KissMeData/137310/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160919	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	11010	220	2	2.04	2659012570	244962	110.57	10790	11020	10610	14020	7560	10790	10853.75	7.31	32230	11070	10930	10700	10560	10330	11000	10630	622	3230	500	7980	10	1	124477353	13705	-2.66	0.47	12	0.20	-4139.00	23485.00	15340	20240819	-28.23	7870	20241113	39.90	15340	-28.23	20240819	7870	39.90	20241113	15340	-28.23	20240819	7870	39.90	20241113	0.85	N	137310	500	622 억	9100889	N	N	213	N	N
3	20241129	150936	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10970	180	2	1.67	2422319410	223429	100.85	10790	11020	10610	14020	7560	10790	10841.56	7.31	25909	11070	10930	10700	10560	10330	11000	10630	622	3230	500	7980	10	1	124477353	13655	-2.65	0.47	12	0.18	-4139.00	23485.00	15340	20240819	-28.49	7870	20241113	39.39	15340	-28.49	20240819	7870	39.39	20241113	15340	-28.49	20240819	7870	39.39	20241113	0.85	N	137310	500	622 억	9100889	N	N	144	N	N
4	20241129	140940	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10920	130	2	1.20	1970807680	182327	82.29	10790	10950	10610	14020	7560	10790	10809.19	7.31	12778	11070	10930	10700	10560	10330	11000	10630	622	3230	500	7980	10	1	124477353	13593	-2.64	0.46	12	0.15	-4139.00	23485.00	15340	20240819	-28.81	7870	20241113	38.75	15340	-28.81	20240819	7870	38.75	20241113	15340	-28.81	20240819	7870	38.75	20241113	0.85	N	137310	500	622 억	9100889	N	N	144	N	N
5	20241129	130936	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10860	70	2	0.65	1648480630	152786	68.96	10790	10910	10610	14020	7560	10790	10789.47	7.31	10250	11070	10930	10700	10560	10330	11000	10630	622	3230	500	7980	10	1	124477353	13518	-2.62	0.46	12	0.12	-4139.00	23485.00	15340	20240819	-29.20	7870	20241113	37.99	15340	-29.20	20240819	7870	37.99	20241113	15340	-29.20	20240819	7870	37.99	20241113	0.85	N	137310	500	622 억	9100889	N	N	144	N	N
6	20241129	120937	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10820	30	2	0.28	1395391140	129508	58.45	10790	10860	10610	14020	7560	10790	10774.55	7.31	8685	11070	10930	10700	10560	10330	11000	10630	622	3230	500	7980	10	1	124477353	13468	-2.61	0.46	12	0.10	-4139.00	23485.00	15340	20240819	-29.47	7870	20241113	37.48	15340	-29.47	20240819	7870	37.48	20241113	15340	-29.47	20240819	7870	37.48	20241113	0.85	N	137310	500	622 억	9100889	N	N	144	N	N
7	20241129	110939	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10800	10	2	0.09	1205213850	111890	50.50	10790	10860	10610	14020	7560	10790	10771.42	7.31	7758	11070	10930	10700	10560	10330	11000	10630	622	3230	500	7980	10	1	124477353	13444	-2.61	0.46	12	0.09	-4139.00	23485.00	15340	20240819	-29.60	7870	20241113	37.23	15340	-29.60	20240819	7870	37.23	20241113	15340	-29.60	20240819	7870	37.23	20241113	0.85	N	137310	500	622 억	9100889	N	N	144	N	N
8	20241129	100933	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10800	10	2	0.09	870221630	80911	36.52	10790	10850	10610	14020	7560	10790	10755.29	7.31	-269	11070	10930	10700	10560	10330	11000	10630	622	3230	500	7980	10	1	124477353	13444	-2.61	0.46	12	0.07	-4139.00	23485.00	15340	20240819	-29.60	7870	20241113	37.23	15340	-29.60	20240819	7870	37.23	20241113	15340	-29.60	20240819	7870	37.23	20241113	0.85	N	137310	500	622 억	9100889	N	N	144	N	N
9	20241129	090937	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10770	-20	5	-0.19	91580790	8494	3.83	10790	10850	10730	14020	7560	10790	10781.81	7.31	-2988	11070	10930	10700	10560	10330	11000	10630	622	3230	500	7980	10	1	124477353	13406	-2.60	0.46	12	0.01	-4139.00	23485.00	15340	20240819	-29.79	7870	20241113	36.85	15340	-29.79	20240819	7870	36.85	20241113	15340	-29.79	20240819	7870	36.85	20241113	0.85	N	137310	500	622 억	9100889	N	N	144	N	N
10	20241128	160924	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10790	310	2	2.96	2358444280	220226	127.70	10480	10840	10470	13620	7340	10480	10709.03	7.31	13866	10693	10586	10393	10286	10093	10640	10340	622	3140	500	7750	10	1	124477353	13431	-2.61	0.46	12	0.18	-4139.00	23485.00	15340	20240819	-29.66	7870	20241113	37.10	15340	-29.66	20240819	7870	37.10	20241113	15340	-29.66	20240819	7870	37.10	20241113	0.85	N	137310	500	622 억	9096957	N	N	144	N	N
11	20241128	150942	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10760	280	2	2.67	2196105040	205182	118.97	10480	10840	10470	13620	7340	10480	10703.21	7.31	9561	10693	10586	10393	10286	10093	10640	10340	622	3140	500	7750	10	1	124477353	13394	-2.60	0.46	12	0.16	-4139.00	23485.00	15340	20240819	-29.86	7870	20241113	36.72	15340	-29.86	20240819	7870	36.72	20241113	15340	-29.86	20240819	7870	36.72	20241113	0.85	N	137310	500	622 억	9096957	N	N	75	N	N
12	20241128	140938	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10730	250	2	2.39	2056152840	192168	111.43	10480	10840	10470	13620	7340	10480	10699.77	7.31	7844	10693	10586	10393	10286	10093	10640	10340	622	3140	500	7750	10	1	124477353	13356	-2.59	0.46	12	0.15	-4139.00	23485.00	15340	20240819	-30.05	7870	20241113	36.34	15340	-30.05	20240819	7870	36.34	20241113	15340	-30.05	20240819	7870	36.34	20241113	0.85	N	137310	500	622 억	9096957	N	N	75	N	N
13	20241128	130937	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10730	250	2	2.39	1870404710	174781	101.34	10480	10840	10470	13620	7340	10480	10701.42	7.31	1220	10693	10586	10393	10286	10093	10640	10340	622	3140	500	7750	10	1	124477353	13356	-2.59	0.46	12	0.14	-4139.00	23485.00	15340	20240819	-30.05	7870	20241113	36.34	15340	-30.05	20240819	7870	36.34	20241113	15340	-30.05	20240819	7870	36.34	20241113	0.85	N	137310	500	622 억	9096957	N	N	75	N	N
14	20241128	120942	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10680	200	2	1.91	1638286130	153066	88.75	10480	10840	10470	13620	7340	10480	10703.14	7.31	5798	10693	10586	10393	10286	10093	10640	10340	622	3140	500	7750	10	1	124477353	13294	-2.58	0.45	12	0.12	-4139.00	23485.00	15340	20240819	-30.38	7870	20241113	35.71	15340	-30.38	20240819	7870	35.71	20241113	15340	-30.38	20240819	7870	35.71	20241113	0.85	N	137310	500	622 억	9096957	N	N	75	N	N
15	20241128	110943	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10710	230	2	2.19	1457182130	136117	78.93	10480	10840	10470	13620	7340	10480	10705.36	7.31	11256	10693	10586	10393	10286	10093	10640	10340	622	3140	500	7750	10	1	124477353	13332	-2.59	0.46	12	0.11	-4139.00	23485.00	15340	20240819	-30.18	7870	20241113	36.09	15340	-30.18	20240819	7870	36.09	20241113	15340	-30.18	20240819	7870	36.09	20241113	0.85	N	137310	500	622 억	9096957	N	N	75	N	N
16	20241128	100940	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10740	260	2	2.48	1150203340	107450	62.30	10480	10840	10470	13620	7340	10480	10704.54	7.31	14407	10693	10586	10393	10286	10093	10640	10340	622	3140	500	7750	10	1	124477353	13369	-2.59	0.46	12	0.09	-4139.00	23485.00	15340	20240819	-29.99	7870	20241113	36.47	15340	-29.99	20240819	7870	36.47	20241113	15340	-29.99	20240819	7870	36.47	20241113	0.85	N	137310	500	622 억	9096957	N	N	75	N	N
17	20241128	090936	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10640	160	2	1.53	185936810	17594	10.20	10480	10690	10470	13620	7340	10480	10568.19	7.31	4275	10693	10586	10393	10286	10093	10640	10340	622	3140	500	7750	10	1	124477353	13244	-2.57	0.45	12	0.01	-4139.00	23485.00	15340	20240819	-30.64	7870	20241113	35.20	15340	-30.64	20240819	7870	35.20	20241113	15340	-30.64	20240819	7870	35.20	20241113	0.85	N	137310	500	622 억	9096957	N	N	75	N	N
18	20241127	160915	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10480	130	2	1.26	1782837620	171583	103.16	10330	10500	10200	13450	7250	10350	10390.51	7.28	36029	10530	10440	10270	10180	10010	10485	10225	622	3100	500	7650	10	1	124477353	13045	-2.53	0.45	12	0.14	-4139.00	23485.00	15340	20240819	-31.68	7870	20241113	33.16	15340	-31.68	20240819	7870	33.16	20241113	15340	-31.68	20240819	7870	33.16	20241113	0.87	N	137310	500	622 억	9064109	N	N	75	N	N
19	20241127	150934	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10470	120	2	1.16	1698596390	163544	98.32	10330	10500	10200	13450	7250	10350	10386.17	7.28	32348	10530	10440	10270	10180	10010	10485	10225	622	3100	500	7650	10	1	124477353	13033	-2.53	0.45	12	0.13	-4139.00	23485.00	15340	20240819	-31.75	7870	20241113	33.04	15340	-31.75	20240819	7870	33.04	20241113	15340	-31.75	20240819	7870	33.04	20241113	0.87	N	137310	500	622 억	9064109	N	N	440	N	N
20	20241127	140930	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10410	60	2	0.58	1211712440	116972	70.32	10330	10480	10200	13450	7250	10350	10359.00	7.28	17250	10530	10440	10270	10180	10010	10485	10225	622	3100	500	7650	10	1	124477353	12958	-2.52	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-32.14	7870	20241113	32.27	15340	-32.14	20240819	7870	32.27	20241113	15340	-32.14	20240819	7870	32.27	20241113	0.87	N	137310	500	622 억	9064109	N	N	440	N	N
21	20241127	130925	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10400	50	2	0.48	861342320	83246	50.05	10330	10480	10200	13450	7250	10350	10346.95	7.28	10595	10530	10440	10270	10180	10010	10485	10225	622	3100	500	7650	10	1	124477353	12946	-2.51	0.44	12	0.07	-4139.00	23485.00	15340	20240819	-32.20	7870	20241113	32.15	15340	-32.20	20240819	7870	32.15	20241113	15340	-32.20	20240819	7870	32.15	20241113	0.87	N	137310	500	622 억	9064109	N	N	440	N	N
22	20241127	120934	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10390	40	2	0.39	781630370	75579	45.44	10330	10480	10200	13450	7250	10350	10341.90	7.28	9090	10530	10440	10270	10180	10010	10485	10225	622	3100	500	7650	10	1	124477353	12933	-2.51	0.44	12	0.06	-4139.00	23485.00	15340	20240819	-32.27	7870	20241113	32.02	15340	-32.27	20240819	7870	32.02	20241113	15340	-32.27	20240819	7870	32.02	20241113	0.87	N	137310	500	622 억	9064109	N	N	440	N	N
23	20241127	110931	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10430	80	2	0.77	613788080	59445	35.74	10330	10480	10200	13450	7250	10350	10325.31	7.28	8238	10530	10440	10270	10180	10010	10485	10225	622	3100	500	7650	10	1	124477353	12983	-2.52	0.44	12	0.05	-4139.00	23485.00	15340	20240819	-32.01	7870	20241113	32.53	15340	-32.01	20240819	7870	32.53	20241113	15340	-32.01	20240819	7870	32.53	20241113	0.87	N	137310	500	622 억	9064109	N	N	440	N	N
24	20241127	100931	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10320	-30	5	-0.29	282016410	27450	16.50	10330	10350	10200	13450	7250	10350	10273.82	7.28	-1588	10530	10440	10270	10180	10010	10485	10225	622	3100	500	7650	10	1	124477353	12846	-2.49	0.44	12	0.02	-4139.00	23485.00	15340	20240819	-32.72	7870	20241113	31.13	15340	-32.72	20240819	7870	31.13	20241113	15340	-32.72	20240819	7870	31.13	20241113	0.87	N	137310	500	622 억	9064109	N	N	440	N	N
25	20241127	090930	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10290	-60	5	-0.58	84619780	8207	4.93	10330	10350	10270	13450	7250	10350	10310.68	7.28	-2167	10530	10440	10270	10180	10010	10485	10225	622	3100	500	7650	10	1	124477353	12809	-2.49	0.44	12	0.01	-4139.00	23485.00	15340	20240819	-32.92	7870	20241113	30.75	15340	-32.92	20240819	7870	30.75	20241113	15340	-32.92	20240819	7870	30.75	20241113	0.87	N	137310	500	622 억	9064109	N	N	440	N	N
26	20241126	160917	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10350	110	2	1.07	1701168560	165793	54.22	10110	10360	10100	13310	7170	10240	10260.81	7.23	63171	10693	10466	10223	9996	9753	10345	9875	622	3070	500	7570	10	1	124477353	12883	-2.50	0.44	12	0.13	-4139.00	23485.00	15340	20240819	-32.53	7870	20241113	31.51	15340	-32.53	20240819	7870	31.51	20241113	15340	-32.53	20240819	7870	31.51	20241113	0.89	N	137310	500	622 억	9001291	N	N	440	N	N
27	20241126	150925	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10350	110	2	1.07	1608006360	156791	51.27	10110	10350	10100	13310	7170	10240	10255.74	7.23	56472	10693	10466	10223	9996	9753	10345	9875	622	3070	500	7570	10	1	124477353	12883	-2.50	0.44	12	0.13	-4139.00	23485.00	15340	20240819	-32.53	7870	20241113	31.51	15340	-32.53	20240819	7870	31.51	20241113	15340	-32.53	20240819	7870	31.51	20241113	0.89	N	137310	500	622 억	9001291	N	N	131	N	N
28	20241126	140925	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10270	30	2	0.29	1331811840	129991	42.51	10110	10350	10100	13310	7170	10240	10245.42	7.23	43578	10693	10466	10223	9996	9753	10345	9875	622	3070	500	7570	10	1	124477353	12784	-2.48	0.44	12	0.10	-4139.00	23485.00	15340	20240819	-33.05	7870	20241113	30.50	15340	-33.05	20240819	7870	30.50	20241113	15340	-33.05	20240819	7870	30.50	20241113	0.89	N	137310	500	622 억	9001291	N	N	131	N	N
29	20241126	130923	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10260	20	2	0.20	1091763200	106574	34.85	10110	10350	10100	13310	7170	10240	10244.18	7.23	33579	10693	10466	10223	9996	9753	10345	9875	622	3070	500	7570	10	1	124477353	12771	-2.48	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-33.12	7870	20241113	30.37	15340	-33.12	20240819	7870	30.37	20241113	15340	-33.12	20240819	7870	30.37	20241113	0.89	N	137310	500	622 억	9001291	N	N	131	N	N
30	20241126	120928	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10300	60	2	0.59	909720140	88921	29.08	10110	10340	10100	13310	7170	10240	10230.65	7.23	25494	10693	10466	10223	9996	9753	10345	9875	622	3070	500	7570	10	1	124477353	12821	-2.49	0.44	12	0.07	-4139.00	23485.00	15340	20240819	-32.86	7870	20241113	30.88	15340	-32.86	20240819	7870	30.88	20241113	15340	-32.86	20240819	7870	30.88	20241113	0.89	N	137310	500	622 억	9001291	N	N	131	N	N
31	20241126	110933	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10240	0	3	0.00	674617930	66082	21.61	10110	10270	10100	13310	7170	10240	10208.75	7.23	20341	10693	10466	10223	9996	9753	10345	9875	622	3070	500	7570	10	1	124477353	12746	-2.47	0.44	12	0.05	-4139.00	23485.00	15340	20240819	-33.25	7870	20241113	30.11	15340	-33.25	20240819	7870	30.11	20241113	15340	-33.25	20240819	7870	30.11	20241113	0.89	N	137310	500	622 억	9001291	N	N	131	N	N
32	20241126	100937	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10210	-30	5	-0.29	453994840	44514	14.56	10110	10270	10100	13310	7170	10240	10198.83	7.23	14260	10693	10466	10223	9996	9753	10345	9875	622	3070	500	7570	10	1	124477353	12709	-2.47	0.43	12	0.04	-4139.00	23485.00	15340	20240819	-33.44	7870	20241113	29.73	15340	-33.44	20240819	7870	29.73	20241113	15340	-33.44	20240819	7870	29.73	20241113	0.89	N	137310	500	622 억	9001291	N	N	131	N	N
33	20241126	090929	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10110	-130	5	-1.27	108571820	10717	3.50	10110	10170	10100	13310	7170	10240	10129.75	7.23	-722	10693	10466	10223	9996	9753	10345	9875	622	3070	500	7570	10	1	124477353	12585	-2.44	0.43	12	0.01	-4139.00	23485.00	15340	20240819	-34.09	7870	20241113	28.46	15340	-34.09	20240819	7870	28.46	20241113	15340	-34.09	20240819	7870	28.46	20241113	0.89	N	137310	500	622 억	9001291	N	N	131	N	N
34	20241125	160904	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10240	-110	5	-1.06	3085631980	303996	107.31	10450	10450	9980	13450	7250	10350	10150.21	7.26	-25807	10670	10510	10330	10170	9990	10590	10250	622	3100	500	7650	10	1	124477353	12746	-2.47	0.44	12	0.24	-4139.00	23485.00	15340	20240819	-33.25	7870	20241113	30.11	15340	-33.25	20240819	7870	30.11	20241113	15340	-33.25	20240819	7870	30.11	20241113	0.90	N	137310	500	622 억	9031172	N	N	131	N	N
35	20241125	150923	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10220	-130	5	-1.26	2865414230	282479	99.71	10450	10450	9980	13450	7250	10350	10143.81	7.26	-30290	10670	10510	10330	10170	9990	10590	10250	622	3100	500	7650	10	1	124477353	12722	-2.47	0.44	12	0.23	-4139.00	23485.00	15340	20240819	-33.38	7870	20241113	29.86	15340	-33.38	20240819	7870	29.86	20241113	15340	-33.38	20240819	7870	29.86	20241113	0.90	N	137310	500	622 억	9031172	N	N	75	N	N
36	20241125	140920	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10200	-150	5	-1.45	2504482240	247135	87.24	10450	10450	9980	13450	7250	10350	10134.07	7.26	-38287	10670	10510	10330	10170	9990	10590	10250	622	3100	500	7650	10	1	124477353	12697	-2.46	0.43	12	0.20	-4139.00	23485.00	15340	20240819	-33.51	7870	20241113	29.61	15340	-33.51	20240819	7870	29.61	20241113	15340	-33.51	20240819	7870	29.61	20241113	0.90	N	137310	500	622 억	9031172	N	N	75	N	N
37	20241125	130914	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10180	-170	5	-1.64	2174516300	214701	75.79	10450	10450	9980	13450	7250	10350	10128.11	7.26	-43627	10670	10510	10330	10170	9990	10590	10250	622	3100	500	7650	10	1	124477353	12672	-2.46	0.43	12	0.17	-4139.00	23485.00	15340	20240819	-33.64	7870	20241113	29.35	15340	-33.64	20240819	7870	29.35	20241113	15340	-33.64	20240819	7870	29.35	20241113	0.90	N	137310	500	622 억	9031172	N	N	75	N	N
38	20241125	120924	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10030	-320	5	-3.09	1727490270	170394	60.15	10450	10450	10030	13450	7250	10350	10138.21	7.26	-47591	10670	10510	10330	10170	9990	10590	10250	622	3100	500	7650	10	1	124477353	12485	-2.42	0.43	12	0.14	-4139.00	23485.00	15340	20240819	-34.62	7870	20241113	27.45	15340	-34.62	20240819	7870	27.45	20241113	15340	-34.62	20240819	7870	27.45	20241113	0.90	N	137310	500	622 억	9031172	N	N	75	N	N
39	20241125	110917	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10080	-270	5	-2.61	1469635740	144788	51.11	10450	10450	10040	13450	7250	10350	10150.26	7.26	-41569	10670	10510	10330	10170	9990	10590	10250	622	3100	500	7650	10	1	124477353	12547	-2.44	0.43	12	0.12	-4139.00	23485.00	15340	20240819	-34.29	7870	20241113	28.08	15340	-34.29	20240819	7870	28.08	20241113	15340	-34.29	20240819	7870	28.08	20241113	0.90	N	137310	500	622 억	9031172	N	N	75	N	N
40	20241125	100907	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10190	-160	5	-1.55	1173152330	115475	40.76	10450	10450	10040	13450	7250	10350	10159.36	7.26	-42530	10670	10510	10330	10170	9990	10590	10250	622	3100	500	7650	10	1	124477353	12684	-2.46	0.43	12	0.09	-4139.00	23485.00	15340	20240819	-33.57	7870	20241113	29.48	15340	-33.57	20240819	7870	29.48	20241113	15340	-33.57	20240819	7870	29.48	20241113	0.90	N	137310	500	622 억	9031172	N	N	75	N	N
41	20241125	090908	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10250	-100	5	-0.97	136074190	13194	4.66	10450	10450	10250	13450	7250	10350	10313.34	7.26	-4096	10670	10510	10330	10170	9990	10590	10250	622	3100	500	7650	10	1	124477353	12759	-2.48	0.44	12	0.01	-4139.00	23485.00	15340	20240819	-33.18	7870	20241113	30.24	15340	-33.18	20240819	7870	30.24	20241113	15340	-33.18	20240819	7870	30.24	20241113	0.90	N	137310	500	622 억	9031172	N	N	75	N	N
42	20241122	160818	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10350	160	2	1.57	2909842490	281683	111.89	10180	10490	10150	13240	7140	10190	10330.19	7.19	81265	10363	10276	10203	10116	10043	10240	10080	622	3050	500	7540	10	1	124477353	12883	-2.50	0.44	12	0.23	-4139.00	23485.00	15340	20240819	-32.53	7870	20241113	31.51	15340	-32.53	20240819	7870	31.51	20241113	15340	-32.53	20240819	7870	31.51	20241113	0.91	N	137310	500	622 억	8952040	N	N	75	N	N
43	20241122	150830	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10370	180	2	1.77	2755280390	266755	105.96	10180	10490	10150	13240	7140	10190	10328.89	7.19	73231	10363	10276	10203	10116	10043	10240	10080	622	3050	500	7540	10	1	124477353	12908	-2.51	0.44	12	0.21	-4139.00	23485.00	15340	20240819	-32.40	7870	20241113	31.77	15340	-32.40	20240819	7870	31.77	20241113	15340	-32.40	20240819	7870	31.77	20241113	0.91	N	137310	500	622 억	8952040	N	N	738	N	N
44	20241122	140832	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10410	220	2	2.16	2354797860	228171	90.63	10180	10490	10150	13240	7140	10190	10320.33	7.19	67996	10363	10276	10203	10116	10043	10240	10080	622	3050	500	7540	10	1	124477353	12958	-2.52	0.44	12	0.18	-4139.00	23485.00	15340	20240819	-32.14	7870	20241113	32.27	15340	-32.14	20240819	7870	32.27	20241113	15340	-32.14	20240819	7870	32.27	20241113	0.91	N	137310	500	622 억	8952040	N	N	738	N	N
45	20241122	130827	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10210	20	2	0.20	1262580150	122981	48.85	10180	10380	10150	13240	7140	10190	10266.47	7.19	34533	10363	10276	10203	10116	10043	10240	10080	622	3050	500	7540	10	1	124477353	12709	-2.47	0.43	12	0.10	-4139.00	23485.00	15340	20240819	-33.44	7870	20241113	29.73	15340	-33.44	20240819	7870	29.73	20241113	15340	-33.44	20240819	7870	29.73	20241113	0.91	N	137310	500	622 억	8952040	N	N	738	N	N
46	20241122	120833	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10220	30	2	0.29	1027477710	99969	39.71	10180	10380	10150	13240	7140	10190	10277.97	7.19	25074	10363	10276	10203	10116	10043	10240	10080	622	3050	500	7540	10	1	124477353	12722	-2.47	0.44	12	0.08	-4139.00	23485.00	15340	20240819	-33.38	7870	20241113	29.86	15340	-33.38	20240819	7870	29.86	20241113	15340	-33.38	20240819	7870	29.86	20241113	0.91	N	137310	500	622 억	8952040	N	N	738	N	N
47	20241122	110825	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10240	50	2	0.49	867383560	84307	33.49	10180	10380	10150	13240	7140	10190	10288.40	7.19	27990	10363	10276	10203	10116	10043	10240	10080	622	3050	500	7540	10	1	124477353	12746	-2.47	0.44	12	0.07	-4139.00	23485.00	15340	20240819	-33.25	7870	20241113	30.11	15340	-33.25	20240819	7870	30.11	20241113	15340	-33.25	20240819	7870	30.11	20241113	0.91	N	137310	500	622 억	8952040	N	N	738	N	N
48	20241122	100842	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10260	70	2	0.69	670206550	65055	25.84	10180	10380	10150	13240	7140	10190	10302.17	7.19	27867	10363	10276	10203	10116	10043	10240	10080	622	3050	500	7540	10	1	124477353	12771	-2.48	0.44	12	0.05	-4139.00	23485.00	15340	20240819	-33.12	7870	20241113	30.37	15340	-33.12	20240819	7870	30.37	20241113	15340	-33.12	20240819	7870	30.37	20241113	0.91	N	137310	500	622 억	8952040	N	N	738	N	N
49	20241122	090833	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10300	110	2	1.08	153057090	14920	5.93	10180	10310	10150	13240	7140	10190	10258.56	7.19	8478	10363	10276	10203	10116	10043	10240	10080	622	3050	500	7540	10	1	124477353	12821	-2.49	0.44	12	0.01	-4139.00	23485.00	15340	20240819	-32.86	7870	20241113	30.88	15340	-32.86	20240819	7870	30.88	20241113	15340	-32.86	20240819	7870	30.88	20241113	0.91	N	137310	500	622 억	8952040	N	N	738	N	N
50	20241121	160824	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10190	-30	5	-0.29	2562604410	250828	127.51	10220	10290	10130	13280	7160	10220	10216.63	7.19	7687	10460	10340	10170	10050	9880	10400	10110	622	3060	500	7560	10	1	124477353	12684	-2.46	0.43	12	0.20	-4139.00	23485.00	15340	20240819	-33.57	7870	20241113	29.48	15340	-33.57	20240819	7870	29.48	20241113	15340	-33.57	20240819	7870	29.48	20241113	0.92	N	137310	500	622 억	8945358	N	N	738	N	N
51	20241121	150843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10210	-10	5	-0.10	2304966730	225544	114.66	10220	10290	10130	13280	7160	10220	10219.59	7.19	5378	10460	10340	10170	10050	9880	10400	10110	622	3060	500	7560	10	1	124477353	12709	-2.47	0.43	12	0.18	-4139.00	23485.00	15340	20240819	-33.44	7870	20241113	29.73	15340	-33.44	20240819	7870	29.73	20241113	15340	-33.44	20240819	7870	29.73	20241113	0.92	N	137310	500	622 억	8945358	N	N	369	N	N
52	20241121	140842	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10250	30	2	0.29	1497072270	146447	74.45	10220	10290	10130	13280	7160	10220	10222.62	7.19	26781	10460	10340	10170	10050	9880	10400	10110	622	3060	500	7560	10	1	124477353	12759	-2.48	0.44	12	0.12	-4139.00	23485.00	15340	20240819	-33.18	7870	20241113	30.24	15340	-33.18	20240819	7870	30.24	20241113	15340	-33.18	20240819	7870	30.24	20241113	0.92	N	137310	500	622 억	8945358	N	N	369	N	N
53	20241121	130834	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10240	20	2	0.20	1134786150	111119	56.49	10220	10290	10130	13280	7160	10220	10212.34	7.19	26352	10460	10340	10170	10050	9880	10400	10110	622	3060	500	7560	10	1	124477353	12746	-2.47	0.44	12	0.09	-4139.00	23485.00	15340	20240819	-33.25	7870	20241113	30.11	15340	-33.25	20240819	7870	30.11	20241113	15340	-33.25	20240819	7870	30.11	20241113	0.92	N	137310	500	622 억	8945358	N	N	369	N	N
54	20241121	120834	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10250	30	2	0.29	925738020	90672	46.09	10220	10290	10130	13280	7160	10220	10209.73	7.19	17928	10460	10340	10170	10050	9880	10400	10110	622	3060	500	7560	10	1	124477353	12759	-2.48	0.44	12	0.07	-4139.00	23485.00	15340	20240819	-33.18	7870	20241113	30.24	15340	-33.18	20240819	7870	30.24	20241113	15340	-33.18	20240819	7870	30.24	20241113	0.92	N	137310	500	622 억	8945358	N	N	369	N	N
55	20241121	110836	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10260	40	2	0.39	783625120	76813	39.05	10220	10290	10130	13280	7160	10220	10201.70	7.19	15057	10460	10340	10170	10050	9880	10400	10110	622	3060	500	7560	10	1	124477353	12771	-2.48	0.44	12	0.06	-4139.00	23485.00	15340	20240819	-33.12	7870	20241113	30.37	15340	-33.12	20240819	7870	30.37	20241113	15340	-33.12	20240819	7870	30.37	20241113	0.92	N	137310	500	622 억	8945358	N	N	369	N	N
56	20241121	100837	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10220	0	3	0.00	499644620	49107	24.96	10220	10280	10130	13280	7160	10220	10174.51	7.19	8170	10460	10340	10170	10050	9880	10400	10110	622	3060	500	7560	10	1	124477353	12722	-2.47	0.44	12	0.04	-4139.00	23485.00	15340	20240819	-33.38	7870	20241113	29.86	15340	-33.38	20240819	7870	29.86	20241113	15340	-33.38	20240819	7870	29.86	20241113	0.92	N	137310	500	622 억	8945358	N	N	369	N	N
57	20241121	090837	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10170	-50	5	-0.49	153382690	15046	7.65	10220	10280	10150	13280	7160	10220	10194.06	7.19	-246	10460	10340	10170	10050	9880	10400	10110	622	3060	500	7560	10	1	124477353	12659	-2.46	0.43	12	0.01	-4139.00	23485.00	15340	20240819	-33.70	7870	20241113	29.22	15340	-33.70	20240819	7870	29.22	20241113	15340	-33.70	20240819	7870	29.22	20241113	0.92	N	137310	500	622 억	8945358	N	N	369	N	N
58	20241120	160830	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10220	60	2	0.59	1988337300	195062	59.02	10050	10290	10000	13200	7120	10160	10193.28	7.09	66248	10373	10266	10133	10026	9893	10320	10080	622	3040	500	7510	10	1	124477353	12722	-2.47	0.44	12	0.16	-4139.00	23485.00	15340	20240819	-33.38	7870	20241113	29.86	15340	-33.38	20240819	7870	29.86	20241113	15340	-33.38	20240819	7870	29.86	20241113	0.94	N	137310	500	622 억	8823981	N	N	369	N	N
59	20241120	150840	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10230	70	2	0.69	1877918600	184268	55.75	10050	10290	10000	13200	7120	10160	10191.24	7.09	61965	10373	10266	10133	10026	9893	10320	10080	622	3040	500	7510	10	1	124477353	12734	-2.47	0.44	12	0.15	-4139.00	23485.00	15340	20240819	-33.31	7870	20241113	29.99	15340	-33.31	20240819	7870	29.99	20241113	15340	-33.31	20240819	7870	29.99	20241113	0.94	N	137310	500	622 억	8823981	N	N	137	N	N
60	20241120	140843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10250	90	2	0.89	1580152720	155166	46.95	10050	10290	10000	13200	7120	10160	10183.63	7.09	50309	10373	10266	10133	10026	9893	10320	10080	622	3040	500	7510	10	1	124477353	12759	-2.48	0.44	12	0.12	-4139.00	23485.00	15340	20240819	-33.18	7870	20241113	30.24	15340	-33.18	20240819	7870	30.24	20241113	15340	-33.18	20240819	7870	30.24	20241113	0.94	N	137310	500	622 억	8823981	N	N	137	N	N
61	20241120	130845	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10160	0	3	0.00	1433293920	140807	42.60	10050	10290	10000	13200	7120	10160	10179.14	7.09	41096	10373	10266	10133	10026	9893	10320	10080	622	3040	500	7510	10	1	124477353	12647	-2.45	0.43	12	0.11	-4139.00	23485.00	15340	20240819	-33.77	7870	20241113	29.10	15340	-33.77	20240819	7870	29.10	20241113	15340	-33.77	20240819	7870	29.10	20241113	0.94	N	137310	500	622 억	8823981	N	N	137	N	N
62	20241120	120843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10140	-20	5	-0.20	1235144820	121305	36.70	10050	10290	10000	13200	7120	10160	10182.14	7.09	34355	10373	10266	10133	10026	9893	10320	10080	622	3040	500	7510	10	1	124477353	12622	-2.45	0.43	12	0.10	-4139.00	23485.00	15340	20240819	-33.90	7870	20241113	28.84	15340	-33.90	20240819	7870	28.84	20241113	15340	-33.90	20240819	7870	28.84	20241113	0.94	N	137310	500	622 억	8823981	N	N	137	N	N
63	20241120	110845	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10170	10	2	0.10	962828550	94500	28.59	10050	10290	10000	13200	7120	10160	10188.66	7.09	24319	10373	10266	10133	10026	9893	10320	10080	622	3040	500	7510	10	1	124477353	12659	-2.46	0.43	12	0.08	-4139.00	23485.00	15340	20240819	-33.70	7870	20241113	29.22	15340	-33.70	20240819	7870	29.22	20241113	15340	-33.70	20240819	7870	29.22	20241113	0.94	N	137310	500	622 억	8823981	N	N	137	N	N
64	20241120	100843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10200	40	2	0.39	762522460	74783	22.63	10050	10290	10000	13200	7120	10160	10196.47	7.09	16830	10373	10266	10133	10026	9893	10320	10080	622	3040	500	7510	10	1	124477353	12697	-2.46	0.43	12	0.06	-4139.00	23485.00	15340	20240819	-33.51	7870	20241113	29.61	15340	-33.51	20240819	7870	29.61	20241113	15340	-33.51	20240819	7870	29.61	20241113	0.94	N	137310	500	622 억	8823981	N	N	137	N	N
65	20241120	090842	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10120	-40	5	-0.39	268603200	26403	7.99	10050	10290	10000	13200	7120	10160	10173.21	7.09	4855	10373	10266	10133	10026	9893	10320	10080	622	3040	500	7510	10	1	124477353	12597	-2.45	0.43	12	0.02	-4139.00	23485.00	15340	20240819	-34.03	7870	20241113	28.59	15340	-34.03	20240819	7870	28.59	20241113	15340	-34.03	20240819	7870	28.59	20241113	0.94	N	137310	500	622 억	8823981	N	N	137	N	N
66	20241119	160756	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10160	140	2	1.40	3336458330	329781	76.19	10000	10240	10000	13020	7020	10020	10117.34	7.04	62965	10426	10222	9846	9642	9266	10325	9745	622	3000	500	7410	10	1	124477353	12647	-2.45	0.43	12	0.26	-4139.00	23485.00	15340	20240819	-33.77	7870	20241113	29.10	15340	-33.77	20240819	7870	29.10	20241113	15340	-33.77	20240819	7870	29.10	20241113	0.98	N	137310	500	622 억	8759325	N	N	137	N	N
67	20241119	150808	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10190	170	2	1.70	3106141600	307145	70.96	10000	10240	10000	13020	7020	10020	10113.10	7.04	56217	10426	10222	9846	9642	9266	10325	9745	622	3000	500	7410	10	1	124477353	12684	-2.46	0.43	12	0.25	-4139.00	23485.00	15340	20240819	-33.57	7870	20241113	29.48	15340	-33.57	20240819	7870	29.48	20241113	15340	-33.57	20240819	7870	29.48	20241113	0.98	N	137310	500	622 억	8759325	N	N	465	N	N
68	20241119	140808	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10160	140	2	1.40	2381740900	235939	54.51	10000	10240	10000	13020	7020	10020	10094.89	7.04	28005	10426	10222	9846	9642	9266	10325	9745	622	3000	500	7410	10	1	124477353	12647	-2.45	0.43	12	0.19	-4139.00	23485.00	15340	20240819	-33.77	7870	20241113	29.10	15340	-33.77	20240819	7870	29.10	20241113	15340	-33.77	20240819	7870	29.10	20241113	0.98	N	137310	500	622 억	8759325	N	N	465	N	N
69	20241119	130811	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10110	90	2	0.90	1905083850	188915	43.64	10000	10240	10000	13020	7020	10020	10084.51	7.04	16672	10426	10222	9846	9642	9266	10325	9745	622	3000	500	7410	10	1	124477353	12585	-2.44	0.43	12	0.15	-4139.00	23485.00	15340	20240819	-34.09	7870	20241113	28.46	15340	-34.09	20240819	7870	28.46	20241113	15340	-34.09	20240819	7870	28.46	20241113	0.98	N	137310	500	622 억	8759325	N	N	465	N	N
70	20241119	120803	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10070	50	2	0.50	1779365420	176439	40.76	10000	10240	10000	13020	7020	10020	10085.06	7.04	12673	10426	10222	9846	9642	9266	10325	9745	622	3000	500	7410	10	1	124477353	12535	-2.43	0.43	12	0.14	-4139.00	23485.00	15340	20240819	-34.35	7870	20241113	27.95	15340	-34.35	20240819	7870	27.95	20241113	15340	-34.35	20240819	7870	27.95	20241113	0.98	N	137310	500	622 억	8759325	N	N	465	N	N
71	20241119	110812	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10130	110	2	1.10	1554422790	154195	35.62	10000	10240	10000	13020	7020	10020	10081.09	7.04	14489	10426	10222	9846	9642	9266	10325	9745	622	3000	500	7410	10	1	124477353	12610	-2.45	0.43	12	0.12	-4139.00	23485.00	15340	20240819	-33.96	7870	20241113	28.72	15340	-33.96	20240819	7870	28.72	20241113	15340	-33.96	20240819	7870	28.72	20241113	0.98	N	137310	500	622 억	8759325	N	N	465	N	N
72	20241119	100833	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10050	30	2	0.30	1081109370	107283	24.79	10000	10240	10000	13020	7020	10020	10077.44	7.04	4034	10426	10222	9846	9642	9266	10325	9745	622	3000	500	7410	10	1	124477353	12510	-2.43	0.43	12	0.09	-4139.00	23485.00	15340	20240819	-34.49	7870	20241113	27.70	15340	-34.49	20240819	7870	27.70	20241113	15340	-34.49	20240819	7870	27.70	20241113	0.98	N	137310	500	622 억	8759325	N	N	465	N	N
73	20241119	090825	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10040	20	2	0.20	395732040	39153	9.05	10000	10240	10000	13020	7020	10020	10108.45	7.04	-3970	10426	10222	9846	9642	9266	10325	9745	622	3000	500	7410	10	1	124477353	12498	-2.43	0.43	12	0.03	-4139.00	23485.00	15340	20240819	-34.55	7870	20241113	27.57	15340	-34.55	20240819	7870	27.57	20241113	15340	-34.55	20240819	7870	27.57	20241113	0.98	N	137310	500	622 억	8759325	N	N	465	N	N
74	20241118	160800	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	10020	430	2	4.48	4231842650	430589	60.44	9560	10050	9470	12460	6720	9590	9827.50	6.96	100112	10203	9896	9383	9076	8563	10050	9230	622	2870	500	7090	10	1	124477353	12473	-2.42	0.43	12	0.35	-4139.00	23485.00	15340	20240819	-34.68	7870	20241113	27.32	15340	-34.68	20240819	7870	27.32	20241113	15340	-34.68	20240819	7870	27.32	20241113	1.03	N	137310	500	622 억	8660145	N	N	465	N	N
75	20241118	150809	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9980	390	2	4.07	3870258520	394460	55.37	9560	10050	9470	12460	6720	9590	9811.55	6.96	85912	10203	9896	9383	9076	8563	10050	9230	622	2870	500	7090	10	1	124477353	12423	-2.41	0.42	12	0.32	-4139.00	23485.00	15340	20240819	-34.94	7870	20241113	26.81	15340	-34.94	20240819	7870	26.81	20241113	15340	-34.94	20240819	7870	26.81	20241113	1.03	N	137310	500	622 억	8660145	N	N	30	N	N
76	20241118	140811	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9930	340	2	3.55	2964229030	303674	42.63	9560	9970	9470	12460	6720	9590	9761.23	6.96	71768	10203	9896	9383	9076	8563	10050	9230	622	2870	500	7090	10	1	124477353	12361	-2.40	0.42	12	0.24	-4139.00	23485.00	15340	20240819	-35.27	7870	20241113	26.18	15340	-35.27	20240819	7870	26.18	20241113	15340	-35.27	20240819	7870	26.18	20241113	1.03	N	137310	500	622 억	8660145	N	N	30	N	N
77	20241118	130808	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9750	160	2	1.67	1948212130	200690	28.17	9560	9830	9470	12460	6720	9590	9707.58	6.96	22495	10203	9896	9383	9076	8563	10050	9230	622	2870	500	7090	10	1	124477353	12137	-2.36	0.42	12	0.16	-4139.00	23485.00	15340	20240819	-36.44	7870	20241113	23.89	15340	-36.44	20240819	7870	23.89	20241113	15340	-36.44	20240819	7870	23.89	20241113	1.03	N	137310	500	622 억	8660145	N	N	30	N	N
78	20241118	120810	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9720	130	2	1.36	1695208110	174665	24.52	9560	9830	9470	12460	6720	9590	9705.50	6.96	16705	10203	9896	9383	9076	8563	10050	9230	622	2870	500	7090	10	1	124477353	12099	-2.35	0.41	12	0.14	-4139.00	23485.00	15340	20240819	-36.64	7870	20241113	23.51	15340	-36.64	20240819	7870	23.51	20241113	15340	-36.64	20240819	7870	23.51	20241113	1.03	N	137310	500	622 억	8660145	N	N	30	N	N
79	20241118	110811	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9720	130	2	1.36	1443309590	148788	20.89	9560	9830	9470	12460	6720	9590	9700.46	6.96	13326	10203	9896	9383	9076	8563	10050	9230	622	2870	500	7090	10	1	124477353	12099	-2.35	0.41	12	0.12	-4139.00	23485.00	15340	20240819	-36.64	7870	20241113	23.51	15340	-36.64	20240819	7870	23.51	20241113	15340	-36.64	20240819	7870	23.51	20241113	1.03	N	137310	500	622 억	8660145	N	N	30	N	N
80	20241118	100801	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9670	80	2	0.83	1201193610	123866	17.39	9560	9830	9470	12460	6720	9590	9697.54	6.96	8180	10203	9896	9383	9076	8563	10050	9230	622	2870	500	7090	10	1	124477353	12037	-2.34	0.41	12	0.10	-4139.00	23485.00	15340	20240819	-36.96	7870	20241113	22.87	15340	-36.96	20240819	7870	22.87	20241113	15340	-36.96	20240819	7870	22.87	20241113	1.03	N	137310	500	622 억	8660145	N	N	30	N	N
81	20241118	090801	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9600	10	2	0.10	236104140	24650	3.46	9560	9690	9470	12460	6720	9590	9578.25	6.96	-7746	10203	9896	9383	9076	8563	10050	9230	622	2870	500	7090	10	1	124477353	11950	-2.32	0.41	12	0.02	-4139.00	23485.00	15340	20240819	-37.42	7870	20241113	21.98	15340	-37.42	20240819	7870	21.98	20241113	15340	-37.42	20240819	7870	21.98	20241113	1.03	N	137310	500	622 억	8660145	N	N	30	N	N
82	20241115	160827	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9590	620	2	6.91	6629341380	706671	51.67	8940	9690	8870	11660	6280	8970	9380.77	6.83	160952	9743	9356	8833	8446	7923	9550	8640	622	2690	500	6630	10	1	124477353	11937	-2.32	0.41	12	0.57	-4139.00	23485.00	15340	20240819	-37.48	7870	20241113	21.86	15340	-37.48	20240819	7870	21.86	20241113	15340	-37.48	20240819	7870	21.86	20241113	1.05	N	137310	500	622 억	8495593	N	N	30	N	N
83	20241115	150852	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9640	670	2	7.47	6280617210	670345	49.01	8940	9690	8870	11660	6280	8970	9369.23	6.83	154430	9743	9356	8833	8446	7923	9550	8640	622	2690	500	6630	10	1	124477353	12000	-2.33	0.41	12	0.54	-4139.00	23485.00	15340	20240819	-37.16	7870	20241113	22.49	15340	-37.16	20240819	7870	22.49	20241113	15340	-37.16	20240819	7870	22.49	20241113	1.05	N	137310	500	622 억	8495593	N	N	12	N	N
84	20241115	140841	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9680	710	2	7.92	5854285920	626090	45.78	8940	9690	8870	11660	6280	8970	9350.55	6.83	132938	9743	9356	8833	8446	7923	9550	8640	622	2690	500	6630	10	1	124477353	12049	-2.34	0.41	12	0.50	-4139.00	23485.00	15340	20240819	-36.90	7870	20241113	23.00	15340	-36.90	20240819	7870	23.00	20241113	15340	-36.90	20240819	7870	23.00	20241113	1.05	N	137310	500	622 억	8495593	N	N	12	N	N
85	20241115	130844	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9540	570	2	6.35	5098994850	547538	40.03	8940	9620	8870	11660	6280	8970	9312.59	6.83	104858	9743	9356	8833	8446	7923	9550	8640	622	2690	500	6630	10	1	124477353	11875	-2.30	0.41	12	0.44	-4139.00	23485.00	15340	20240819	-37.81	7870	20241113	21.22	15340	-37.81	20240819	7870	21.22	20241113	15340	-37.81	20240819	7870	21.22	20241113	1.05	N	137310	500	622 억	8495593	N	N	12	N	N
86	20241115	120847	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9520	550	2	6.13	4579758630	493021	36.05	8940	9620	8870	11660	6280	8970	9289.18	6.83	81584	9743	9356	8833	8446	7923	9550	8640	622	2690	500	6630	10	1	124477353	11850	-2.30	0.41	12	0.40	-4139.00	23485.00	15340	20240819	-37.94	7870	20241113	20.97	15340	-37.94	20240819	7870	20.97	20241113	15340	-37.94	20240819	7870	20.97	20241113	1.05	N	137310	500	622 억	8495593	N	N	12	N	N
87	20241115	110824	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9410	440	2	4.91	3536161170	383158	28.01	8940	9480	8870	11660	6280	8970	9228.99	6.83	59332	9743	9356	8833	8446	7923	9550	8640	622	2690	500	6630	10	1	124477353	11713	-2.27	0.40	12	0.31	-4139.00	23485.00	15340	20240819	-38.66	7870	20241113	19.57	15340	-38.66	20240819	7870	19.57	20241113	15340	-38.66	20240819	7870	19.57	20241113	1.05	N	137310	500	622 억	8495593	N	N	12	N	N
88	20241115	100825	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9280	310	2	3.46	1831030600	201508	14.73	8940	9310	8870	11660	6280	8970	9086.64	6.83	33969	9743	9356	8833	8446	7923	9550	8640	622	2690	500	6630	10	1	124477353	11551	-2.24	0.40	12	0.16	-4139.00	23485.00	15340	20240819	-39.50	7870	20241113	17.92	15340	-39.50	20240819	7870	17.92	20241113	15340	-39.50	20240819	7870	17.92	20241113	1.05	N	137310	500	622 억	8495593	N	N	12	N	N
89	20241115	090755	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8950	-20	5	-0.22	309937190	34573	2.53	8940	9080	8870	11660	6280	8970	8964.72	6.83	-3566	9743	9356	8833	8446	7923	9550	8640	622	2690	500	6630	10	1	124477353	11141	-2.16	0.38	12	0.03	-4139.00	23485.00	15340	20240819	-41.66	7870	20241113	13.72	15340	-41.66	20240819	7870	13.72	20241113	15340	-41.66	20240819	7870	13.72	20241113	1.05	N	137310	500	622 억	8495593	N	N	12	N	N
90	20241114	160819	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8970	1090	2	13.83	11514136790	1294661	544.01	8390	9220	8310	10240	5520	7880	8893.57	6.81	19880	8100	7990	7930	7820	7760	7960	7790	622	2360	500	5830	10	1	124477353	11166	-2.17	0.38	12	1.04	-4139.00	23485.00	15340	20240819	-41.53	7870	20241113	13.98	15340	-41.53	20240819	7870	13.98	20241113	15340	-41.53	20240819	7870	13.98	20241113	1.04	N	137310	500	622 억	8475479	N	N	418	N	N
91	20241114	150824	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8840	960	2	12.18	10711878050	1204903	506.29	8390	9220	8310	10240	5520	7880	8890.26	6.81	20901	8100	7990	7930	7820	7760	7960	7790	622	2360	500	5830	10	1	124477353	11004	-2.14	0.38	12	0.97	-4139.00	23485.00	15340	20240819	-42.37	7870	20241113	12.33	15340	-42.37	20240819	7870	12.33	20241113	15340	-42.37	20240819	7870	12.33	20241113	1.04	N	137310	500	622 억	8475479	N	N	418	N	N
92	20241114	140818	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8800	920	2	11.68	10010566550	1125515	472.93	8390	9220	8310	10240	5520	7880	8894.23	6.81	20805	8100	7990	7930	7820	7760	7960	7790	622	2360	500	5830	10	1	124477353	10954	-2.13	0.37	12	0.90	-4139.00	23485.00	15340	20240819	-42.63	7870	20241113	11.82	15340	-42.63	20240819	7870	11.82	20241113	15340	-42.63	20240819	7870	11.82	20241113	1.04	N	137310	500	622 억	8475479	N	N	418	N	N
93	20241114	130819	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8830	950	2	12.06	9661722880	1085755	456.23	8390	9220	8310	10240	5520	7880	8898.64	6.81	18426	8100	7990	7930	7820	7760	7960	7790	622	2360	500	5830	10	1	124477353	10991	-2.13	0.38	12	0.87	-4139.00	23485.00	15340	20240819	-42.44	7870	20241113	12.20	15340	-42.44	20240819	7870	12.20	20241113	15340	-42.44	20240819	7870	12.20	20241113	1.04	N	137310	500	622 억	8475479	N	N	418	N	N
94	20241114	120817	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8860	980	2	12.44	9256435850	1039891	436.95	8390	9220	8310	10240	5520	7880	8901.37	6.81	20175	8100	7990	7930	7820	7760	7960	7790	622	2360	500	5830	10	1	124477353	11029	-2.14	0.38	12	0.84	-4139.00	23485.00	15340	20240819	-42.24	7870	20241113	12.58	15340	-42.24	20240819	7870	12.58	20241113	15340	-42.24	20240819	7870	12.58	20241113	1.04	N	137310	500	622 억	8475479	N	N	418	N	N
95	20241114	110817	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8860	980	2	12.44	8492312490	953068	400.47	8390	9220	8310	10240	5520	7880	8910.52	6.81	34929	8100	7990	7930	7820	7760	7960	7790	622	2360	500	5830	10	1	124477353	11029	-2.14	0.38	12	0.77	-4139.00	23485.00	15340	20240819	-42.24	7870	20241113	12.58	15340	-42.24	20240819	7870	12.58	20241113	15340	-42.24	20240819	7870	12.58	20241113	1.04	N	137310	500	622 억	8475479	N	N	418	N	N
96	20241114	100837	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8720	840	2	10.66	1924994020	222321	93.42	8390	8860	8310	10240	5520	7880	8658.69	6.81	-6527	8100	7990	7930	7820	7760	7960	7790	622	2360	500	5830	10	1	124477353	10854	-2.11	0.37	12	0.18	-4139.00	23485.00	15340	20240819	-43.16	7870	20241113	10.80	15340	-43.16	20240819	7870	10.80	20241113	15340	-43.16	20240819	7870	10.80	20241113	1.04	N	137310	500	622 억	8475479	N	N	418	N	N
97	20241114	090812	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	7880	0	3	0.00	0	0	0.00	0	0	0	10240	5520	7880	0.00	6.81	0	8100	7990	7930	7820	7760	7960	7790	622	2360	500	5830	10	1	124477353	9809	-1.90	0.34	12	0.00	-4139.00	23485.00	15340	20240819	-48.63	7870	20241113	0.13	15340	-48.63	20240819	7870	0.13	20241113	15340	-48.63	20240819	7870	0.13	20241113	1.04	N	137310	500	622 억	8475479	N	N	418	N	N
98	20241112	160749	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8050	-440	5	-5.18	2394443490	294245	158.35	8430	8450	8040	11030	5950	8490	8138.21	6.84	-49760	8830	8660	8570	8400	8310	8615	8355	622	2540	500	6280	10	1	124477353	10020	-1.94	0.34	12	0.24	-4139.00	23485.00	15340	20240819	-47.52	8040	20241112	0.12	15340	-47.52	20240819	8040	0.12	20241112	15340	-47.52	20240819	8040	0.12	20241112	1.07	N	137310	500	622 억	8519489	N	N	459	N	N
99	20241112	150756	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8060	-430	5	-5.06	2137435110	262316	141.16	8430	8450	8040	11030	5950	8490	8148.32	6.84	-44330	8830	8660	8570	8400	8310	8615	8355	622	2540	500	6280	10	1	124477353	10033	-1.95	0.34	12	0.21	-4139.00	23485.00	15340	20240819	-47.46	8040	20241112	0.25	15340	-47.46	20240819	8040	0.25	20241112	15340	-47.46	20240819	8040	0.25	20241112	1.07	N	137310	500	622 억	8519489	N	N	517	N	N
100	20241112	140801	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8060	-430	5	-5.06	1851872830	226859	122.08	8430	8450	8050	11030	5950	8490	8163.10	6.84	-37779	8830	8660	8570	8400	8310	8615	8355	622	2540	500	6280	10	1	124477353	10033	-1.95	0.34	12	0.18	-4139.00	23485.00	15340	20240819	-47.46	8050	20241112	0.12	15340	-47.46	20240819	8050	0.12	20241112	15340	-47.46	20240819	8050	0.12	20241112	1.07	N	137310	500	622 억	8519489	N	N	517	N	N
101	20241112	130759	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8120	-370	5	-4.36	1591577370	194625	104.74	8430	8450	8060	11030	5950	8490	8177.66	6.84	-36992	8830	8660	8570	8400	8310	8615	8355	622	2540	500	6280	10	1	124477353	10108	-1.96	0.35	12	0.16	-4139.00	23485.00	15340	20240819	-47.07	8060	20241112	0.74	15340	-47.07	20240819	8060	0.74	20241112	15340	-47.07	20240819	8060	0.74	20241112	1.07	N	137310	500	622 억	8519489	N	N	517	N	N
102	20241112	120757	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8100	-390	5	-4.59	1376447790	168055	90.44	8430	8450	8060	11030	5950	8490	8190.46	6.84	-32006	8830	8660	8570	8400	8310	8615	8355	622	2540	500	6280	10	1	124477353	10083	-1.96	0.34	12	0.14	-4139.00	23485.00	15340	20240819	-47.20	8060	20241112	0.50	15340	-47.20	20240819	8060	0.50	20241112	15340	-47.20	20240819	8060	0.50	20241112	1.07	N	137310	500	622 억	8519489	N	N	517	N	N
103	20241112	110756	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8180	-310	5	-3.65	1221473600	148955	80.16	8430	8450	8060	11030	5950	8490	8200.29	6.84	-28382	8830	8660	8570	8400	8310	8615	8355	622	2540	500	6280	10	1	124477353	10182	-1.98	0.35	12	0.12	-4139.00	23485.00	15340	20240819	-46.68	8060	20241112	1.49	15340	-46.68	20240819	8060	1.49	20241112	15340	-46.68	20240819	8060	1.49	20241112	1.07	N	137310	500	622 억	8519489	N	N	517	N	N
104	20241112	100754	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8120	-370	5	-4.36	931979720	113495	61.08	8430	8450	8060	11030	5950	8490	8211.64	6.84	-14133	8830	8660	8570	8400	8310	8615	8355	622	2540	500	6280	10	1	124477353	10108	-1.96	0.35	12	0.09	-4139.00	23485.00	15340	20240819	-47.07	8060	20241112	0.74	15340	-47.07	20240819	8060	0.74	20241112	15340	-47.07	20240819	8060	0.74	20241112	1.07	N	137310	500	622 억	8519489	N	N	517	N	N
105	20241112	090753	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8300	-190	5	-2.24	255597610	30634	16.49	8430	8450	8290	11030	5950	8490	8343.59	6.84	-15718	8830	8660	8570	8400	8310	8615	8355	622	2540	500	6280	10	1	124477353	10332	-2.01	0.35	12	0.02	-4139.00	23485.00	15340	20240819	-45.89	8290	20241112	0.12	15340	-45.89	20240819	8290	0.12	20241112	15340	-45.89	20240819	8290	0.12	20241112	1.07	N	137310	500	622 억	8519489	N	N	517	N	N
106	20241111	160748	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8490	-210	5	-2.41	1558910210	182247	200.92	8730	8740	8480	11310	6090	8700	8554.41	6.87	-37298	8900	8800	8740	8640	8580	8770	8610	622	2610	500	6430	10	1	124477353	10568	-2.05	0.36	12	0.15	-4139.00	23485.00	15340	20240819	-44.65	8480	20241111	0.12	15340	-44.65	20240819	8480	0.12	20241111	15340	-44.65	20240819	8480	0.12	20241111	1.08	N	137310	500	622 억	8553953	N	N	517	N	N
107	20241111	150810	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8500	-200	5	-2.30	1430692070	167144	184.27	8730	8740	8490	11310	6090	8700	8559.64	6.87	-34141	8900	8800	8740	8640	8580	8770	8610	622	2610	500	6430	10	1	124477353	10581	-2.05	0.36	12	0.13	-4139.00	23485.00	15340	20240819	-44.59	8490	20241111	0.12	15340	-44.59	20240819	8490	0.12	20241111	15340	-44.59	20240819	8490	0.12	20241111	1.08	N	137310	500	622 억	8553953	N	N	306	N	N
108	20241111	140759	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8530	-170	5	-1.95	1201980360	140252	154.62	8730	8740	8500	11310	6090	8700	8570.15	6.87	-34584	8900	8800	8740	8640	8580	8770	8610	622	2610	500	6430	10	1	124477353	10618	-2.06	0.36	12	0.11	-4139.00	23485.00	15340	20240819	-44.39	8500	20241111	0.35	15340	-44.39	20240819	8500	0.35	20241111	15340	-44.39	20240819	8500	0.35	20241111	1.08	N	137310	500	622 억	8553953	N	N	306	N	N
109	20241111	130756	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8510	-190	5	-2.18	1029108920	119955	132.24	8730	8740	8500	11310	6090	8700	8579.12	6.87	-32241	8900	8800	8740	8640	8580	8770	8610	622	2610	500	6430	10	1	124477353	10593	-2.06	0.36	12	0.10	-4139.00	23485.00	15340	20240819	-44.52	8500	20241111	0.12	15340	-44.52	20240819	8500	0.12	20241111	15340	-44.52	20240819	8500	0.12	20241111	1.08	N	137310	500	622 억	8553953	N	N	306	N	N
110	20241111	120755	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8520	-180	5	-2.07	836450640	97314	107.28	8730	8740	8510	11310	6090	8700	8595.38	6.87	-27468	8900	8800	8740	8640	8580	8770	8610	622	2610	500	6430	10	1	124477353	10605	-2.06	0.36	12	0.08	-4139.00	23485.00	15340	20240819	-44.46	8510	20241111	0.12	15340	-44.46	20240819	8510	0.12	20241111	15340	-44.46	20240819	8510	0.12	20241111	1.08	N	137310	500	622 억	8553953	N	N	306	N	N
111	20241111	110751	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8560	-140	5	-1.61	632617120	73439	80.96	8730	8740	8550	11310	6090	8700	8614.18	6.87	-16933	8900	8800	8740	8640	8580	8770	8610	622	2610	500	6430	10	1	124477353	10655	-2.07	0.36	12	0.06	-4139.00	23485.00	15340	20240819	-44.20	8550	20241111	0.12	15340	-44.20	20240819	8550	0.12	20241111	15340	-44.20	20240819	8550	0.12	20241111	1.08	N	137310	500	622 억	8553953	N	N	306	N	N
112	20241111	100748	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8580	-120	5	-1.38	514280200	59633	65.74	8730	8740	8560	11310	6090	8700	8624.09	6.87	-18379	8900	8800	8740	8640	8580	8770	8610	622	2610	500	6430	10	1	124477353	10680	-2.07	0.37	12	0.05	-4139.00	23485.00	15340	20240819	-44.07	8560	20241111	0.23	15340	-44.07	20240819	8560	0.23	20241111	15340	-44.07	20240819	8560	0.23	20241111	1.08	N	137310	500	622 억	8553953	N	N	306	N	N
113	20241111	090745	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8680	-20	5	-0.23	64753110	7442	8.20	8730	8740	8670	11310	6090	8700	8701.04	6.87	-4428	8900	8800	8740	8640	8580	8770	8610	622	2610	500	6430	10	1	124477353	10805	-2.10	0.37	12	0.01	-4139.00	23485.00	15340	20240819	-43.42	8610	20241107	0.81	15340	-43.42	20240819	8610	0.81	20241107	15340	-43.42	20240819	8610	0.81	20241107	1.08	N	137310	500	622 억	8553953	N	N	306	N	N
114	20241108	160742	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8700	-60	5	-0.68	780617880	89348	81.67	8720	8840	8680	11380	6140	8760	8736.87	6.87	1215	8900	8830	8720	8650	8540	8865	8685	622	2620	500	6480	10	1	124477353	10830	-2.10	0.37	12	0.07	-4139.00	23485.00	15340	20240819	-43.29	8610	20241107	1.05	15340	-43.29	20240819	8610	1.05	20241107	15340	-43.29	20240819	8610	1.05	20241107	1.05	N	137310	500	622 억	8556461	N	N	306	N	N
115	20241108	150749	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8700	-60	5	-0.68	673772830	77058	70.44	8720	8840	8680	11380	6140	8760	8743.71	6.87	399	8900	8830	8720	8650	8540	8865	8685	622	2620	500	6480	10	1	124477353	10830	-2.10	0.37	12	0.06	-4139.00	23485.00	15340	20240819	-43.29	8610	20241107	1.05	15340	-43.29	20240819	8610	1.05	20241107	15340	-43.29	20240819	8610	1.05	20241107	1.05	N	137310	500	622 억	8556461	N	N	154	N	N
116	20241108	140746	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8720	-40	5	-0.46	537208280	61350	56.08	8720	8840	8680	11380	6140	8760	8756.45	6.87	-52	8900	8830	8720	8650	8540	8865	8685	622	2620	500	6480	10	1	124477353	10854	-2.11	0.37	12	0.05	-4139.00	23485.00	15340	20240819	-43.16	8610	20241107	1.28	15340	-43.16	20240819	8610	1.28	20241107	15340	-43.16	20240819	8610	1.28	20241107	1.05	N	137310	500	622 억	8556461	N	N	154	N	N
117	20241108	130749	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8730	-30	5	-0.34	406866440	46374	42.39	8720	8840	8720	11380	6140	8760	8773.59	6.87	-767	8900	8830	8720	8650	8540	8865	8685	622	2620	500	6480	10	1	124477353	10867	-2.11	0.37	12	0.04	-4139.00	23485.00	15340	20240819	-43.09	8610	20241107	1.39	15340	-43.09	20240819	8610	1.39	20241107	15340	-43.09	20240819	8610	1.39	20241107	1.05	N	137310	500	622 억	8556461	N	N	154	N	N
118	20241108	120749	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8760	0	3	0.00	324752010	36981	33.80	8720	8840	8720	11380	6140	8760	8781.59	6.87	-967	8900	8830	8720	8650	8540	8865	8685	622	2620	500	6480	10	1	124477353	10904	-2.12	0.37	12	0.03	-4139.00	23485.00	15340	20240819	-42.89	8610	20241107	1.74	15340	-42.89	20240819	8610	1.74	20241107	15340	-42.89	20240819	8610	1.74	20241107	1.05	N	137310	500	622 억	8556461	N	N	154	N	N
119	20241108	110746	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8750	-10	5	-0.11	288504590	32845	30.02	8720	8840	8720	11380	6140	8760	8783.82	6.87	-1007	8900	8830	8720	8650	8540	8865	8685	622	2620	500	6480	10	1	124477353	10892	-2.11	0.37	12	0.03	-4139.00	23485.00	15340	20240819	-42.96	8610	20241107	1.63	15340	-42.96	20240819	8610	1.63	20241107	15340	-42.96	20240819	8610	1.63	20241107	1.05	N	137310	500	622 억	8556461	N	N	154	N	N
120	20241108	100758	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8790	30	2	0.34	196393270	22362	20.44	8720	8840	8720	11380	6140	8760	8782.46	6.87	-514	8900	8830	8720	8650	8540	8865	8685	622	2620	500	6480	10	1	124477353	10942	-2.12	0.37	12	0.02	-4139.00	23485.00	15340	20240819	-42.70	8610	20241107	2.09	15340	-42.70	20240819	8610	2.09	20241107	15340	-42.70	20240819	8610	2.09	20241107	1.05	N	137310	500	622 억	8556461	N	N	154	N	N
121	20241108	090741	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8790	30	2	0.34	59657740	6799	6.21	8720	8840	8720	11380	6140	8760	8774.49	6.87	-283	8900	8830	8720	8650	8540	8865	8685	622	2620	500	6480	10	1	124477353	10942	-2.12	0.37	12	0.01	-4139.00	23485.00	15340	20240819	-42.70	8610	20241107	2.09	15340	-42.70	20240819	8610	2.09	20241107	15340	-42.70	20240819	8610	2.09	20241107	1.05	N	137310	500	622 억	8556461	N	N	154	N	N
122	20241107	160743	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8760	30	2	0.34	936112230	107782	47.41	8730	8790	8610	11340	6120	8730	8685.06	6.89	-14695	9123	8926	8823	8626	8523	8875	8575	622	2610	500	6460	10	1	124477353	10904	-2.12	0.37	12	0.09	-4139.00	23485.00	15340	20240819	-42.89	8610	20241107	1.74	15340	-42.89	20240819	8610	1.74	20241107	15340	-42.89	20240819	8610	1.74	20241107	1.05	N	137310	500	622 억	8571229	N	N	154	N	N
123	20241107	150746	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8680	-50	5	-0.57	876578540	100962	44.41	8730	8790	8610	11340	6120	8730	8682.26	6.89	-16356	9123	8926	8823	8626	8523	8875	8575	622	2610	500	6460	10	1	124477353	10805	-2.10	0.37	12	0.08	-4139.00	23485.00	15340	20240819	-43.42	8610	20241107	0.81	15340	-43.42	20240819	8610	0.81	20241107	15340	-43.42	20240819	8610	0.81	20241107	1.05	N	137310	500	622 억	8571229	N	N	156	N	N
124	20241107	140748	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8730	0	3	0.00	782202470	90110	39.64	8730	8790	8610	11340	6120	8730	8680.52	6.89	-15652	9123	8926	8823	8626	8523	8875	8575	622	2610	500	6460	10	1	124477353	10867	-2.11	0.37	12	0.07	-4139.00	23485.00	15340	20240819	-43.09	8610	20241107	1.39	15340	-43.09	20240819	8610	1.39	20241107	15340	-43.09	20240819	8610	1.39	20241107	1.05	N	137310	500	622 억	8571229	N	N	156	N	N
125	20241107	130749	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8760	30	2	0.34	743276140	85656	37.68	8730	8790	8610	11340	6120	8730	8677.45	6.89	-15134	9123	8926	8823	8626	8523	8875	8575	622	2610	500	6460	10	1	124477353	10904	-2.12	0.37	12	0.07	-4139.00	23485.00	15340	20240819	-42.89	8610	20241107	1.74	15340	-42.89	20240819	8610	1.74	20241107	15340	-42.89	20240819	8610	1.74	20241107	1.05	N	137310	500	622 억	8571229	N	N	156	N	N
126	20241107	120745	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8740	10	2	0.11	633926850	73169	32.19	8730	8750	8610	11340	6120	8730	8663.86	6.89	-18575	9123	8926	8823	8626	8523	8875	8575	622	2610	500	6460	10	1	124477353	10879	-2.11	0.37	12	0.06	-4139.00	23485.00	15340	20240819	-43.02	8610	20241107	1.51	15340	-43.02	20240819	8610	1.51	20241107	15340	-43.02	20240819	8610	1.51	20241107	1.05	N	137310	500	622 억	8571229	N	N	156	N	N
127	20241107	110743	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8720	-10	5	-0.11	564771870	65225	28.69	8730	8730	8610	11340	6120	8730	8658.81	6.89	-19793	9123	8926	8823	8626	8523	8875	8575	622	2610	500	6460	10	1	124477353	10854	-2.11	0.37	12	0.05	-4139.00	23485.00	15340	20240819	-43.16	8610	20241107	1.28	15340	-43.16	20240819	8610	1.28	20241107	15340	-43.16	20240819	8610	1.28	20241107	1.05	N	137310	500	622 억	8571229	N	N	156	N	N
128	20241107	100744	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8650	-80	5	-0.92	456151630	52725	23.19	8730	8730	8610	11340	6120	8730	8651.51	6.89	-20111	9123	8926	8823	8626	8523	8875	8575	622	2610	500	6460	10	1	124477353	10767	-2.09	0.37	12	0.04	-4139.00	23485.00	15340	20240819	-43.61	8610	20241107	0.46	15340	-43.61	20240819	8610	0.46	20241107	15340	-43.61	20240819	8610	0.46	20241107	1.05	N	137310	500	622 억	8571229	N	N	156	N	N
129	20241107	090743	55	40.00	KOSPI200	신저가	의료정밀	N	N	N	Y	40	N	8660	-70	5	-0.80	138553950	15949	7.02	8730	8730	8650	11340	6120	8730	8687.29	6.89	-13180	9123	8926	8823	8626	8523	8875	8575	622	2610	500	6460	10	1	124477353	10780	-2.09	0.37	12	0.01	-4139.00	23485.00	15340	20240819	-43.55	8650	20241107	0.12	15340	-43.55	20240819	8650	0.12	20241107	15340	-43.55	20240819	8650	0.12	20241107	1.05	N	137310	500	622 억	8571229	N	N	156	N	N
130	20241106	160749	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8730	-270	5	-3.00	2000742020	226486	231.44	9020	9020	8720	11700	6300	9000	8833.89	6.97	-104321	9220	9110	9010	8900	8800	9165	8955	622	2700	500	6660	10	1	124477353	10867	-2.11	0.37	12	0.18	-4139.00	23485.00	15340	20240819	-43.09	8650	20240805	0.92	15340	-43.09	20240819	8650	0.92	20240805	15340	-43.09	20240819	8650	0.92	20240805	1.05	N	137310	500	622 억	8672183	N	N	156	N	N
131	20241106	150812	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8750	-250	5	-2.78	1844963490	208655	213.22	9020	9020	8720	11700	6300	9000	8842.17	6.97	-102262	9220	9110	9010	8900	8800	9165	8955	622	2700	500	6660	10	1	124477353	10892	-2.11	0.37	12	0.17	-4139.00	23485.00	15340	20240819	-42.96	8650	20240805	1.16	15340	-42.96	20240819	8650	1.16	20240805	15340	-42.96	20240819	8650	1.16	20240805	1.05	N	137310	500	622 억	8672183	N	N	480	N	N
132	20241106	140805	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8760	-240	5	-2.67	1613044830	182189	186.17	9020	9020	8720	11700	6300	9000	8853.69	6.97	-89429	9220	9110	9010	8900	8800	9165	8955	622	2700	500	6660	10	1	124477353	10904	-2.12	0.37	12	0.15	-4139.00	23485.00	15340	20240819	-42.89	8650	20240805	1.27	15340	-42.89	20240819	8650	1.27	20240805	15340	-42.89	20240819	8650	1.27	20240805	1.05	N	137310	500	622 억	8672183	N	N	480	N	N
133	20241106	130814	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8750	-250	5	-2.78	1312167030	147776	151.01	9020	9020	8730	11700	6300	9000	8879.43	6.97	-78454	9220	9110	9010	8900	8800	9165	8955	622	2700	500	6660	10	1	124477353	10892	-2.11	0.37	12	0.12	-4139.00	23485.00	15340	20240819	-42.96	8650	20240805	1.16	15340	-42.96	20240819	8650	1.16	20240805	15340	-42.96	20240819	8650	1.16	20240805	1.05	N	137310	500	622 억	8672183	N	N	480	N	N
134	20241106	120748	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8880	-120	5	-1.33	703518960	78603	80.32	9020	9020	8880	11700	6300	9000	8950.28	6.97	-39965	9220	9110	9010	8900	8800	9165	8955	622	2700	500	6660	10	1	124477353	11054	-2.15	0.38	12	0.06	-4139.00	23485.00	15340	20240819	-42.11	8650	20240805	2.66	15340	-42.11	20240819	8650	2.66	20240805	15340	-42.11	20240819	8650	2.66	20240805	1.05	N	137310	500	622 억	8672183	N	N	480	N	N
135	20241106	110752	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8950	-50	5	-0.56	427887190	47659	48.70	9020	9020	8940	11700	6300	9000	8978.10	6.97	-24819	9220	9110	9010	8900	8800	9165	8955	622	2700	500	6660	10	1	124477353	11141	-2.16	0.38	12	0.04	-4139.00	23485.00	15340	20240819	-41.66	8650	20240805	3.47	15340	-41.66	20240819	8650	3.47	20240805	15340	-41.66	20240819	8650	3.47	20240805	1.05	N	137310	500	622 억	8672183	N	N	480	N	N
136	20241106	100758	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8960	-40	5	-0.44	265391450	29520	30.17	9020	9020	8960	11700	6300	9000	8990.23	6.97	-12368	9220	9110	9010	8900	8800	9165	8955	622	2700	500	6660	10	1	124477353	11153	-2.16	0.38	12	0.02	-4139.00	23485.00	15340	20240819	-41.59	8650	20240805	3.58	15340	-41.59	20240819	8650	3.58	20240805	15340	-41.59	20240819	8650	3.58	20240805	1.05	N	137310	500	622 억	8672183	N	N	480	N	N
137	20241106	090750	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8970	-30	5	-0.33	93466360	10390	10.62	9020	9020	8970	11700	6300	9000	8995.80	6.97	-4844	9220	9110	9010	8900	8800	9165	8955	622	2700	500	6660	10	1	124477353	11166	-2.17	0.38	12	0.01	-4139.00	23485.00	15340	20240819	-41.53	8650	20240805	3.70	15340	-41.53	20240819	8650	3.70	20240805	15340	-41.53	20240819	8650	3.70	20240805	1.05	N	137310	500	622 억	8672183	N	N	480	N	N
138	20241105	160729	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9000	-40	5	-0.44	873247970	96872	101.72	8950	9120	8910	11750	6330	9040	9014.59	6.96	4097	9193	9116	8963	8886	8733	9155	8925	622	2710	500	6680	10	1	124477353	11203	-2.17	0.38	12	0.08	-4139.00	23485.00	15340	20240819	-41.33	8650	20240805	4.05	15340	-41.33	20240819	8650	4.05	20240805	15340	-41.33	20240819	8650	4.05	20240805	1.05	N	137310	500	622 억	8668025	N	N	480	N	N
139	20241105	150744	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9010	-30	5	-0.33	812981020	90178	94.69	8950	9120	8910	11750	6330	9040	9015.29	6.96	4784	9193	9116	8963	8886	8733	9155	8925	622	2710	500	6680	10	1	124477353	11215	-2.18	0.38	12	0.07	-4139.00	23485.00	15340	20240819	-41.26	8650	20240805	4.16	15340	-41.26	20240819	8650	4.16	20240805	15340	-41.26	20240819	8650	4.16	20240805	1.05	N	137310	500	622 억	8668025	N	N	1	N	N
140	20241105	140740	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8980	-60	5	-0.66	737707380	81811	85.91	8950	9120	8910	11750	6330	9040	9017.22	6.96	2891	9193	9116	8963	8886	8733	9155	8925	622	2710	500	6680	10	1	124477353	11178	-2.17	0.38	12	0.07	-4139.00	23485.00	15340	20240819	-41.46	8650	20240805	3.82	15340	-41.46	20240819	8650	3.82	20240805	15340	-41.46	20240819	8650	3.82	20240805	1.05	N	137310	500	622 억	8668025	N	N	1	N	N
141	20241105	130744	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9010	-30	5	-0.33	677541850	75128	78.89	8950	9120	8910	11750	6330	9040	9018.50	6.96	3846	9193	9116	8963	8886	8733	9155	8925	622	2710	500	6680	10	1	124477353	11215	-2.18	0.38	12	0.06	-4139.00	23485.00	15340	20240819	-41.26	8650	20240805	4.16	15340	-41.26	20240819	8650	4.16	20240805	15340	-41.26	20240819	8650	4.16	20240805	1.05	N	137310	500	622 억	8668025	N	N	1	N	N
142	20241105	120738	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8990	-50	5	-0.55	617554410	68463	71.89	8950	9120	8910	11750	6330	9040	9020.27	6.96	4010	9193	9116	8963	8886	8733	9155	8925	622	2710	500	6680	10	1	124477353	11191	-2.17	0.38	12	0.06	-4139.00	23485.00	15340	20240819	-41.40	8650	20240805	3.93	15340	-41.40	20240819	8650	3.93	20240805	15340	-41.40	20240819	8650	3.93	20240805	1.05	N	137310	500	622 억	8668025	N	N	1	N	N
143	20241105	110727	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9000	-40	5	-0.44	441483250	48829	51.27	8950	9120	8950	11750	6330	9040	9041.41	6.96	4036	9193	9116	8963	8886	8733	9155	8925	622	2710	500	6680	10	1	124477353	11203	-2.17	0.38	12	0.04	-4139.00	23485.00	15340	20240819	-41.33	8650	20240805	4.05	15340	-41.33	20240819	8650	4.05	20240805	15340	-41.33	20240819	8650	4.05	20240805	1.05	N	137310	500	622 억	8668025	N	N	1	N	N
144	20241105	100736	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9000	-40	5	-0.44	339618450	37492	39.37	8950	9120	8950	11750	6330	9040	9058.42	6.96	6351	9193	9116	8963	8886	8733	9155	8925	622	2710	500	6680	10	1	124477353	11203	-2.17	0.38	12	0.03	-4139.00	23485.00	15340	20240819	-41.33	8650	20240805	4.05	15340	-41.33	20240819	8650	4.05	20240805	15340	-41.33	20240819	8650	4.05	20240805	1.05	N	137310	500	622 억	8668025	N	N	1	N	N
145	20241105	090733	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9050	10	2	0.11	47546780	5281	5.55	8950	9070	8950	11750	6330	9040	9003.37	6.96	-449	9193	9116	8963	8886	8733	9155	8925	622	2710	500	6680	10	1	124477353	11265	-2.19	0.39	12	0.00	-4139.00	23485.00	15340	20240819	-41.00	8650	20240805	4.62	15340	-41.00	20240819	8650	4.62	20240805	15340	-41.00	20240819	8650	4.62	20240805	1.05	N	137310	500	622 억	8668025	N	N	1	N	N
146	20241104	160729	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9040	170	2	1.92	852062380	95020	106.08	8850	9040	8810	11530	6210	8870	8967.00	6.95	23446	9043	8956	8913	8826	8783	8935	8805	622	2660	500	6560	10	1	124477353	11253	-2.18	0.38	12	0.08	-4139.00	23485.00	15340	20240819	-41.07	8650	20240805	4.51	15340	-41.07	20240819	8650	4.51	20240805	15340	-41.07	20240819	8650	4.51	20240805	1.05	N	137310	500	622 억	8648856	N	N	1	N	N
147	20241104	150742	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8980	110	2	1.24	761736560	85014	94.91	8850	9040	8810	11530	6210	8870	8960.15	6.95	16245	9043	8956	8913	8826	8783	8935	8805	622	2660	500	6560	10	1	124477353	11178	-2.17	0.38	12	0.07	-4139.00	23485.00	15340	20240819	-41.46	8650	20240805	3.82	15340	-41.46	20240819	8650	3.82	20240805	15340	-41.46	20240819	8650	3.82	20240805	1.05	N	137310	500	622 억	8648856	N	N	13	N	N
148	20241104	140731	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9030	160	2	1.80	628252270	70200	78.37	8850	9040	8810	11530	6210	8870	8949.49	6.95	11326	9043	8956	8913	8826	8783	8935	8805	622	2660	500	6560	10	1	124477353	11240	-2.18	0.38	12	0.06	-4139.00	23485.00	15340	20240819	-41.13	8650	20240805	4.39	15340	-41.13	20240819	8650	4.39	20240805	15340	-41.13	20240819	8650	4.39	20240805	1.05	N	137310	500	622 억	8648856	N	N	13	N	N
149	20241104	130717	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9010	140	2	1.58	521621420	58373	65.17	8850	9020	8810	11530	6210	8870	8936.03	6.95	5438	9043	8956	8913	8826	8783	8935	8805	622	2660	500	6560	10	1	124477353	11215	-2.18	0.38	12	0.05	-4139.00	23485.00	15340	20240819	-41.26	8650	20240805	4.16	15340	-41.26	20240819	8650	4.16	20240805	15340	-41.26	20240819	8650	4.16	20240805	1.05	N	137310	500	622 억	8648856	N	N	13	N	N
150	20241104	120719	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9000	130	2	1.47	388766800	43587	48.66	8850	9010	8810	11530	6210	8870	8919.35	6.95	-865	9043	8956	8913	8826	8783	8935	8805	622	2660	500	6560	10	1	124477353	11203	-2.17	0.38	12	0.04	-4139.00	23485.00	15340	20240819	-41.33	8650	20240805	4.05	15340	-41.33	20240819	8650	4.05	20240805	15340	-41.33	20240819	8650	4.05	20240805	1.05	N	137310	500	622 억	8648856	N	N	13	N	N
151	20241104	110715	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8970	100	2	1.13	317897040	35701	39.86	8850	9010	8810	11530	6210	8870	8904.45	6.95	-6543	9043	8956	8913	8826	8783	8935	8805	622	2660	500	6560	10	1	124477353	11166	-2.17	0.38	12	0.03	-4139.00	23485.00	15340	20240819	-41.53	8650	20240805	3.70	15340	-41.53	20240819	8650	3.70	20240805	15340	-41.53	20240819	8650	3.70	20240805	1.05	N	137310	500	622 억	8648856	N	N	13	N	N
152	20241104	100707	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8960	90	2	1.01	227157360	25588	28.57	8850	8980	8810	11530	6210	8870	8877.50	6.95	-7512	9043	8956	8913	8826	8783	8935	8805	622	2660	500	6560	10	1	124477353	11153	-2.16	0.38	12	0.02	-4139.00	23485.00	15340	20240819	-41.59	8650	20240805	3.58	15340	-41.59	20240819	8650	3.58	20240805	15340	-41.59	20240819	8650	3.58	20240805	1.05	N	137310	500	622 억	8648856	N	N	13	N	N
153	20241104	090717	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8910	40	2	0.45	22577670	2548	2.84	8850	8930	8850	11530	6210	8870	8860.87	6.95	447	9043	8956	8913	8826	8783	8935	8805	622	2660	500	6560	10	1	124477353	11091	-2.15	0.38	12	0.00	-4139.00	23485.00	15340	20240819	-41.92	8650	20240805	3.01	15340	-41.92	20240819	8650	3.01	20240805	15340	-41.92	20240819	8650	3.01	20240805	1.05	N	137310	500	622 억	8648856	N	N	13	N	N
154	20241101	160653	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8870	-200	5	-2.21	778301480	87224	93.72	8940	9000	8870	11790	6350	9070	8923.30	6.96	-8178	9210	9140	9000	8930	8790	9175	8965	622	2720	500	6710	10	1	124477353	11041	-2.14	0.38	12	0.07	-4139.00	23485.00	15340	20240819	-42.18	8650	20240805	2.54	15340	-42.18	20240819	8650	2.54	20240805	15340	-42.18	20240819	8650	2.54	20240805	1.06	N	137310	500	622 억	8657512	N	N	13	N	N
155	20241101	150708	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8890	-180	5	-1.98	666533280	74631	80.19	8940	9000	8870	11790	6350	9070	8931.05	6.96	-6993	9210	9140	9000	8930	8790	9175	8965	622	2720	500	6710	10	1	124477353	11066	-2.15	0.38	12	0.06	-4139.00	23485.00	15340	20240819	-42.05	8650	20240805	2.77	15340	-42.05	20240819	8650	2.77	20240805	15340	-42.05	20240819	8650	2.77	20240805	1.06	N	137310	500	622 억	8657512	N	N	543	N	N
156	20241101	140648	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8950	-120	5	-1.32	541060500	60559	65.07	8940	9000	8870	11790	6350	9070	8934.44	6.96	-4246	9210	9140	9000	8930	8790	9175	8965	622	2720	500	6710	10	1	124477353	11141	-2.16	0.38	12	0.05	-4139.00	23485.00	15340	20240819	-41.66	8650	20240805	3.47	15340	-41.66	20240819	8650	3.47	20240805	15340	-41.66	20240819	8650	3.47	20240805	1.06	N	137310	500	622 억	8657512	N	N	543	N	N
157	20241101	130811	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8970	-100	5	-1.10	463137730	51868	55.73	8940	9000	8870	11790	6350	9070	8929.16	6.96	-4454	9210	9140	9000	8930	8790	9175	8965	622	2720	500	6710	10	1	124477353	11166	-2.17	0.38	12	0.04	-4139.00	23485.00	15340	20240819	-41.53	8650	20240805	3.70	15340	-41.53	20240819	8650	3.70	20240805	15340	-41.53	20240819	8650	3.70	20240805	1.06	N	137310	500	622 억	8657512	N	N	543	N	N
158	20241101	120812	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8960	-110	5	-1.21	418529700	46892	50.39	8940	9000	8870	11790	6350	9070	8925.40	6.96	-4579	9210	9140	9000	8930	8790	9175	8965	622	2720	500	6710	10	1	124477353	11153	-2.16	0.38	12	0.04	-4139.00	23485.00	15340	20240819	-41.59	8650	20240805	3.58	15340	-41.59	20240819	8650	3.58	20240805	15340	-41.59	20240819	8650	3.58	20240805	1.06	N	137310	500	622 억	8657512	N	N	543	N	N
159	20241101	110808	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8920	-150	5	-1.65	365415250	40957	44.01	8940	9000	8870	11790	6350	9070	8921.92	6.96	-4098	9210	9140	9000	8930	8790	9175	8965	622	2720	500	6710	10	1	124477353	11103	-2.16	0.38	12	0.03	-4139.00	23485.00	15340	20240819	-41.85	8650	20240805	3.12	15340	-41.85	20240819	8650	3.12	20240805	15340	-41.85	20240819	8650	3.12	20240805	1.06	N	137310	500	622 억	8657512	N	N	543	N	N
160	20241101	100810	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8960	-110	5	-1.21	180762580	20273	21.78	8940	9000	8870	11790	6350	9070	8916.42	6.96	-2083	9210	9140	9000	8930	8790	9175	8965	622	2720	500	6710	10	1	124477353	11153	-2.16	0.38	12	0.02	-4139.00	23485.00	15340	20240819	-41.59	8650	20240805	3.58	15340	-41.59	20240819	8650	3.58	20240805	15340	-41.59	20240819	8650	3.58	20240805	1.06	N	137310	500	622 억	8657512	N	N	543	N	N
161	20241101	090808	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8880	-190	5	-2.09	46571840	5228	5.62	8940	8950	8880	11790	6350	9070	8908.16	6.96	-1614	9210	9140	9000	8930	8790	9175	8965	622	2720	500	6710	10	1	124477353	11054	-2.15	0.38	12	0.00	-4139.00	23485.00	15340	20240819	-42.11	8650	20240805	2.66	15340	-42.11	20240819	8650	2.66	20240805	15340	-42.11	20240819	8650	2.66	20240805	1.06	N	137310	500	622 억	8657512	N	N	543	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History