	20240527	7080	14.27	20240806	6.25	N	105840	500	101 억	519328	N	N	6	N	N
116	20240903	140642	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8140	-40	5	-0.49	421175790	51556	89.24	8170	8250	8110	10630	5730	8180	8169.29	2.56	663	8373	8276	8173	8076	7973	8225	8025	102	2450	500	5880	10	1	20323614	1654	14.18	0.97	12	0.25	574.00	8378.00	11200	20240527	-27.32	7080	20240806	14.97	11200	-27.32	20240527	7080	14.97	20240806	11200	-27.32	20240527	7080	14.97	20240806	6.25	N	105840	500	101 억	519328	N	N	6	N	N
117	20240903	130641	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8120	-60	5	-0.73	341557530	41768	72.30	8170	8250	8110	10630	5730	8180	8177.49	2.56	384	8373	8276	8173	8076	7973	8225	8025	102	2450	500	5880	10	1	20323614	1650	14.15	0.97	12	0.21	574.00	8378.00	11200	20240527	-27.50	7080	20240806	14.69	11200	-27.50	20240527	7080	14.69	20240806	11200	-27.50	20240527	7080	14.69	20240806	6.25	N	105840	500	101 억	519328	N	N	6	N	N
118	20240903	120633	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8140	-40	5	-0.49	275136400	33597	58.16	8170	8250	8130	10630	5730	8180	8189.31	2.56	364	8373	8276	8173	8076	7973	8225	8025	102	2450	500	5880	10	1	20323614	1654	14.18	0.97	12	0.17	574.00	8378.00	11200	20240527	-27.32	7080	20240806	14.97	11200	-27.32	20240527	7080	14.97	20240806	11200	-27.32	20240527	7080	14.97	20240806	6.25	N	105840	500	101 억	519328	N	N	6	N	N
119	20240903	110633	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8180	0	3	0.00	208064300	25367	43.91	8170	8250	8160	10630	5730	8180	8202.16	2.56	-1610	8373	8276	8173	8076	7973	8225	8025	102	2450	500	5880	10	1	20323614	1662	14.25	0.98	12	0.12	574.00	8378.00	11200	20240527	-26.96	7080	20240806	15.54	11200	-26.96	20240527	7080	15.54	20240806	11200	-26.96	20240527	7080	15.54	20240806	6.25	N	105840	500	101 억	519328	N	N	6	N	N
120	20240903	100633	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8200	20	2	0.24	164720720	20065	34.73	8170	8250	8170	10630	5730	8180	8209.36	2.56	-228	8373	8276	8173	8076	7973	8225	8025	102	2450	500	5880	10	1	20323614	1667	14.29	0.98	12	0.10	574.00	8378.00	11200	20240527	-26.79	7080	20240806	15.82	11200	-26.79	20240527	7080	15.82	20240806	11200	-26.79	20240527	7080	15.82	20240806	6.25	N	105840	500	101 억	519328	N	N	6	N	N
121	20240903	090633	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8200	20	2	0.24	7835730	956	1.65	8170	8250	8170	10630	5730	8180	8196.37	2.56	501	8373	8276	8173	8076	7973	8225	8025	102	2450	500	5880	10	1	20323614	1667	14.29	0.98	12	0.00	574.00	8378.00	11200	20240527	-26.79	7080	20240806	15.82	11200	-26.79	20240527	7080	15.82	20240806	11200	-26.79	20240527	7080	15.82	20240806	6.25	N	105840	500	101 억	519328	N	N	6	N	N
122	20240902	160628	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8180	40	2	0.49	469800440	57607	100.49	8270	8270	8070	10580	5700	8140	8155.26	2.66	-22623	8280	8210	8140	8070	8000	8245	8105	102	2440	500	5860	10	1	20323614	1662	14.25	0.98	12	0.28	574.00	8378.00	11200	20240527	-26.96	7080	20240806	15.54	11200	-26.96	20240527	7080	15.54	20240806	11200	-26.96	20240527	7080	15.54	20240806	6.24	N	105840	500	101 억	541098	N	N	6	N	N
123	20240902	150638	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8170	30	2	0.37	403828960	49538	86.41	8270	8270	8070	10580	5700	8140	8151.90	2.66	-21495	8280	8210	8140	8070	8000	8245	8105	102	2440	500	5860	10	1	20323614	1660	14.23	0.98	12	0.24	574.00	8378.00	11200	20240527	-27.05	7080	20240806	15.40	11200	-27.05	20240527	7080	15.40	20240806	11200	-27.05	20240527	7080	15.40	20240806	6.24	N	105840	500	101 억	541098	N	N	768	N	N
124	20240902	140637	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8180	40	2	0.49	337197370	41359	72.15	8270	8270	8070	10580	5700	8140	8152.94	2.66	-21662	8280	8210	8140	8070	8000	8245	8105	102	2440	500	5860	10	1	20323614	1662	14.25	0.98	12	0.20	574.00	8378.00	11200	20240527	-26.96	7080	20240806	15.54	11200	-26.96	20240527	7080	15.54	20240806	11200	-26.96	20240527	7080	15.54	20240806	6.24	N	105840	500	101 억	541098	N	N	768	N	N
125	20240902	130632	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8170	30	2	0.37	313325340	38434	67.04	8270	8270	8070	10580	5700	8140	8152.30	2.66	-21380	8280	8210	8140	8070	8000	8245	8105	102	2440	500	5860	10	1	20323614	1660	14.23	0.98	12	0.19	574.00	8378.00	11200	20240527	-27.05	7080	20240806	15.40	11200	-27.05	20240527	7080	15.40	20240806	11200	-27.05	20240527	7080	15.40	20240806	6.24	N	105840	500	101 억	541098	N	N	768	N	N
126	20240902	120636	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8170	30	2	0.37	278511960	34172	59.61	8270	8270	8070	10580	5700	8140	8150.30	2.66	-18494	8280	8210	8140	8070	8000	8245	8105	102	2440	500	5860	10	1	20323614	1660	14.23	0.98	12	0.17	574.00	8378.00	11200	20240527	-27.05	7080	20240806	15.40	11200	-27.05	20240527	7080	15.40	20240806	11200	-27.05	20240527	7080	15.40	20240806	6.24	N	105840	500	101 억	541098	N	N	768	N	N
127	20240902	110630	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8150	10	2	0.12	253693420	31128	54.30	8270	8270	8070	10580	5700	8140	8150.01	2.66	-17534	8280	8210	8140	8070	8000	8245	8105	102	2440	500	5860	10	1	20323614	1656	14.20	0.97	12	0.15	574.00	8378.00	11200	20240527	-27.23	7080	20240806	15.11	11200	-27.23	20240527	7080	15.11	20240806	11200	-27.23	20240527	7080	15.11	20240806	6.24	N	105840	500	101 억	541098	N	N	768	N	N
128	20240902	100629	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8180	40	2	0.49	155407420	19092	33.30	8270	8270	8070	10580	5700	8140	8139.92	2.66	-10813	8280	8210	8140	8070	8000	8245	8105	102	2440	500	5860	10	1	20323614	1662	14.25	0.98	12	0.09	574.00	8378.00	11200	20240527	-26.96	7080	20240806	15.54	11200	-26.96	20240527	7080	15.54	20240806	11200	-26.96	20240527	7080	15.54	20240806	6.24	N	105840	500	101 억	541098	N	N	768	N	N
129	20240902	090625	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	8100	-40	5	-0.49	53804030	6598	11.51	8270	8270	8090	10580	5700	8140	8154.60	2.66	-3854	8280	8210	8140	8070	8000	8245	8105	102	2440	500	5860	10	1	20323614	1646	14.11	0.97	12	0.03	574.00	8378.00	11200	20240527	-27.68	7080	20240806	14.41	11200	-27.68	20240527	7080	14.41	20240806	11200	-27.68	20240527	7080	14.41	20240806	6.24	N	105840	500	101 억	541098	N	N	768	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History