KissMeData/137310/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160843	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9640	-170	5	-1.73	3221760670	328410	163.74	9880	10060	9570	12750	6870	9810	9810.85	6.03	0	-3915	10090	9950	9790	9650	9490	10020	9720	622	2940	500	7060	10	1	124477353	12000	1.09	0.33	12	0.26	8812.00	29162.00	36050	20221116	-73.26	9570	20231031	0.73	31100	-69.00	20230112	9570	0.73	20231031	36050	-73.26	20221116	9570	0.73	20231031	1.28	Y	137310	500	622 억	7503840	N	N	44366	N	N
3	20231031	150851	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9650	-160	5	-1.63	2889987330	294039	146.60	9880	10060	9570	12750	6870	9810	9828.59	6.03	0	-3756	10090	9950	9790	9650	9490	10020	9720	622	2940	500	7060	10	1	124477353	12012	1.10	0.33	12	0.24	8812.00	29162.00	36050	20221116	-73.23	9570	20231031	0.84	31100	-68.97	20230112	9570	0.84	20231031	36050	-73.23	20221116	9570	0.84	20231031	1.28	Y	137310	500	622 억	7503840	N	N	24738	N	N
4	20231031	140857	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9680	-130	5	-1.33	2347123690	237718	118.52	9880	10060	9640	12750	6870	9810	9873.56	6.03	0	-1290	10090	9950	9790	9650	9490	10020	9720	622	2940	500	7060	10	1	124477353	12049	1.10	0.33	12	0.19	8812.00	29162.00	36050	20221116	-73.15	9630	20231030	0.52	31100	-68.87	20230112	9630	0.52	20231030	36050	-73.15	20221116	9630	0.52	20231030	1.28	Y	137310	500	622 억	7503840	N	N	24738	N	N
5	20231031	130851	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9810	0	3	0.00	1851625790	186706	93.09	9880	10060	9770	12750	6870	9810	9917.33	6.03	0	5476	10090	9950	9790	9650	9490	10020	9720	622	2940	500	7060	10	1	124477353	12211	1.11	0.34	12	0.15	8812.00	29162.00	36050	20221116	-72.79	9630	20231030	1.87	31100	-68.46	20230112	9630	1.87	20231030	36050	-72.79	20221116	9630	1.87	20231030	1.28	Y	137310	500	622 억	7503840	N	N	24738	N	N
6	20231031	120849	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9790	-20	5	-0.20	1681227260	169308	84.41	9880	10060	9780	12750	6870	9810	9929.99	6.03	0	11242	10090	9950	9790	9650	9490	10020	9720	622	2940	500	7060	10	1	124477353	12186	1.11	0.34	12	0.14	8812.00	29162.00	36050	20221116	-72.84	9630	20231030	1.66	31100	-68.52	20230112	9630	1.66	20231030	36050	-72.84	20221116	9630	1.66	20231030	1.28	Y	137310	500	622 억	7503840	N	N	24738	N	N
7	20231031	110913	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9870	60	2	0.61	1381234050	138789	69.20	9880	10060	9810	12750	6870	9810	9952.04	6.03	0	11977	10090	9950	9790	9650	9490	10020	9720	622	2940	500	7060	10	1	124477353	12286	1.12	0.34	12	0.11	8812.00	29162.00	36050	20221116	-72.62	9630	20231030	2.49	31100	-68.26	20230112	9630	2.49	20231030	36050	-72.62	20221116	9630	2.49	20231030	1.28	Y	137310	500	622 억	7503840	N	N	24738	N	N
8	20231031	100857	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9870	60	2	0.61	1102149040	110459	55.07	9880	10060	9850	12750	6870	9810	9977.90	6.03	0	14658	10090	9950	9790	9650	9490	10020	9720	622	2940	500	7060	10	1	124477353	12286	1.12	0.34	12	0.09	8812.00	29162.00	36050	20221116	-72.62	9630	20231030	2.49	31100	-68.26	20230112	9630	2.49	20231030	36050	-72.62	20221116	9630	2.49	20231030	1.28	Y	137310	500	622 억	7503840	N	N	24738	N	N
9	20231031	090858	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10060	250	2	2.55	379497060	37970	18.93	9880	10060	9880	12750	6870	9810	9994.66	6.03	0	27001	10090	9950	9790	9650	9490	10020	9720	622	2940	500	7060	10	1	124477353	12522	1.14	0.34	12	0.03	8812.00	29162.00	36050	20221116	-72.09	9630	20231030	4.47	31100	-67.65	20230112	9630	4.47	20231030	36050	-72.09	20221116	9630	4.47	20231030	1.28	Y	137310	500	622 억	7503840	N	N	24738	N	N
10	20231030	160842	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9810	120	2	1.24	1950469810	198513	70.13	9640	9930	9630	12590	6790	9690	9825.59	5.98	0	65754	10096	9892	9766	9562	9436	9830	9500	622	2900	500	6970	10	1	124477353	12211	1.11	0.34	12	0.16	8812.00	29162.00	36050	20221116	-72.79	9630	20231030	1.87	31100	-68.46	20230112	9630	1.87	20231030	36050	-72.79	20221116	9630	1.87	20231030	1.26	Y	137310	500	622 억	7438911	N	N	24738	N	N
11	20231030	150823	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9820	130	2	1.34	1731236650	176186	62.24	9640	9930	9630	12590	6790	9690	9826.31	5.98	0	56477	10096	9892	9766	9562	9436	9830	9500	622	2900	500	6970	10	1	124477353	12224	1.11	0.34	12	0.14	8812.00	29162.00	36050	20221116	-72.76	9630	20231030	1.97	31100	-68.42	20230112	9630	1.97	20231030	36050	-72.76	20221116	9630	1.97	20231030	1.26	Y	137310	500	622 억	7438911	N	N	25334	N	N
12	20231030	140821	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9840	150	2	1.55	1551462620	157889	55.78	9640	9930	9630	12590	6790	9690	9826.42	5.98	0	49042	10096	9892	9766	9562	9436	9830	9500	622	2900	500	6970	10	1	124477353	12249	1.12	0.34	12	0.13	8812.00	29162.00	36050	20221116	-72.70	9630	20231030	2.18	31100	-68.36	20230112	9630	2.18	20231030	36050	-72.70	20221116	9630	2.18	20231030	1.26	Y	137310	500	622 억	7438911	N	N	25334	N	N
13	20231030	130824	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9850	160	2	1.65	1388669310	141398	49.95	9640	9930	9630	12590	6790	9690	9821.14	5.98	0	48352	10096	9892	9766	9562	9436	9830	9500	622	2900	500	6970	10	1	124477353	12261	1.12	0.34	12	0.11	8812.00	29162.00	36050	20221116	-72.68	9630	20231030	2.28	31100	-68.33	20230112	9630	2.28	20231030	36050	-72.68	20221116	9630	2.28	20231030	1.26	Y	137310	500	622 억	7438911	N	N	25334	N	N
14	20231030	120818	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9840	150	2	1.55	1163143510	118468	41.85	9640	9930	9630	12590	6790	9690	9818.38	5.98	0	41932	10096	9892	9766	9562	9436	9830	9500	622	2900	500	6970	10	1	124477353	12249	1.12	0.34	12	0.10	8812.00	29162.00	36050	20221116	-72.70	9630	20231030	2.18	31100	-68.36	20230112	9630	2.18	20231030	36050	-72.70	20221116	9630	2.18	20231030	1.26	Y	137310	500	622 억	7438911	N	N	25334	N	N
15	20231030	110819	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9920	230	2	2.37	992107680	101116	35.72	9640	9930	9630	12590	6790	9690	9811.77	5.98	0	45170	10096	9892	9766	9562	9436	9830	9500	622	2900	500	6970	10	1	124477353	12348	1.13	0.34	12	0.08	8812.00	29162.00	36050	20221116	-72.48	9630	20231030	3.01	31100	-68.10	20230112	9630	3.01	20231030	36050	-72.48	20221116	9630	3.01	20231030	1.26	Y	137310	500	622 억	7438911	N	N	25334	N	N
16	20231030	100817	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9870	180	2	1.86	781034060	79759	28.18	9640	9910	9630	12590	6790	9690	9792.63	5.98	0	36432	10096	9892	9766	9562	9436	9830	9500	622	2900	500	6970	10	1	124477353	12286	1.12	0.34	12	0.06	8812.00	29162.00	36050	20221116	-72.62	9630	20231030	2.49	31100	-68.26	20230112	9630	2.49	20231030	36050	-72.62	20221116	9630	2.49	20231030	1.26	Y	137310	500	622 억	7438911	N	N	25334	N	N
17	20231030	090814	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9740	50	2	0.52	200505410	20654	7.30	9640	9750	9630	12590	6790	9690	9707.96	5.98	0	8200	10096	9892	9766	9562	9436	9830	9500	622	2900	500	6970	10	1	124477353	12124	1.11	0.33	12	0.02	8812.00	29162.00	36050	20221116	-72.98	9630	20231030	1.14	31100	-68.68	20230112	9630	1.14	20231030	36050	-72.98	20221116	9630	1.14	20231030	1.26	Y	137310	500	622 억	7438911	N	N	25334	N	N
18	20231027	160743	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9690	-130	5	-1.32	2712317350	277113	68.14	9900	9970	9640	12760	6880	9820	9788.03	5.94	0	27535	10246	10032	9916	9702	9586	9975	9645	622	2940	500	7070	10	1	124477353	12062	1.10	0.33	12	0.22	8812.00	29162.00	36050	20221116	-73.12	9640	20231027	0.52	31100	-68.84	20230112	9640	0.52	20231027	36050	-73.12	20221116	9640	0.52	20231027	1.28	Y	137310	500	622 억	7389570	N	N	25334	N	N
19	20231027	150817	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9750	-70	5	-0.71	2186617060	222946	54.82	9900	9970	9640	12760	6880	9820	9807.83	5.94	0	17853	10246	10032	9916	9702	9586	9975	9645	622	2940	500	7070	10	1	124477353	12137	1.11	0.33	12	0.18	8812.00	29162.00	36050	20221116	-72.95	9640	20231027	1.14	31100	-68.65	20230112	9640	1.14	20231027	36050	-72.95	20221116	9640	1.14	20231027	1.28	Y	137310	500	622 억	7389570	N	N	102540	N	N
20	20231027	140815	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9800	-20	5	-0.20	1934095990	197081	48.46	9900	9970	9640	12760	6880	9820	9813.71	5.94	0	9606	10246	10032	9916	9702	9586	9975	9645	622	2940	500	7070	10	1	124477353	12199	1.11	0.34	12	0.16	8812.00	29162.00	36050	20221116	-72.82	9640	20231027	1.66	31100	-68.49	20230112	9640	1.66	20231027	36050	-72.82	20221116	9640	1.66	20231027	1.28	Y	137310	500	622 억	7389570	N	N	102540	N	N
21	20231027	130806	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9790	-30	5	-0.31	1643007720	167253	41.13	9900	9970	9640	12760	6880	9820	9823.49	5.94	0	8252	10246	10032	9916	9702	9586	9975	9645	622	2940	500	7070	10	1	124477353	12186	1.11	0.34	12	0.13	8812.00	29162.00	36050	20221116	-72.84	9640	20231027	1.56	31100	-68.52	20230112	9640	1.56	20231027	36050	-72.84	20221116	9640	1.56	20231027	1.28	Y	137310	500	622 억	7389570	N	N	102540	N	N
22	20231027	120819	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9930	110	2	1.12	1532639010	156039	38.37	9900	9970	9640	12760	6880	9820	9822.15	5.94	0	6691	10246	10032	9916	9702	9586	9975	9645	622	2940	500	7070	10	1	124477353	12361	1.13	0.34	12	0.13	8812.00	29162.00	36050	20221116	-72.45	9640	20231027	3.01	31100	-68.07	20230112	9640	3.01	20231027	36050	-72.45	20221116	9640	3.01	20231027	1.28	Y	137310	500	622 억	7389570	N	N	102540	N	N
23	20231027	110824	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9940	120	2	1.22	1221885970	124623	30.65	9900	9960	9640	12760	6880	9820	9804.65	5.94	0	-3712	10246	10032	9916	9702	9586	9975	9645	622	2940	500	7070	10	1	124477353	12373	1.13	0.34	12	0.10	8812.00	29162.00	36050	20221116	-72.43	9640	20231027	3.11	31100	-68.04	20230112	9640	3.11	20231027	36050	-72.43	20221116	9640	3.11	20231027	1.28	Y	137310	500	622 억	7389570	N	N	102540	N	N
24	20231027	100814	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9750	-70	5	-0.71	718222400	73419	18.05	9900	9960	9640	12760	6880	9820	9782.50	5.94	0	-18941	10246	10032	9916	9702	9586	9975	9645	622	2940	500	7070	10	1	124477353	12137	1.11	0.33	12	0.06	8812.00	29162.00	36050	20221116	-72.95	9640	20231027	1.14	31100	-68.65	20230112	9640	1.14	20231027	36050	-72.95	20221116	9640	1.14	20231027	1.28	Y	137310	500	622 억	7389570	N	N	102540	N	N
25	20231027	090812	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9890	70	2	0.71	100182780	10124	2.49	9900	9930	9840	12760	6880	9820	9895.84	5.94	0	122	10246	10032	9916	9702	9586	9975	9645	622	2940	500	7070	10	1	124477353	12311	1.12	0.34	12	0.01	8812.00	29162.00	36050	20221116	-72.57	9800	20231026	0.92	31100	-68.20	20230112	9800	0.92	20231026	36050	-72.57	20221116	9800	0.92	20231026	1.28	Y	137310	500	622 억	7389570	N	N	102540	N	N
26	20231026	160803	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9820	-490	5	-4.75	4016813420	405765	200.36	10100	10130	9800	13400	7220	10310	9899.28	6.10	0	-191392	10596	10452	10276	10132	9956	10525	10205	622	3090	500	7420	10	1	124477353	12224	1.11	0.34	12	0.33	8812.00	29162.00	36050	20221116	-72.76	9800	20231026	0.20	31100	-68.42	20230112	9800	0.20	20231026	36050	-72.76	20221116	9800	0.20	20231026	1.27	Y	137310	500	622 억	7587152	N	N	102540	N	N
27	20231026	150803	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9830	-480	5	-4.66	3743789210	377984	186.64	10100	10130	9800	13400	7220	10310	9904.49	6.10	0	-192454	10596	10452	10276	10132	9956	10525	10205	622	3090	500	7420	10	1	124477353	12236	1.12	0.34	12	0.30	8812.00	29162.00	36050	20221116	-72.73	9800	20231026	0.31	31100	-68.39	20230112	9800	0.31	20231026	36050	-72.73	20221116	9800	0.31	20231026	1.27	Y	137310	500	622 억	7587152	N	N	26363	N	N
28	20231026	140805	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9830	-480	5	-4.66	3206354520	323265	159.62	10100	10130	9820	13400	7220	10310	9918.51	6.10	0	-184962	10596	10452	10276	10132	9956	10525	10205	622	3090	500	7420	10	1	124477353	12236	1.12	0.34	12	0.26	8812.00	29162.00	36050	20221116	-72.73	9820	20231026	0.10	31100	-68.39	20230112	9820	0.10	20231026	36050	-72.73	20221116	9820	0.10	20231026	1.27	Y	137310	500	622 억	7587152	N	N	26363	N	N
29	20231026	130803	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9910	-400	5	-3.88	2590135240	260717	128.74	10100	10130	9860	13400	7220	10310	9934.49	6.10	0	-155148	10596	10452	10276	10132	9956	10525	10205	622	3090	500	7420	10	1	124477353	12336	1.12	0.34	12	0.21	8812.00	29162.00	36050	20221116	-72.51	9820	20231010	0.92	31100	-68.14	20230112	9820	0.92	20231010	36050	-72.51	20221116	9820	0.92	20231010	1.27	Y	137310	500	622 억	7587152	N	N	26363	N	N
30	20231026	120800	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9880	-430	5	-4.17	2259538240	227244	112.21	10100	10130	9860	13400	7220	10310	9943.03	6.10	0	-138022	10596	10452	10276	10132	9956	10525	10205	622	3090	500	7420	10	1	124477353	12298	1.12	0.34	12	0.18	8812.00	29162.00	36050	20221116	-72.59	9820	20231010	0.61	31100	-68.23	20230112	9820	0.61	20231010	36050	-72.59	20221116	9820	0.61	20231010	1.27	Y	137310	500	622 억	7587152	N	N	26363	N	N
31	20231026	110809	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9920	-390	5	-3.78	1727372670	173442	85.64	10100	10130	9900	13400	7220	10310	9959.12	6.10	0	-102810	10596	10452	10276	10132	9956	10525	10205	622	3090	500	7420	10	1	124477353	12348	1.13	0.34	12	0.14	8812.00	29162.00	36050	20221116	-72.48	9820	20231010	1.02	31100	-68.10	20230112	9820	1.02	20231010	36050	-72.48	20221116	9820	1.02	20231010	1.27	Y	137310	500	622 억	7587152	N	N	26363	N	N
32	20231026	100806	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9950	-360	5	-3.49	1235018920	123880	61.17	10100	10130	9900	13400	7220	10310	9969.14	6.10	0	-82318	10596	10452	10276	10132	9956	10525	10205	622	3090	500	7420	10	1	124477353	12385	1.13	0.34	12	0.10	8812.00	29162.00	36050	20221116	-72.40	9820	20231010	1.32	31100	-68.01	20230112	9820	1.32	20231010	36050	-72.40	20221116	9820	1.32	20231010	1.27	Y	137310	500	622 억	7587152	N	N	26363	N	N
33	20231026	090804	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10000	-310	5	-3.01	264391760	26354	13.01	10100	10130	9950	13400	7220	10310	10031.03	6.10	0	-11865	10596	10452	10276	10132	9956	10525	10205	622	3090	500	7420	10	1	124477353	12448	1.13	0.34	12	0.02	8812.00	29162.00	36050	20221116	-72.26	9820	20231010	1.83	31100	-67.85	20230112	9820	1.83	20231010	36050	-72.26	20221116	9820	1.83	20231010	1.27	Y	137310	500	622 억	7587152	N	N	26363	N	N
34	20231025	160806	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10310	30	2	0.29	2062331680	201090	91.00	10270	10420	10100	13360	7200	10280	10255.72	6.08	0	33245	10580	10430	10150	10000	9720	10505	10075	622	3080	500	7400	10	1	124477353	12834	1.17	0.35	12	0.16	8812.00	29162.00	36050	20221116	-71.40	9820	20231010	4.99	31100	-66.85	20230112	9820	4.99	20231010	36050	-71.40	20221116	9820	4.99	20231010	1.29	Y	137310	500	622 억	7566993	N	N	26363	N	N
35	20231025	150806	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10340	60	2	0.58	1895326040	184894	83.67	10270	10420	10100	13360	7200	10280	10250.88	6.08	0	28392	10580	10430	10150	10000	9720	10505	10075	622	3080	500	7400	10	1	124477353	12871	1.17	0.35	12	0.15	8812.00	29162.00	36050	20221116	-71.32	9820	20231010	5.30	31100	-66.75	20230112	9820	5.30	20231010	36050	-71.32	20221116	9820	5.30	20231010	1.29	Y	137310	500	622 억	7566993	N	N	30922	N	N
36	20231025	140800	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10220	-60	5	-0.58	1573527100	153607	69.52	10270	10420	10100	13360	7200	10280	10243.85	6.08	0	21249	10580	10430	10150	10000	9720	10505	10075	622	3080	500	7400	10	1	124477353	12722	1.16	0.35	12	0.12	8812.00	29162.00	36050	20221116	-71.65	9820	20231010	4.07	31100	-67.14	20230112	9820	4.07	20231010	36050	-71.65	20221116	9820	4.07	20231010	1.29	Y	137310	500	622 억	7566993	N	N	30922	N	N
37	20231025	130802	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10150	-130	5	-1.26	1363759200	132945	60.16	10270	10420	10110	13360	7200	10280	10258.07	6.08	0	19455	10580	10430	10150	10000	9720	10505	10075	622	3080	500	7400	10	1	124477353	12634	1.15	0.35	12	0.11	8812.00	29162.00	36050	20221116	-71.84	9820	20231010	3.36	31100	-67.36	20230112	9820	3.36	20231010	36050	-71.84	20221116	9820	3.36	20231010	1.29	Y	137310	500	622 억	7566993	N	N	30922	N	N
38	20231025	120802	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10260	-20	5	-0.19	1067424810	103842	46.99	10270	10420	10200	13360	7200	10280	10279.32	6.08	0	29884	10580	10430	10150	10000	9720	10505	10075	622	3080	500	7400	10	1	124477353	12771	1.16	0.35	12	0.08	8812.00	29162.00	36050	20221116	-71.54	9820	20231010	4.48	31100	-67.01	20230112	9820	4.48	20231010	36050	-71.54	20221116	9820	4.48	20231010	1.29	Y	137310	500	622 억	7566993	N	N	30922	N	N
39	20231025	110804	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10300	20	2	0.19	971992700	94553	42.79	10270	10420	10200	13360	7200	10280	10279.87	6.08	0	29972	10580	10430	10150	10000	9720	10505	10075	622	3080	500	7400	10	1	124477353	12821	1.17	0.35	12	0.08	8812.00	29162.00	36050	20221116	-71.43	9820	20231010	4.89	31100	-66.88	20230112	9820	4.89	20231010	36050	-71.43	20221116	9820	4.89	20231010	1.29	Y	137310	500	622 억	7566993	N	N	30922	N	N
40	20231025	100806	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10250	-30	5	-0.29	661846750	64410	29.15	10270	10420	10200	13360	7200	10280	10275.53	6.08	0	13548	10580	10430	10150	10000	9720	10505	10075	622	3080	500	7400	10	1	124477353	12759	1.16	0.35	12	0.05	8812.00	29162.00	36050	20221116	-71.57	9820	20231010	4.38	31100	-67.04	20230112	9820	4.38	20231010	36050	-71.57	20221116	9820	4.38	20231010	1.29	Y	137310	500	622 억	7566993	N	N	30922	N	N
41	20231025	090759	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10280	0	3	0.00	182153160	17668	8.00	10270	10420	10230	13360	7200	10280	10309.79	6.08	0	8378	10580	10430	10150	10000	9720	10505	10075	622	3080	500	7400	10	1	124477353	12796	1.17	0.35	12	0.01	8812.00	29162.00	36050	20221116	-71.48	9820	20231010	4.68	31100	-66.95	20230112	9820	4.68	20231010	36050	-71.48	20221116	9820	4.68	20231010	1.29	Y	137310	500	622 억	7566993	N	N	30922	N	N
42	20231024	160745	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10280	130	2	1.28	2216378770	220503	111.58	10170	10300	9870	13190	7110	10150	10050.17	6.08	58	-5060	10630	10390	10160	9920	9690	10510	10040	622	3040	500	7300	10	1	124477353	12796	1.17	0.35	12	0.18	8812.00	29162.00	36050	20221116	-71.48	9820	20231010	4.68	31100	-66.95	20230112	9820	4.68	20231010	36050	-71.48	20221116	9820	4.68	20231010	1.31	Y	137310	500	622 억	7570680	N	N	30922	N	N
43	20231024	150757	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10240	90	2	0.89	2038062330	203147	102.80	10170	10300	9870	13190	7110	10150	10032.45	6.08	58	-14427	10630	10390	10160	9920	9690	10510	10040	622	3040	500	7300	10	1	124477353	12746	1.16	0.35	12	0.16	8812.00	29162.00	36050	20221116	-71.60	9820	20231010	4.28	31100	-67.07	20230112	9820	4.28	20231010	36050	-71.60	20221116	9820	4.28	20231010	1.31	Y	137310	500	622 억	7570680	N	N	24459	N	N
44	20231024	140743	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10160	10	2	0.10	1778930730	177752	89.94	10170	10300	9870	13190	7110	10150	10007.94	6.08	58	-27971	10630	10390	10160	9920	9690	10510	10040	622	3040	500	7300	10	1	124477353	12647	1.15	0.35	12	0.14	8812.00	29162.00	36050	20221116	-71.82	9820	20231010	3.46	31100	-67.33	20230112	9820	3.46	20231010	36050	-71.82	20221116	9820	3.46	20231010	1.31	Y	137310	500	622 억	7570680	N	N	24459	N	N
45	20231024	130749	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10020	-130	5	-1.28	1467659600	146812	74.29	10170	10300	9870	13190	7110	10150	9996.86	6.08	58	-41916	10630	10390	10160	9920	9690	10510	10040	622	3040	500	7300	10	1	124477353	12473	1.14	0.34	12	0.12	8812.00	29162.00	36050	20221116	-72.21	9820	20231010	2.04	31100	-67.78	20230112	9820	2.04	20231010	36050	-72.21	20221116	9820	2.04	20231010	1.31	Y	137310	500	622 억	7570680	N	N	24459	N	N
46	20231024	120756	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9990	-160	5	-1.58	1302244780	130301	65.93	10170	10300	9870	13190	7110	10150	9994.13	6.08	58	-44685	10630	10390	10160	9920	9690	10510	10040	622	3040	500	7300	10	1	124477353	12435	1.13	0.34	12	0.10	8812.00	29162.00	36050	20221116	-72.29	9820	20231010	1.73	31100	-67.88	20230112	9820	1.73	20231010	36050	-72.29	20221116	9820	1.73	20231010	1.31	Y	137310	500	622 억	7570680	N	N	24459	N	N
47	20231024	110751	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9920	-230	5	-2.27	1105714480	110587	55.96	10170	10300	9870	13190	7110	10150	9998.59	6.08	58	-45127	10630	10390	10160	9920	9690	10510	10040	622	3040	500	7300	10	1	124477353	12348	1.13	0.34	12	0.09	8812.00	29162.00	36050	20221116	-72.48	9820	20231010	1.02	31100	-68.10	20230112	9820	1.02	20231010	36050	-72.48	20221116	9820	1.02	20231010	1.31	Y	137310	500	622 억	7570680	N	N	24459	N	N
48	20231024	100744	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	9980	-170	5	-1.67	603797400	59978	30.35	10170	10300	9950	13190	7110	10150	10066.98	6.08	58	-24987	10630	10390	10160	9920	9690	10510	10040	622	3040	500	7300	10	1	124477353	12423	1.13	0.34	12	0.05	8812.00	29162.00	36050	20221116	-72.32	9820	20231010	1.63	31100	-67.91	20230112	9820	1.63	20231010	36050	-72.32	20221116	9820	1.63	20231010	1.31	Y	137310	500	622 억	7570680	N	N	24459	N	N
49	20231024	090751	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10290	140	2	1.38	59995430	5868	2.97	10170	10300	10170	13190	7110	10150	10224.17	6.08	58	1859	10630	10390	10160	9920	9690	10510	10040	622	3040	500	7300	10	1	124477353	12809	1.17	0.35	12	0.00	8812.00	29162.00	36050	20221116	-71.46	9820	20231010	4.79	31100	-66.91	20230112	9820	4.79	20231010	36050	-71.46	20221116	9820	4.79	20231010	1.31	Y	137310	500	622 억	7570680	N	N	24459	N	N
50	20231023	160739	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10150	130	2	1.30	1984653330	194123	68.15	9930	10400	9930	13020	7020	10020	10224.06	6.07	0	21149	10586	10302	10126	9842	9666	10215	9755	622	3000	500	7210	10	1	124477353	12634	1.15	0.35	12	0.16	8812.00	29162.00	36050	20221116	-71.84	9820	20231010	3.36	31100	-67.36	20230112	9820	3.36	20231010	36050	-71.84	20221116	9820	3.36	20231010	1.32	Y	137310	500	622 억	7558841	N	N	24459	N	N
51	20231023	150744	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10190	170	2	1.70	1763486240	172346	60.51	9930	10400	9930	13020	7020	10020	10232.25	6.07	0	27324	10586	10302	10126	9842	9666	10215	9755	622	3000	500	7210	10	1	124477353	12684	1.16	0.35	12	0.14	8812.00	29162.00	36050	20221116	-71.73	9820	20231010	3.77	31100	-67.23	20230112	9820	3.77	20231010	36050	-71.73	20221116	9820	3.77	20231010	1.32	Y	137310	500	622 억	7558841	N	N	40252	N	N
52	20231023	140742	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10200	180	2	1.80	1513759590	147809	51.89	9930	10400	9930	13020	7020	10020	10241.33	6.07	0	34559	10586	10302	10126	9842	9666	10215	9755	622	3000	500	7210	10	1	124477353	12697	1.16	0.35	12	0.12	8812.00	29162.00	36050	20221116	-71.71	9820	20231010	3.87	31100	-67.20	20230112	9820	3.87	20231010	36050	-71.71	20221116	9820	3.87	20231010	1.32	Y	137310	500	622 억	7558841	N	N	40252	N	N
53	20231023	130748	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10270	250	2	2.50	1346452010	131486	46.16	9930	10400	9930	13020	7020	10020	10240.28	6.07	0	39724	10586	10302	10126	9842	9666	10215	9755	622	3000	500	7210	10	1	124477353	12784	1.17	0.35	12	0.11	8812.00	29162.00	36050	20221116	-71.51	9820	20231010	4.58	31100	-66.98	20230112	9820	4.58	20231010	36050	-71.51	20221116	9820	4.58	20231010	1.32	Y	137310	500	622 억	7558841	N	N	40252	N	N
54	20231023	120740	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10320	300	2	2.99	1230114880	120186	42.19	9930	10400	9930	13020	7020	10020	10235.11	6.07	0	38884	10586	10302	10126	9842	9666	10215	9755	622	3000	500	7210	10	1	124477353	12846	1.17	0.35	12	0.10	8812.00	29162.00	36050	20221116	-71.37	9820	20231010	5.09	31100	-66.82	20230112	9820	5.09	20231010	36050	-71.37	20221116	9820	5.09	20231010	1.32	Y	137310	500	622 억	7558841	N	N	40252	N	N
55	20231023	110738	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10330	310	2	3.09	1114296530	108937	38.24	9930	10400	9930	13020	7020	10020	10228.83	6.07	0	36138	10586	10302	10126	9842	9666	10215	9755	622	3000	500	7210	10	1	124477353	12859	1.17	0.35	12	0.09	8812.00	29162.00	36050	20221116	-71.35	9820	20231010	5.19	31100	-66.78	20230112	9820	5.19	20231010	36050	-71.35	20221116	9820	5.19	20231010	1.32	Y	137310	500	622 억	7558841	N	N	40252	N	N
56	20231023	100732	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10280	260	2	2.59	759612190	74603	26.19	9930	10310	9930	13020	7020	10020	10182.08	6.07	0	21381	10586	10302	10126	9842	9666	10215	9755	622	3000	500	7210	10	1	124477353	12796	1.17	0.35	12	0.06	8812.00	29162.00	36050	20221116	-71.48	9820	20231010	4.68	31100	-66.95	20230112	9820	4.68	20231010	36050	-71.48	20221116	9820	4.68	20231010	1.32	Y	137310	500	622 억	7558841	N	N	40252	N	N
57	20231023	090748	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10140	120	2	1.20	243085120	24169	8.48	9930	10220	9930	13020	7020	10020	10057.74	6.07	0	6207	10586	10302	10126	9842	9666	10215	9755	622	3000	500	7210	10	1	124477353	12622	1.15	0.35	12	0.02	8812.00	29162.00	36050	20221116	-71.87	9820	20231010	3.26	31100	-67.40	20230112	9820	3.26	20231010	36050	-71.87	20221116	9820	3.26	20231010	1.32	Y	137310	500	622 억	7558841	N	N	40252	N	N
58	20231020	160737	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10020	-370	5	-3.56	2837773770	280553	115.53	10340	10410	9950	13500	7280	10390	10115.06	6.12	0	-43978	10596	10492	10356	10252	10116	10425	10185	622	3110	500	7480	10	1	124477353	12473	1.14	0.34	12	0.23	8812.00	29162.00	36050	20221116	-72.21	9820	20231010	2.04	31100	-67.78	20230112	9820	2.04	20231010	36050	-72.21	20221116	9820	2.04	20231010	1.34	Y	137310	500	622 억	7611999	N	N	40252	N	N
59	20231020	150737	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10060	-330	5	-3.18	2657623560	262599	108.13	10340	10410	9950	13500	7280	10390	10120.46	6.12	0	-42638	10596	10492	10356	10252	10116	10425	10185	622	3110	500	7480	10	1	124477353	12522	1.14	0.34	12	0.21	8812.00	29162.00	36050	20221116	-72.09	9820	20231010	2.44	31100	-67.65	20230112	9820	2.44	20231010	36050	-72.09	20221116	9820	2.44	20231010	1.34	Y	137310	500	622 억	7611999	N	N	47870	N	N
60	20231020	140741	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10190	-200	5	-1.92	2193200110	216733	89.25	10340	10410	9950	13500	7280	10390	10119.36	6.12	0	-38470	10596	10492	10356	10252	10116	10425	10185	622	3110	500	7480	10	1	124477353	12684	1.16	0.35	12	0.17	8812.00	29162.00	36050	20221116	-71.73	9820	20231010	3.77	31100	-67.23	20230112	9820	3.77	20231010	36050	-71.73	20221116	9820	3.77	20231010	1.34	Y	137310	500	622 억	7611999	N	N	47870	N	N
61	20231020	130721	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10140	-250	5	-2.41	1897071970	187673	77.28	10340	10410	9950	13500	7280	10390	10108.39	6.12	0	-36993	10596	10492	10356	10252	10116	10425	10185	622	3110	500	7480	10	1	124477353	12622	1.15	0.35	12	0.15	8812.00	29162.00	36050	20221116	-71.87	9820	20231010	3.26	31100	-67.40	20230112	9820	3.26	20231010	36050	-71.87	20221116	9820	3.26	20231010	1.34	Y	137310	500	622 억	7611999	N	N	47870	N	N
62	20231020	120733	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10100	-290	5	-2.79	1726065180	170776	70.32	10340	10410	9950	13500	7280	10390	10107.19	6.12	0	-36883	10596	10492	10356	10252	10116	10425	10185	622	3110	500	7480	10	1	124477353	12572	1.15	0.35	12	0.14	8812.00	29162.00	36050	20221116	-71.98	9820	20231010	2.85	31100	-67.52	20230112	9820	2.85	20231010	36050	-71.98	20221116	9820	2.85	20231010	1.34	Y	137310	500	622 억	7611999	N	N	47870	N	N
63	20231020	110741	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10090	-300	5	-2.89	1458157490	144172	59.37	10340	10410	9950	13500	7280	10390	10114.01	6.12	0	-33941	10596	10492	10356	10252	10116	10425	10185	622	3110	500	7480	10	1	124477353	12560	1.15	0.35	12	0.12	8812.00	29162.00	36050	20221116	-72.01	9820	20231010	2.75	31100	-67.56	20230112	9820	2.75	20231010	36050	-72.01	20221116	9820	2.75	20231010	1.34	Y	137310	500	622 억	7611999	N	N	47870	N	N
64	20231020	100731	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10000	-390	5	-3.75	970859340	95521	39.33	10340	10410	9970	13500	7280	10390	10163.83	6.12	0	-29061	10596	10492	10356	10252	10116	10425	10185	622	3110	500	7480	10	1	124477353	12448	1.13	0.34	12	0.08	8812.00	29162.00	36050	20221116	-72.26	9820	20231010	1.83	31100	-67.85	20230112	9820	1.83	20231010	36050	-72.26	20221116	9820	1.83	20231010	1.34	Y	137310	500	622 억	7611999	N	N	47870	N	N
65	20231020	090733	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10380	-10	5	-0.10	153420210	14780	6.09	10340	10410	10250	13500	7280	10390	10380.26	6.12	0	6019	10596	10492	10356	10252	10116	10425	10185	622	3110	500	7480	10	1	124477353	12921	1.18	0.36	12	0.01	8812.00	29162.00	36050	20221116	-71.21	9820	20231010	5.70	31100	-66.62	20230112	9820	5.70	20231010	36050	-71.21	20221116	9820	5.70	20231010	1.34	Y	137310	500	622 억	7611999	N	N	47870	N	N
66	20231019	160730	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10390	-110	5	-1.05	2506157850	242102	42.78	10410	10460	10220	13650	7350	10500	10351.50	6.11	-1914	-16204	10926	10712	10556	10342	10186	10635	10265	622	3150	500	7560	10	1	124477353	12933	1.18	0.36	12	0.19	8812.00	29162.00	36050	20221116	-71.18	9820	20231010	5.80	31100	-66.59	20230112	9820	5.80	20231010	36050	-71.18	20221116	9820	5.80	20231010	1.33	Y	137310	500	622 억	7599655	N	N	47870	N	N
67	20231019	150724	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10350	-150	5	-1.43	2283892200	220692	39.00	10410	10460	10220	13650	7350	10500	10348.78	6.11	-1914	-17891	10926	10712	10556	10342	10186	10635	10265	622	3150	500	7560	10	1	124477353	12883	1.17	0.35	12	0.18	8812.00	29162.00	36050	20221116	-71.29	9820	20231010	5.40	31100	-66.72	20230112	9820	5.40	20231010	36050	-71.29	20221116	9820	5.40	20231010	1.33	Y	137310	500	622 억	7599655	N	N	125702	N	N
68	20231019	140733	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10350	-150	5	-1.43	2010261680	194279	34.33	10410	10460	10220	13650	7350	10500	10347.29	6.11	-1914	-25994	10926	10712	10556	10342	10186	10635	10265	622	3150	500	7560	10	1	124477353	12883	1.17	0.35	12	0.16	8812.00	29162.00	36050	20221116	-71.29	9820	20231010	5.40	31100	-66.72	20230112	9820	5.40	20231010	36050	-71.29	20221116	9820	5.40	20231010	1.33	Y	137310	500	622 억	7599655	N	N	125702	N	N
69	20231019	130725	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10330	-170	5	-1.62	1779614760	171963	30.39	10410	10460	10220	13650	7350	10500	10348.82	6.11	-1914	-37389	10926	10712	10556	10342	10186	10635	10265	622	3150	500	7560	10	1	124477353	12859	1.17	0.35	12	0.14	8812.00	29162.00	36050	20221116	-71.35	9820	20231010	5.19	31100	-66.78	20230112	9820	5.19	20231010	36050	-71.35	20221116	9820	5.19	20231010	1.33	Y	137310	500	622 억	7599655	N	N	125702	N	N
70	20231019	120731	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10340	-160	5	-1.52	1482766980	143158	25.30	10410	10460	10220	13650	7350	10500	10357.56	6.11	-1914	-42517	10926	10712	10556	10342	10186	10635	10265	622	3150	500	7560	10	1	124477353	12871	1.17	0.35	12	0.12	8812.00	29162.00	36050	20221116	-71.32	9820	20231010	5.30	31100	-66.75	20230112	9820	5.30	20231010	36050	-71.32	20221116	9820	5.30	20231010	1.33	Y	137310	500	622 억	7599655	N	N	125702	N	N
71	20231019	110728	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10400	-100	5	-0.95	1291017000	124649	22.03	10410	10460	10220	13650	7350	10500	10357.22	6.11	-1914	-41785	10926	10712	10556	10342	10186	10635	10265	622	3150	500	7560	10	1	124477353	12946	1.18	0.36	12	0.10	8812.00	29162.00	36050	20221116	-71.15	9820	20231010	5.91	31100	-66.56	20230112	9820	5.91	20231010	36050	-71.15	20221116	9820	5.91	20231010	1.33	Y	137310	500	622 억	7599655	N	N	125702	N	N
72	20231019	100721	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10360	-140	5	-1.33	740892690	71788	12.69	10410	10460	10220	13650	7350	10500	10320.56	6.11	-1914	-15846	10926	10712	10556	10342	10186	10635	10265	622	3150	500	7560	10	1	124477353	12896	1.18	0.36	12	0.06	8812.00	29162.00	36050	20221116	-71.26	9820	20231010	5.50	31100	-66.69	20230112	9820	5.50	20231010	36050	-71.26	20221116	9820	5.50	20231010	1.33	Y	137310	500	622 억	7599655	N	N	125702	N	N
73	20231019	090732	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10310	-190	5	-1.81	188325580	18184	3.21	10410	10460	10300	13650	7350	10500	10356.66	6.11	-1914	-6985	10926	10712	10556	10342	10186	10635	10265	622	3150	500	7560	10	1	124477353	12834	1.17	0.35	12	0.01	8812.00	29162.00	36050	20221116	-71.40	9820	20231010	4.99	31100	-66.85	20230112	9820	4.99	20231010	36050	-71.40	20221116	9820	4.99	20231010	1.33	Y	137310	500	622 억	7599655	N	N	125702	N	N
74	20231018	160733	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10500	-100	5	-0.94	5930574530	564881	189.96	10720	10770	10400	13780	7420	10600	10498.80	6.16	0	-69395	11360	10980	10770	10390	10180	10875	10285	622	3180	500	7630	10	1	124477353	13070	1.19	0.36	12	0.45	8812.00	29162.00	36050	20221116	-70.87	9820	20231010	6.92	31100	-66.24	20230112	9820	6.92	20231010	36050	-70.87	20221116	9820	6.92	20231010	1.33	Y	137310	500	622 억	7670707	N	N	125702	N	N
75	20231018	150725	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10470	-130	5	-1.23	3550930010	338202	113.73	10720	10770	10400	13780	7420	10600	10499.44	6.16	0	-60546	11360	10980	10770	10390	10180	10875	10285	622	3180	500	7630	10	1	124477353	13033	1.19	0.36	12	0.27	8812.00	29162.00	36050	20221116	-70.96	9820	20231010	6.62	31100	-66.33	20230112	9820	6.62	20231010	36050	-70.96	20221116	9820	6.62	20231010	1.33	Y	137310	500	622 억	7670707	N	N	60629	N	N
76	20231018	140716	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10500	-100	5	-0.94	2265544210	215661	72.52	10720	10770	10400	13780	7420	10600	10505.12	6.16	0	-15939	11360	10980	10770	10390	10180	10875	10285	622	3180	500	7630	10	1	124477353	13070	1.19	0.36	12	0.17	8812.00	29162.00	36050	20221116	-70.87	9820	20231010	6.92	31100	-66.24	20230112	9820	6.92	20231010	36050	-70.87	20221116	9820	6.92	20231010	1.33	Y	137310	500	622 억	7670707	N	N	60629	N	N
77	20231018	130714	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10500	-100	5	-0.94	1705669610	162340	54.59	10720	10770	10400	13780	7420	10600	10506.77	6.16	0	-8572	11360	10980	10770	10390	10180	10875	10285	622	3180	500	7630	10	1	124477353	13070	1.19	0.36	12	0.13	8812.00	29162.00	36050	20221116	-70.87	9820	20231010	6.92	31100	-66.24	20230112	9820	6.92	20231010	36050	-70.87	20221116	9820	6.92	20231010	1.33	Y	137310	500	622 억	7670707	N	N	60629	N	N
78	20231018	120727	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10510	-90	5	-0.85	1290138170	122782	41.29	10720	10770	10400	13780	7420	10600	10507.55	6.16	0	-26409	11360	10980	10770	10390	10180	10875	10285	622	3180	500	7630	10	1	124477353	13083	1.19	0.36	12	0.10	8812.00	29162.00	36050	20221116	-70.85	9820	20231010	7.03	31100	-66.21	20230112	9820	7.03	20231010	36050	-70.85	20221116	9820	7.03	20231010	1.33	Y	137310	500	622 억	7670707	N	N	60629	N	N
79	20231018	110720	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10530	-70	5	-0.66	1140670030	108565	36.51	10720	10770	10400	13780	7420	10600	10506.79	6.16	0	-26352	11360	10980	10770	10390	10180	10875	10285	622	3180	500	7630	10	1	124477353	13107	1.19	0.36	12	0.09	8812.00	29162.00	36050	20221116	-70.79	9820	20231010	7.23	31100	-66.14	20230112	9820	7.23	20231010	36050	-70.79	20221116	9820	7.23	20231010	1.33	Y	137310	500	622 억	7670707	N	N	60629	N	N
80	20231018	100729	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10420	-180	5	-1.70	728760240	69102	23.24	10720	10770	10400	13780	7420	10600	10546.15	6.16	0	-11362	11360	10980	10770	10390	10180	10875	10285	622	3180	500	7630	10	1	124477353	12971	1.18	0.36	12	0.06	8812.00	29162.00	36050	20221116	-71.10	9820	20231010	6.11	31100	-66.50	20230112	9820	6.11	20231010	36050	-71.10	20221116	9820	6.11	20231010	1.33	Y	137310	500	622 억	7670707	N	N	60629	N	N
81	20231018	090717	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10710	110	2	1.04	171784830	16053	5.40	10720	10770	10630	13780	7420	10600	10701.10	6.16	0	6700	11360	10980	10770	10390	10180	10875	10285	622	3180	500	7630	10	1	124477353	13332	1.22	0.37	12	0.01	8812.00	29162.00	36050	20221116	-70.29	9820	20231010	9.06	31100	-65.56	20230112	9820	9.06	20231010	36050	-70.29	20221116	9820	9.06	20231010	1.33	Y	137310	500	622 억	7670707	N	N	60629	N	N
82	20231017	160721	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10600	-50	5	-0.47	3197100730	294607	88.74	10800	11150	10560	13840	7460	10650	10852.91	6.19	0	-25845	10923	10786	10513	10376	10103	10855	10445	622	3190	500	7660	10	1	124477353	13195	1.20	0.36	12	0.24	8812.00	29162.00	36050	20221116	-70.60	9820	20231010	7.94	31100	-65.92	20230112	9820	7.94	20231010	36050	-70.60	20221116	9820	7.94	20231010	1.35	Y	137310	500	622 억	7704060	N	N	60629	N	N
83	20231017	150726	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10590	-60	5	-0.56	3026159600	278488	83.88	10800	11150	10560	13840	7460	10650	10866.39	6.19	0	-23746	10923	10786	10513	10376	10103	10855	10445	622	3190	500	7660	10	1	124477353	13182	1.20	0.36	12	0.22	8812.00	29162.00	36050	20221116	-70.62	9820	20231010	7.84	31100	-65.95	20230112	9820	7.84	20231010	36050	-70.62	20221116	9820	7.84	20231010	1.35	Y	137310	500	622 억	7704060	N	N	74062	N	N
84	20231017	140726	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10600	-50	5	-0.47	2711888650	248884	74.96	10800	11150	10560	13840	7460	10650	10896.20	6.19	0	-22535	10923	10786	10513	10376	10103	10855	10445	622	3190	500	7660	10	1	124477353	13195	1.20	0.36	12	0.20	8812.00	29162.00	36050	20221116	-70.60	9820	20231010	7.94	31100	-65.92	20230112	9820	7.94	20231010	36050	-70.60	20221116	9820	7.94	20231010	1.35	Y	137310	500	622 억	7704060	N	N	74062	N	N
85	20231017	130721	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10740	90	2	0.85	2278456210	208198	62.71	10800	11150	10700	13840	7460	10650	10943.70	6.19	0	-18138	10923	10786	10513	10376	10103	10855	10445	622	3190	500	7660	10	1	124477353	13369	1.22	0.37	12	0.17	8812.00	29162.00	36050	20221116	-70.21	9820	20231010	9.37	31100	-65.47	20230112	9820	9.37	20231010	36050	-70.21	20221116	9820	9.37	20231010	1.35	Y	137310	500	622 억	7704060	N	N	74062	N	N
86	20231017	120725	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10770	120	2	1.13	2029490470	185017	55.73	10800	11150	10770	13840	7460	10650	10969.21	6.19	0	-12669	10923	10786	10513	10376	10103	10855	10445	622	3190	500	7660	10	1	124477353	13406	1.22	0.37	12	0.15	8812.00	29162.00	36050	20221116	-70.12	9820	20231010	9.67	31100	-65.37	20230112	9820	9.67	20231010	36050	-70.12	20221116	9820	9.67	20231010	1.35	Y	137310	500	622 억	7704060	N	N	74062	N	N
87	20231017	110717	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10890	240	2	2.25	1788085940	162758	49.02	10800	11150	10800	13840	7460	10650	10986.16	6.19	0	-3087	10923	10786	10513	10376	10103	10855	10445	622	3190	500	7660	10	1	124477353	13556	1.24	0.37	12	0.13	8812.00	29162.00	36050	20221116	-69.79	9820	20231010	10.90	31100	-64.98	20230112	9820	10.90	20231010	36050	-69.79	20221116	9820	10.90	20231010	1.35	Y	137310	500	622 억	7704060	N	N	74062	N	N
88	20231017	100711	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11010	360	2	3.38	1442243910	131135	39.50	10800	11150	10800	13840	7460	10650	10998.16	6.19	0	6237	10923	10786	10513	10376	10103	10855	10445	622	3190	500	7660	10	1	124477353	13705	1.25	0.38	12	0.11	8812.00	29162.00	36050	20221116	-69.46	9820	20231010	12.12	31100	-64.60	20230112	9820	12.12	20231010	36050	-69.46	20221116	9820	12.12	20231010	1.35	Y	137310	500	622 억	7704060	N	N	74062	N	N
89	20231017	090717	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10940	290	2	2.72	320314250	29421	8.86	10800	10980	10800	13840	7460	10650	10887.27	6.19	0	4672	10923	10786	10513	10376	10103	10855	10445	622	3190	500	7660	10	1	124477353	13618	1.24	0.38	12	0.02	8812.00	29162.00	36050	20221116	-69.65	9820	20231010	11.41	31100	-64.82	20230112	9820	11.41	20231010	36050	-69.65	20221116	9820	11.41	20231010	1.35	Y	137310	500	622 억	7704060	N	N	74062	N	N
90	20231016	160718	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10650	150	2	1.43	3434349000	327807	86.45	10520	10650	10240	13650	7350	10500	10476.05	6.20	0	-13957	10733	10616	10453	10336	10173	10675	10395	622	3150	500	7560	10	1	124477353	13257	1.21	0.37	12	0.26	8812.00	29162.00	36050	20221116	-70.46	9820	20231010	8.45	31100	-65.76	20230112	9820	8.45	20231010	36050	-70.46	20221116	9820	8.45	20231010	1.36	Y	137310	500	622 억	7716639	N	N	74062	N	N
91	20231016	150718	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10570	70	2	0.67	3062772740	292840	77.23	10520	10610	10240	13650	7350	10500	10458.85	6.20	0	-21890	10733	10616	10453	10336	10173	10675	10395	622	3150	500	7560	10	1	124477353	13157	1.20	0.36	12	0.24	8812.00	29162.00	36050	20221116	-70.68	9820	20231010	7.64	31100	-66.01	20230112	9820	7.64	20231010	36050	-70.68	20221116	9820	7.64	20231010	1.36	Y	137310	500	622 억	7716639	N	N	95159	N	N
92	20231016	140719	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10570	70	2	0.67	2632284240	252069	66.48	10520	10590	10240	13650	7350	10500	10442.69	6.20	0	-42634	10733	10616	10453	10336	10173	10675	10395	622	3150	500	7560	10	1	124477353	13157	1.20	0.36	12	0.20	8812.00	29162.00	36050	20221116	-70.68	9820	20231010	7.64	31100	-66.01	20230112	9820	7.64	20231010	36050	-70.68	20221116	9820	7.64	20231010	1.36	Y	137310	500	622 억	7716639	N	N	95159	N	N
93	20231016	130713	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10510	10	2	0.10	2304189830	220891	58.26	10520	10590	10240	13650	7350	10500	10431.31	6.20	0	-37154	10733	10616	10453	10336	10173	10675	10395	622	3150	500	7560	10	1	124477353	13083	1.19	0.36	12	0.18	8812.00	29162.00	36050	20221116	-70.85	9820	20231010	7.03	31100	-66.21	20230112	9820	7.03	20231010	36050	-70.85	20221116	9820	7.03	20231010	1.36	Y	137310	500	622 억	7716639	N	N	95159	N	N
94	20231016	120714	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10480	-20	5	-0.19	2003963610	192210	50.69	10520	10590	10240	13650	7350	10500	10425.86	6.20	0	-30470	10733	10616	10453	10336	10173	10675	10395	622	3150	500	7560	10	1	124477353	13045	1.19	0.36	12	0.15	8812.00	29162.00	36050	20221116	-70.93	9820	20231010	6.72	31100	-66.30	20230112	9820	6.72	20231010	36050	-70.93	20221116	9820	6.72	20231010	1.36	Y	137310	500	622 억	7716639	N	N	95159	N	N
95	20231016	110709	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10510	10	2	0.10	1582270080	152197	40.14	10520	10590	10240	13650	7350	10500	10396.12	6.20	0	-45786	10733	10616	10453	10336	10173	10675	10395	622	3150	500	7560	10	1	124477353	13083	1.19	0.36	12	0.12	8812.00	29162.00	36050	20221116	-70.85	9820	20231010	7.03	31100	-66.21	20230112	9820	7.03	20231010	36050	-70.85	20221116	9820	7.03	20231010	1.36	Y	137310	500	622 억	7716639	N	N	95159	N	N
96	20231016	100706	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10290	-210	5	-2.00	766961180	74182	19.56	10520	10520	10240	13650	7350	10500	10338.67	6.20	0	-28521	10733	10616	10453	10336	10173	10675	10395	622	3150	500	7560	10	1	124477353	12809	1.17	0.35	12	0.06	8812.00	29162.00	36050	20221116	-71.46	9820	20231010	4.79	31100	-66.91	20230112	9820	4.79	20231010	36050	-71.46	20221116	9820	4.79	20231010	1.36	Y	137310	500	622 억	7716639	N	N	95159	N	N
97	20231016	090709	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10340	-160	5	-1.52	217014310	20843	5.50	10520	10520	10310	13650	7350	10500	10411.39	6.20	0	-10035	10733	10616	10453	10336	10173	10675	10395	622	3150	500	7560	10	1	124477353	12871	1.17	0.35	12	0.02	8812.00	29162.00	36050	20221116	-71.32	9820	20231010	5.30	31100	-66.75	20230112	9820	5.30	20231010	36050	-71.32	20221116	9820	5.30	20231010	1.36	Y	137310	500	622 억	7716639	N	N	95159	N	N
98	20231012	160728	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10530	250	2	2.43	3634994780	346656	95.15	10300	10730	10290	13360	7200	10280	10486.01	6.23	0	363	10533	10406	10193	10066	9853	10470	10130	622	3080	500	7400	10	1	124477353	13107	1.19	0.36	12	0.28	8812.00	29162.00	36050	20221116	-70.79	9820	20231010	7.23	31100	-66.14	20230112	9820	7.23	20231010	36050	-70.79	20221116	9820	7.23	20231010	1.41	Y	137310	500	622 억	7761045	N	N	33468	N	N
99	20231012	150714	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10520	240	2	2.33	3088716210	294754	80.91	10300	10730	10290	13360	7200	10280	10479.12	6.23	0	-11304	10533	10406	10193	10066	9853	10470	10130	622	3080	500	7400	10	1	124477353	13095	1.19	0.36	12	0.24	8812.00	29162.00	36050	20221116	-70.82	9820	20231010	7.13	31100	-66.17	20230112	9820	7.13	20231010	36050	-70.82	20221116	9820	7.13	20231010	1.41	Y	137310	500	622 억	7761045	N	N	25897	N	N
100	20231012	140712	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10480	200	2	1.95	2455293790	234421	64.35	10300	10730	10290	13360	7200	10280	10474.06	6.23	0	1040	10533	10406	10193	10066	9853	10470	10130	622	3080	500	7400	10	1	124477353	13045	1.19	0.36	12	0.19	8812.00	29162.00	36050	20221116	-70.93	9820	20231010	6.72	31100	-66.30	20230112	9820	6.72	20231010	36050	-70.93	20221116	9820	6.72	20231010	1.41	Y	137310	500	622 억	7761045	N	N	25897	N	N
101	20231012	130714	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10520	240	2	2.33	2072493270	197930	54.33	10300	10730	10290	13360	7200	10280	10471.07	6.23	0	9660	10533	10406	10193	10066	9853	10470	10130	622	3080	500	7400	10	1	124477353	13095	1.19	0.36	12	0.16	8812.00	29162.00	36050	20221116	-70.82	9820	20231010	7.13	31100	-66.17	20230112	9820	7.13	20231010	36050	-70.82	20221116	9820	7.13	20231010	1.41	Y	137310	500	622 억	7761045	N	N	25897	N	N
102	20231012	120722	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10470	190	2	1.85	1776352870	169698	46.58	10300	10730	10290	13360	7200	10280	10467.99	6.23	0	10987	10533	10406	10193	10066	9853	10470	10130	622	3080	500	7400	10	1	124477353	13033	1.19	0.36	12	0.14	8812.00	29162.00	36050	20221116	-70.96	9820	20231010	6.62	31100	-66.33	20230112	9820	6.62	20231010	36050	-70.96	20221116	9820	6.62	20231010	1.41	Y	137310	500	622 억	7761045	N	N	25897	N	N
103	20231012	110721	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10530	250	2	2.43	1578993900	150917	41.43	10300	10730	10290	13360	7200	10280	10462.95	6.23	0	9933	10533	10406	10193	10066	9853	10470	10130	622	3080	500	7400	10	1	124477353	13107	1.19	0.36	12	0.12	8812.00	29162.00	36050	20221116	-70.79	9820	20231010	7.23	31100	-66.14	20230112	9820	7.23	20231010	36050	-70.79	20221116	9820	7.23	20231010	1.41	Y	137310	500	622 억	7761045	N	N	25897	N	N
104	20231012	100717	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10460	180	2	1.75	1176871890	112648	30.92	10300	10730	10290	13360	7200	10280	10447.69	6.23	0	-3389	10533	10406	10193	10066	9853	10470	10130	622	3080	500	7400	10	1	124477353	13020	1.19	0.36	12	0.09	8812.00	29162.00	36050	20221116	-70.98	9820	20231010	6.52	31100	-66.37	20230112	9820	6.52	20231010	36050	-70.98	20221116	9820	6.52	20231010	1.41	Y	137310	500	622 억	7761045	N	N	25897	N	N
105	20231012	090722	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10540	260	2	2.53	466115830	44325	12.17	10300	10730	10290	13360	7200	10280	10517.12	6.23	0	7745	10533	10406	10193	10066	9853	10470	10130	622	3080	500	7400	10	1	124477353	13120	1.20	0.36	12	0.04	8812.00	29162.00	36050	20221116	-70.76	9820	20231010	7.33	31100	-66.11	20230112	9820	7.33	20231010	36050	-70.76	20221116	9820	7.33	20231010	1.41	Y	137310	500	622 억	7761045	N	N	25897	N	N
106	20231011	160712	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10280	460	2	4.68	3664705170	360170	61.37	9980	10320	9980	12760	6880	9820	10174.87	6.09	0	90487	10593	10206	10013	9626	9433	10110	9530	622	2940	500	7070	10	1	124477353	12796	1.17	0.35	12	0.29	8812.00	29162.00	36050	20221116	-71.48	9820	20231010	4.68	31100	-66.95	20230112	9820	4.68	20231010	36050	-71.48	20221116	9820	4.68	20231010	1.42	Y	137310	500	622 억	7578723	N	N	25897	N	N
107	20231011	150716	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10230	410	2	4.18	3312926830	325885	55.53	9980	10320	9980	12760	6880	9820	10165.94	6.09	0	80973	10593	10206	10013	9626	9433	10110	9530	622	2940	500	7070	10	1	124477353	12734	1.16	0.35	12	0.26	8812.00	29162.00	36050	20221116	-71.62	9820	20231010	4.18	31100	-67.11	20230112	9820	4.18	20231010	36050	-71.62	20221116	9820	4.18	20231010	1.42	Y	137310	500	622 억	7578723	N	N	77502	N	N
108	20231011	140720	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10210	390	2	3.97	3038770530	299082	50.96	9980	10320	9980	12760	6880	9820	10160.33	6.09	0	64703	10593	10206	10013	9626	9433	10110	9530	622	2940	500	7070	10	1	124477353	12709	1.16	0.35	12	0.24	8812.00	29162.00	36050	20221116	-71.68	9820	20231010	3.97	31100	-67.17	20230112	9820	3.97	20231010	36050	-71.68	20221116	9820	3.97	20231010	1.42	Y	137310	500	622 억	7578723	N	N	77502	N	N
109	20231011	130710	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10170	350	2	3.56	2664701490	262441	44.72	9980	10320	9980	12760	6880	9820	10153.53	6.09	0	43099	10593	10206	10013	9626	9433	10110	9530	622	2940	500	7070	10	1	124477353	12659	1.15	0.35	12	0.21	8812.00	29162.00	36050	20221116	-71.79	9820	20231010	3.56	31100	-67.30	20230112	9820	3.56	20231010	36050	-71.79	20221116	9820	3.56	20231010	1.42	Y	137310	500	622 억	7578723	N	N	77502	N	N
110	20231011	120724	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10160	340	2	3.46	2500538520	246250	41.96	9980	10320	9980	12760	6880	9820	10154.47	6.09	0	39762	10593	10206	10013	9626	9433	10110	9530	622	2940	500	7070	10	1	124477353	12647	1.15	0.35	12	0.20	8812.00	29162.00	36050	20221116	-71.82	9820	20231010	3.46	31100	-67.33	20230112	9820	3.46	20231010	36050	-71.82	20221116	9820	3.46	20231010	1.42	Y	137310	500	622 억	7578723	N	N	77502	N	N
111	20231011	110718	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10080	260	2	2.65	2123838860	209065	35.62	9980	10320	9980	12760	6880	9820	10158.75	6.09	0	29081	10593	10206	10013	9626	9433	10110	9530	622	2940	500	7070	10	1	124477353	12547	1.14	0.35	12	0.17	8812.00	29162.00	36050	20221116	-72.04	9820	20231010	2.65	31100	-67.59	20230112	9820	2.65	20231010	36050	-72.04	20221116	9820	2.65	20231010	1.42	Y	137310	500	622 억	7578723	N	N	77502	N	N
112	20231011	100714	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10120	300	2	3.05	1555616700	152590	26.00	9980	10320	9980	12760	6880	9820	10194.75	6.09	0	46568	10593	10206	10013	9626	9433	10110	9530	622	2940	500	7070	10	1	124477353	12597	1.15	0.35	12	0.12	8812.00	29162.00	36050	20221116	-71.93	9820	20231010	3.05	31100	-67.46	20230112	9820	3.05	20231010	36050	-71.93	20221116	9820	3.05	20231010	1.42	Y	137310	500	622 억	7578723	N	N	77502	N	N
113	20231011	090718	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10220	400	2	4.07	486230770	47935	8.17	9980	10240	9980	12760	6880	9820	10143.55	6.09	0	30311	10593	10206	10013	9626	9433	10110	9530	622	2940	500	7070	10	1	124477353	12722	1.16	0.35	12	0.04	8812.00	29162.00	36050	20221116	-71.65	9820	20231010	4.07	31100	-67.14	20230112	9820	4.07	20231010	36050	-71.65	20221116	9820	4.07	20231010	1.42	Y	137310	500	622 억	7578723	N	N	77502	N	N
114	20231010	160710	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9820	-510	5	-4.94	5816302170	579741	176.72	10370	10400	9820	13420	7240	10330	10033.36	6.12	-1972	-36806	10803	10566	10313	10076	9823	10685	10195	622	3090	500	7430	10	1	124477353	12224	1.11	0.34	12	0.47	8812.00	29162.00	36050	20221116	-72.76	9820	20231010	0.00	31100	-68.42	20230112	9820	0.00	20231010	36050	-72.76	20221116	9820	0.00	20231010	1.46	Y	137310	500	622 억	7612960	N	N	77493	N	N
115	20231010	150708	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9860	-470	5	-4.55	5001318650	496888	151.47	10370	10400	9820	13420	7240	10330	10065.14	6.12	-1972	-54972	10803	10566	10313	10076	9823	10685	10195	622	3090	500	7430	10	1	124477353	12273	1.12	0.34	12	0.40	8812.00	29162.00	36050	20221116	-72.65	9820	20231010	0.41	31100	-68.30	20230112	9820	0.41	20231010	36050	-72.65	20221116	9820	0.41	20231010	1.46	Y	137310	500	622 억	7612960	N	N	90842	N	N
116	20231010	140712	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9920	-410	5	-3.97	4180507840	413948	126.19	10370	10400	9880	13420	7240	10330	10098.96	6.12	-1972	-46128	10803	10566	10313	10076	9823	10685	10195	622	3090	500	7430	10	1	124477353	12348	1.13	0.34	12	0.33	8812.00	29162.00	36050	20221116	-72.48	9880	20231010	0.40	31100	-68.10	20230112	9880	0.40	20231010	36050	-72.48	20221116	9880	0.40	20231010	1.46	Y	137310	500	622 억	7612960	N	N	90842	N	N
117	20231010	130704	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	9990	-340	5	-3.29	3093240940	304378	92.78	10370	10400	9960	13420	7240	10330	10162.35	6.12	-1972	-57700	10803	10566	10313	10076	9823	10685	10195	622	3090	500	7430	10	1	124477353	12435	1.13	0.34	12	0.24	8812.00	29162.00	36050	20221116	-72.29	9960	20231010	0.30	31100	-67.88	20230112	9960	0.30	20231010	36050	-72.29	20221116	9960	0.30	20231010	1.46	Y	137310	500	622 억	7612960	N	N	90842	N	N
118	20231010	120704	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10170	-160	5	-1.55	1933690580	188807	57.55	10370	10400	10140	13420	7240	10330	10241.50	6.12	-1972	-40817	10803	10566	10313	10076	9823	10685	10195	622	3090	500	7430	10	1	124477353	12659	1.15	0.35	12	0.15	8812.00	29162.00	36050	20221116	-71.79	10060	20231006	1.09	31100	-67.30	20230112	10060	1.09	20231006	36050	-71.79	20221116	10060	1.09	20231006	1.46	Y	137310	500	622 억	7612960	N	N	90842	N	N
119	20231010	110652	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10240	-90	5	-0.87	1379223980	134355	40.96	10370	10400	10180	13420	7240	10330	10265.39	6.12	-1972	-29730	10803	10566	10313	10076	9823	10685	10195	622	3090	500	7430	10	1	124477353	12746	1.16	0.35	12	0.11	8812.00	29162.00	36050	20221116	-71.60	10060	20231006	1.79	31100	-67.07	20230112	10060	1.79	20231006	36050	-71.60	20221116	10060	1.79	20231006	1.46	Y	137310	500	622 억	7612960	N	N	90842	N	N
120	20231010	100658	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10230	-100	5	-0.97	950825220	92429	28.18	10370	10400	10190	13420	7240	10330	10286.96	6.12	-1972	-18587	10803	10566	10313	10076	9823	10685	10195	622	3090	500	7430	10	1	124477353	12734	1.16	0.35	12	0.07	8812.00	29162.00	36050	20221116	-71.62	10060	20231006	1.69	31100	-67.11	20230112	10060	1.69	20231006	36050	-71.62	20221116	10060	1.69	20231006	1.46	Y	137310	500	622 억	7612960	N	N	90842	N	N
121	20231010	090652	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	10310	-20	5	-0.19	280288620	27196	8.29	10370	10380	10200	13420	7240	10330	10306.00	6.12	-1972	-7619	10803	10566	10313	10076	9823	10685	10195	622	3090	500	7430	10	1	124477353	12834	1.17	0.35	12	0.02	8812.00	29162.00	36050	20221116	-71.40	10060	20231006	2.49	31100	-66.85	20230112	10060	2.49	20231006	36050	-71.40	20221116	10060	2.49	20231006	1.46	Y	137310	500	622 억	7612960	N	N	90842	N	N
122	20231006	160701	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	10330	180	2	1.77	3360687050	324807	45.73	10060	10550	10060	13190	7110	10150	10346.81	6.10	2911	26031	11156	10652	10386	9882	9616	10520	9750	622	3040	500	7300	10	1	124477353	12859	1.17	0.35	12	0.26	8812.00	29162.00	36050	20221116	-71.35	10060	20231006	2.68	31100	-66.78	20230112	10060	2.68	20231006	36050	-71.35	20221116	10060	2.68	20231006	1.46	Y	137310	500	622 억	7587139	N	N	90842	N	N
123	20231006	150651	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	10340	190	2	1.87	3069296190	296540	41.75	10060	10550	10060	13190	7110	10150	10350.45	6.10	2911	20013	11156	10652	10386	9882	9616	10520	9750	622	3040	500	7300	10	1	124477353	12871	1.17	0.35	12	0.24	8812.00	29162.00	36050	20221116	-71.32	10060	20231006	2.78	31100	-66.75	20230112	10060	2.78	20231006	36050	-71.32	20221116	10060	2.78	20231006	1.46	Y	137310	500	622 억	7587139	N	N	83560	N	N
124	20231006	140652	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	10320	170	2	1.67	2665329320	257342	36.23	10060	10550	10060	13190	7110	10150	10357.25	6.10	2911	27366	11156	10652	10386	9882	9616	10520	9750	622	3040	500	7300	10	1	124477353	12846	1.17	0.35	12	0.21	8812.00	29162.00	36050	20221116	-71.37	10060	20231006	2.58	31100	-66.82	20230112	10060	2.58	20231006	36050	-71.37	20221116	10060	2.58	20231006	1.46	Y	137310	500	622 억	7587139	N	N	83560	N	N
125	20231006	130644	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	10350	200	2	1.97	2351229190	226983	31.96	10060	10550	10060	13190	7110	10150	10358.73	6.10	2911	30610	11156	10652	10386	9882	9616	10520	9750	622	3040	500	7300	10	1	124477353	12883	1.17	0.35	12	0.18	8812.00	29162.00	36050	20221116	-71.29	10060	20231006	2.88	31100	-66.72	20230112	10060	2.88	20231006	36050	-71.29	20221116	10060	2.88	20231006	1.46	Y	137310	500	622 억	7587139	N	N	83560	N	N
126	20231006	120644	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	10350	200	2	1.97	2074377040	200243	28.19	10060	10550	10060	13190	7110	10150	10359.43	6.10	2911	31931	11156	10652	10386	9882	9616	10520	9750	622	3040	500	7300	10	1	124477353	12883	1.17	0.35	12	0.16	8812.00	29162.00	36050	20221116	-71.29	10060	20231006	2.88	31100	-66.72	20230112	10060	2.88	20231006	36050	-71.29	20221116	10060	2.88	20231006	1.46	Y	137310	500	622 억	7587139	N	N	83560	N	N
127	20231006	110638	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	10440	290	2	2.86	1705766050	164758	23.20	10060	10550	10060	13190	7110	10150	10353.32	6.10	2911	30820	11156	10652	10386	9882	9616	10520	9750	622	3040	500	7300	10	1	124477353	12995	1.18	0.36	12	0.13	8812.00	29162.00	36050	20221116	-71.04	10060	20231006	3.78	31100	-66.43	20230112	10060	3.78	20231006	36050	-71.04	20221116	10060	3.78	20231006	1.46	Y	137310	500	622 억	7587139	N	N	83560	N	N
128	20231006	100642	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	10450	300	2	2.96	1290484270	125027	17.60	10060	10550	10060	13190	7110	10150	10321.82	6.10	2911	21796	11156	10652	10386	9882	9616	10520	9750	622	3040	500	7300	10	1	124477353	13008	1.19	0.36	12	0.10	8812.00	29162.00	36050	20221116	-71.01	10060	20231006	3.88	31100	-66.40	20230112	10060	3.88	20231006	36050	-71.01	20221116	10060	3.88	20231006	1.46	Y	137310	500	622 억	7587139	N	N	83560	N	N
129	20231006	090638	55	50.00	KOSPI200	신저가	의료정밀	N	N	N	Y	50	N	10230	80	2	0.79	343097660	33852	4.77	10060	10280	10060	13190	7110	10150	10135.17	6.10	2911	8141	11156	10652	10386	9882	9616	10520	9750	622	3040	500	7300	10	1	124477353	12734	1.16	0.35	12	0.03	8812.00	29162.00	36050	20221116	-71.62	10060	20231006	1.69	31100	-67.11	20230112	10060	1.69	20231006	36050	-71.62	20221116	10060	1.69	20231006	1.46	Y	137310	500	622 억	7587139	N	N	83560	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History