KissMeData/137310/price/prices-20241001.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160926	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9070	50	2	0.55	826729970	92448	59.32	8940	9070	8860	11720	6320	9020	8942.06	6.95	0	10465	9353	9186	8983	8816	8613	9270	8900	622	2700	500	6670	10	1	124477353	11290	-2.19	0.39	12	0.07	-4139.00	23485.00	15340	20240819	-40.87	8650	20240805	4.86	15340	-40.87	20240819	8650	4.86	20240805	15340	-40.87	20240819	8650	4.86	20240805	1.06	N	137310	500	622 억		8652569	N	N	543	N	00	N
3	20241031	150940	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8970	-50	5	-0.55	694970430	77893	49.98	8940	9020	8860	11720	6320	9020	8922.12	6.95	0	3316	9353	9186	8983	8816	8613	9270	8900	622	2700	500	6670	10	1	124477353	11166	-2.17	0.38	12	0.06	-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		8652569	N	N	46	N	00	N
4	20241031	140939	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8960	-60	5	-0.67	557867610	62594	40.16	8940	9020	8860	11720	6320	9020	8912.48	6.95	0	-484	9353	9186	8983	8816	8613	9270	8900	622	2700	500	6670	10	1	124477353	11153	-2.16	0.38	12	0.05	-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		8652569	N	N	46	N	00	N
5	20241031	130938	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8980	-40	5	-0.44	514251810	57733	37.05	8940	9020	8860	11720	6320	9020	8907.42	6.95	0	-777	9353	9186	8983	8816	8613	9270	8900	622	2700	500	6670	10	1	124477353	11178	-2.17	0.38	12	0.05	-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	1.06	N	137310	500	622 억		8652569	N	N	46	N	00	N
6	20241031	120938	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8920	-100	5	-1.11	468787240	52653	33.79	8940	9020	8860	11720	6320	9020	8903.33	6.95	0	-461	9353	9186	8983	8816	8613	9270	8900	622	2700	500	6670	10	1	124477353	11103	-2.16	0.38	12	0.04	-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		8652569	N	N	46	N	00	N
7	20241031	110938	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8920	-100	5	-1.11	331231140	37198	23.87	8940	9020	8860	11720	6320	9020	8904.54	6.95	0	-1807	9353	9186	8983	8816	8613	9270	8900	622	2700	500	6670	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		8652569	N	N	46	N	00	N
8	20241031	100937	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8930	-90	5	-1.00	270611110	30399	19.51	8940	9020	8860	11720	6320	9020	8901.97	6.95	0	-1549	9353	9186	8983	8816	8613	9270	8900	622	2700	500	6670	10	1	124477353	11116	-2.16	0.38	12	0.02	-4139.00	23485.00	15340	20240819	-41.79	8650	20240805	3.24	15340	-41.79	20240819	8650	3.24	20240805	15340	-41.79	20240819	8650	3.24	20240805	1.06	N	137310	500	622 억		8652569	N	N	46	N	00	N
9	20241031	090935	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8880	-140	5	-1.55	99590330	11165	7.16	8940	9020	8860	11720	6320	9020	8919.87	6.95	0	-5428	9353	9186	8983	8816	8613	9270	8900	622	2700	500	6670	10	1	124477353	11054	-2.15	0.38	12	0.01	-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		8652569	N	N	46	N	00	N
10	20241030	160934	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9020	190	2	2.15	1397628610	155450	187.90	8900	9150	8780	11470	6190	8830	8990.83	6.92	0	32614	9016	8922	8866	8772	8716	8895	8745	622	2640	500	6530	10	1	124477353	11228	-2.18	0.38	12	0.12	-4139.00	23485.00	15340	20240819	-41.20	8650	20240805	4.28	15340	-41.20	20240819	8650	4.28	20240805	15340	-41.20	20240819	8650	4.28	20240805	1.07	N	137310	500	622 억		8619463	N	N	45	N	00	N
11	20241030	150956	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8990	160	2	1.81	1310503770	145765	176.19	8900	9150	8780	11470	6190	8830	8990.52	6.92	0	28780	9016	8922	8866	8772	8716	8895	8745	622	2640	500	6530	10	1	124477353	11191	-2.17	0.38	12	0.12	-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	1.07	N	137310	500	622 억		8619463	N	N	25	N	00	N
12	20241030	140935	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9010	180	2	2.04	1189886290	132350	159.97	8900	9150	8780	11470	6190	8830	8990.45	6.92	0	28724	9016	8922	8866	8772	8716	8895	8745	622	2640	500	6530	10	1	124477353	11215	-2.18	0.38	12	0.11	-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	1.07	N	137310	500	622 억		8619463	N	N	25	N	00	N
13	20241030	130941	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9030	200	2	2.27	839559930	93828	113.41	8900	9120	8780	11470	6190	8830	8947.86	6.92	0	15218	9016	8922	8866	8772	8716	8895	8745	622	2640	500	6530	10	1	124477353	11240	-2.18	0.38	12	0.08	-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	1.07	N	137310	500	622 억		8619463	N	N	25	N	00	N
14	20241030	120955	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8960	130	2	1.47	428040760	48373	58.47	8900	8970	8780	11470	6190	8830	8848.75	6.92	0	40	9016	8922	8866	8772	8716	8895	8745	622	2640	500	6530	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	1.07	N	137310	500	622 억		8619463	N	N	25	N	00	N
15	20241030	110938	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8860	30	2	0.34	301796930	34225	41.37	8900	8900	8780	11470	6190	8830	8818.03	6.92	0	-3780	9016	8922	8866	8772	8716	8895	8745	622	2640	500	6530	10	1	124477353	11029	-2.14	0.38	12	0.03	-4139.00	23485.00	15340	20240819	-42.24	8650	20240805	2.43	15340	-42.24	20240819	8650	2.43	20240805	15340	-42.24	20240819	8650	2.43	20240805	1.07	N	137310	500	622 억		8619463	N	N	25	N	00	N
16	20241030	100934	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8840	10	2	0.11	210315200	23892	28.88	8900	8900	8780	11470	6190	8830	8802.75	6.92	0	-7838	9016	8922	8866	8772	8716	8895	8745	622	2640	500	6530	10	1	124477353	11004	-2.14	0.38	12	0.02	-4139.00	23485.00	15340	20240819	-42.37	8650	20240805	2.20	15340	-42.37	20240819	8650	2.20	20240805	15340	-42.37	20240819	8650	2.20	20240805	1.07	N	137310	500	622 억		8619463	N	N	25	N	00	N
17	20241030	090939	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8820	-10	5	-0.11	77444010	8798	10.63	8900	8900	8780	11470	6190	8830	8802.46	6.92	0	-3527	9016	8922	8866	8772	8716	8895	8745	622	2640	500	6530	10	1	124477353	10979	-2.13	0.38	12	0.01	-4139.00	23485.00	15340	20240819	-42.50	8650	20240805	1.97	15340	-42.50	20240819	8650	1.97	20240805	15340	-42.50	20240819	8650	1.97	20240805	1.07	N	137310	500	622 억		8619463	N	N	25	N	00	N
18	20241029	160903	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8830	-90	5	-1.01	727949980	82186	110.99	8920	8960	8810	11590	6250	8920	8857.35	6.93	0	-11597	9053	8986	8863	8796	8673	9020	8830	622	2670	500	6600	10	1	124477353	10991	-2.13	0.38	12	0.07	-4139.00	23485.00	15340	20240819	-42.44	8650	20240805	2.08	15340	-42.44	20240819	8650	2.08	20240805	15340	-42.44	20240819	8650	2.08	20240805	1.10	N	137310	500	622 억		8631378	N	N	25	N	00	N
19	20241029	150918	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8850	-70	5	-0.78	675637210	76263	103.00	8920	8960	8810	11590	6250	8920	8859.31	6.93	0	-10841	9053	8986	8863	8796	8673	9020	8830	622	2670	500	6600	10	1	124477353	11016	-2.14	0.38	12	0.06	-4139.00	23485.00	15340	20240819	-42.31	8650	20240805	2.31	15340	-42.31	20240819	8650	2.31	20240805	15340	-42.31	20240819	8650	2.31	20240805	1.10	N	137310	500	622 억		8631378	N	N	100	N	00	N
20	20241029	140812	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8820	-100	5	-1.12	585969980	66110	89.28	8920	8960	8810	11590	6250	8920	8863.56	6.93	0	-8216	9053	8986	8863	8796	8673	9020	8830	622	2670	500	6600	10	1	124477353	10979	-2.13	0.38	12	0.05	-4139.00	23485.00	15340	20240819	-42.50	8650	20240805	1.97	15340	-42.50	20240819	8650	1.97	20240805	15340	-42.50	20240819	8650	1.97	20240805	1.10	N	137310	500	622 억		8631378	N	N	100	N	00	N
21	20241029	130911	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8830	-90	5	-1.01	510418400	57547	77.72	8920	8960	8830	11590	6250	8920	8869.59	6.93	0	-5764	9053	8986	8863	8796	8673	9020	8830	622	2670	500	6600	10	1	124477353	10991	-2.13	0.38	12	0.05	-4139.00	23485.00	15340	20240819	-42.44	8650	20240805	2.08	15340	-42.44	20240819	8650	2.08	20240805	15340	-42.44	20240819	8650	2.08	20240805	1.10	N	137310	500	622 억		8631378	N	N	100	N	00	N
22	20241029	120913	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8880	-40	5	-0.45	331329510	37315	50.40	8920	8960	8840	11590	6250	8920	8879.26	6.93	0	-3126	9053	8986	8863	8796	8673	9020	8830	622	2670	500	6600	10	1	124477353	11054	-2.15	0.38	12	0.03	-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	1.10	N	137310	500	622 억		8631378	N	N	100	N	00	N
23	20241029	110928	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8870	-50	5	-0.56	284116110	31996	43.21	8920	8960	8840	11590	6250	8920	8879.74	6.93	0	-2279	9053	8986	8863	8796	8673	9020	8830	622	2670	500	6600	10	1	124477353	11041	-2.14	0.38	12	0.03	-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	1.10	N	137310	500	622 억		8631378	N	N	100	N	00	N
24	20241029	100909	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8900	-20	5	-0.22	142965030	16072	21.71	8920	8960	8850	11590	6250	8920	8895.29	6.93	0	-679	9053	8986	8863	8796	8673	9020	8830	622	2670	500	6600	10	1	124477353	11078	-2.15	0.38	12	0.01	-4139.00	23485.00	15340	20240819	-41.98	8650	20240805	2.89	15340	-41.98	20240819	8650	2.89	20240805	15340	-41.98	20240819	8650	2.89	20240805	1.10	N	137310	500	622 억		8631378	N	N	100	N	00	N
25	20241028	160901	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8920	130	2	1.48	650733210	73316	49.26	8750	8930	8740	11420	6160	8790	8875.64	6.92	0	16403	9070	8930	8850	8710	8630	8890	8670	622	2630	500	6500	10	1	124477353	11103	-2.16	0.38	12	0.06	-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	1.10	N	137310	500	622 억		8619878	N	N	100	N	00	N
26	20241028	150907	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8890	100	2	1.14	572047970	64483	43.33	8750	8930	8740	11420	6160	8790	8871.31	6.92	0	15396	9070	8930	8850	8710	8630	8890	8670	622	2630	500	6500	10	1	124477353	11066	-2.15	0.38	12	0.05	-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	1.10	N	137310	500	622 억		8619878	N	N	58	N	00	N
27	20241028	140908	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8920	130	2	1.48	489506480	55222	37.11	8750	8930	8740	11420	6160	8790	8864.34	6.92	0	12832	9070	8930	8850	8710	8630	8890	8670	622	2630	500	6500	10	1	124477353	11103	-2.16	0.38	12	0.04	-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	1.10	N	137310	500	622 억		8619878	N	N	58	N	00	N
28	20241028	130901	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8870	80	2	0.91	387019050	43700	29.36	8750	8920	8740	11420	6160	8790	8856.28	6.92	0	8632	9070	8930	8850	8710	8630	8890	8670	622	2630	500	6500	10	1	124477353	11041	-2.14	0.38	12	0.04	-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	1.10	N	137310	500	622 억		8619878	N	N	58	N	00	N
29	20241028	120906	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8840	50	2	0.57	343648650	38799	26.07	8750	8920	8740	11420	6160	8790	8857.16	6.92	0	9105	9070	8930	8850	8710	8630	8890	8670	622	2630	500	6500	10	1	124477353	11004	-2.14	0.38	12	0.03	-4139.00	23485.00	15340	20240819	-42.37	8650	20240805	2.20	15340	-42.37	20240819	8650	2.20	20240805	15340	-42.37	20240819	8650	2.20	20240805	1.10	N	137310	500	622 억		8619878	N	N	58	N	00	N
30	20241028	110749	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8860	70	2	0.80	283406210	31990	21.50	8750	8920	8740	11420	6160	8790	8859.22	6.92	0	9062	9070	8930	8850	8710	8630	8890	8670	622	2630	500	6500	10	1	124477353	11029	-2.14	0.38	12	0.03	-4139.00	23485.00	15340	20240819	-42.24	8650	20240805	2.43	15340	-42.24	20240819	8650	2.43	20240805	15340	-42.24	20240819	8650	2.43	20240805	1.10	N	137310	500	622 억		8619878	N	N	58	N	00	N
31	20241028	100901	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8850	60	2	0.68	233118970	26311	17.68	8750	8920	8740	11420	6160	8790	8860.15	6.92	0	8777	9070	8930	8850	8710	8630	8890	8670	622	2630	500	6500	10	1	124477353	11016	-2.14	0.38	12	0.02	-4139.00	23485.00	15340	20240819	-42.31	8650	20240805	2.31	15340	-42.31	20240819	8650	2.31	20240805	15340	-42.31	20240819	8650	2.31	20240805	1.10	N	137310	500	622 억		8619878	N	N	58	N	00	N
32	20241028	090902	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8880	90	2	1.02	62515630	7104	4.77	8750	8890	8740	11420	6160	8790	8800.07	6.92	0	2914	9070	8930	8850	8710	8630	8890	8670	622	2630	500	6500	10	1	124477353	11054	-2.15	0.38	12	0.01	-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	1.10	N	137310	500	622 억		8619878	N	N	58	N	00	N
33	20241025	160904	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8790	-160	5	-1.79	1308514600	147955	152.33	8910	8990	8770	11630	6270	8950	8845.37	6.95	0	-33343	9203	9076	8993	8866	8783	9035	8825	622	2680	500	6620	10	1	124477353	10942	-2.12	0.37	12	0.12	-4139.00	23485.00	15340	20240819	-42.70	8650	20240805	1.62	15340	-42.70	20240819	8650	1.62	20240805	15340	-42.70	20240819	8650	1.62	20240805	1.10	N	137310	500	622 억		8653799	N	N	58	N	00	N
34	20241025	150906	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8800	-150	5	-1.68	1145133030	129380	133.21	8910	8990	8770	11630	6270	8950	8850.89	6.95	0	-32794	9203	9076	8993	8866	8783	9035	8825	622	2680	500	6620	10	1	124477353	10954	-2.13	0.37	12	0.10	-4139.00	23485.00	15340	20240819	-42.63	8650	20240805	1.73	15340	-42.63	20240819	8650	1.73	20240805	15340	-42.63	20240819	8650	1.73	20240805	1.10	N	137310	500	622 억		8653799	N	N	42	N	00	N
35	20241025	140903	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8840	-110	5	-1.23	732978560	82557	85.00	8910	8990	8840	11630	6270	8950	8878.42	6.95	0	-31254	9203	9076	8993	8866	8783	9035	8825	622	2680	500	6620	10	1	124477353	11004	-2.14	0.38	12	0.07	-4139.00	23485.00	15340	20240819	-42.37	8650	20240805	2.20	15340	-42.37	20240819	8650	2.20	20240805	15340	-42.37	20240819	8650	2.20	20240805	1.10	N	137310	500	622 억		8653799	N	N	42	N	00	N
36	20241025	130905	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8870	-80	5	-0.89	588740780	66271	68.23	8910	8990	8840	11630	6270	8950	8883.79	6.95	0	-25145	9203	9076	8993	8866	8783	9035	8825	622	2680	500	6620	10	1	124477353	11041	-2.14	0.38	12	0.05	-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	1.10	N	137310	500	622 억		8653799	N	N	42	N	00	N
37	20241025	120907	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8870	-80	5	-0.89	518700980	58392	60.12	8910	8990	8840	11630	6270	8950	8883.03	6.95	0	-24083	9203	9076	8993	8866	8783	9035	8825	622	2680	500	6620	10	1	124477353	11041	-2.14	0.38	12	0.05	-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	1.10	N	137310	500	622 억		8653799	N	N	42	N	00	N
38	20241025	110901	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8860	-90	5	-1.01	444938830	50066	51.55	8910	8990	8840	11630	6270	8950	8886.99	6.95	0	-19736	9203	9076	8993	8866	8783	9035	8825	622	2680	500	6620	10	1	124477353	11029	-2.14	0.38	12	0.04	-4139.00	23485.00	15340	20240819	-42.24	8650	20240805	2.43	15340	-42.24	20240819	8650	2.43	20240805	15340	-42.24	20240819	8650	2.43	20240805	1.10	N	137310	500	622 억		8653799	N	N	42	N	00	N
39	20241025	100903	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8890	-60	5	-0.67	285548830	32099	33.05	8910	8990	8840	11630	6270	8950	8895.81	6.95	0	-11333	9203	9076	8993	8866	8783	9035	8825	622	2680	500	6620	10	1	124477353	11066	-2.15	0.38	12	0.03	-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	1.10	N	137310	500	622 억		8653799	N	N	42	N	00	N
40	20241025	090906	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8900	-50	5	-0.56	91966040	10355	10.66	8910	8990	8840	11630	6270	8950	8881.03	6.95	0	-5679	9203	9076	8993	8866	8783	9035	8825	622	2680	500	6620	10	1	124477353	11078	-2.15	0.38	12	0.01	-4139.00	23485.00	15340	20240819	-41.98	8650	20240805	2.89	15340	-41.98	20240819	8650	2.89	20240805	15340	-41.98	20240819	8650	2.89	20240805	1.10	N	137310	500	622 억		8653799	N	N	42	N	00	N
41	20241024	160846	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8950	-70	5	-0.78	859972410	95820	99.24	8970	9120	8910	11720	6320	9020	8974.86	6.98	0	-31206	9240	9130	9050	8940	8860	9185	8995	622	2700	500	6670	10	1	124477353	11141	-2.16	0.38	12	0.08	-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	1.08	N	137310	500	622 억		8685147	N	N	42	N	00	N
42	20241024	150855	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8920	-100	5	-1.11	796020230	88664	91.83	8970	9120	8920	11720	6320	9020	8977.92	6.98	0	-30589	9240	9130	9050	8940	8860	9185	8995	622	2700	500	6670	10	1	124477353	11103	-2.16	0.38	12	0.07	-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	1.08	N	137310	500	622 억		8685147	N	N	33	N	00	N
43	20241024	140843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8950	-70	5	-0.78	570116970	63412	65.68	8970	9120	8930	11720	6320	9020	8990.66	6.98	0	-18277	9240	9130	9050	8940	8860	9185	8995	622	2700	500	6670	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	1.08	N	137310	500	622 억		8685147	N	N	33	N	00	N
44	20241024	130853	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8970	-50	5	-0.55	492717230	54778	56.74	8970	9120	8930	11720	6320	9020	8994.78	6.98	0	-13850	9240	9130	9050	8940	8860	9185	8995	622	2700	500	6670	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	1.08	N	137310	500	622 억		8685147	N	N	33	N	00	N
45	20241024	120852	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9000	-20	5	-0.22	356318900	39582	41.00	8970	9120	8930	11720	6320	9020	9002.03	6.98	0	-9721	9240	9130	9050	8940	8860	9185	8995	622	2700	500	6670	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	1.08	N	137310	500	622 억		8685147	N	N	33	N	00	N
46	20241024	110854	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9000	-20	5	-0.22	309898770	34425	35.66	8970	9120	8930	11720	6320	9020	9002.12	6.98	0	-8493	9240	9130	9050	8940	8860	9185	8995	622	2700	500	6670	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	1.08	N	137310	500	622 억		8685147	N	N	33	N	00	N
47	20241024	100833	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9000	-20	5	-0.22	237260670	26346	27.29	8970	9120	8930	11720	6320	9020	9005.55	6.98	0	-5282	9240	9130	9050	8940	8860	9185	8995	622	2700	500	6670	10	1	124477353	11203	-2.17	0.38	12	0.02	-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	1.08	N	137310	500	622 억		8685147	N	N	33	N	00	N
48	20241024	090916	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9030	10	2	0.11	57582120	6403	6.63	8970	9050	8950	11720	6320	9020	8992.82	6.98	0	985	9240	9130	9050	8940	8860	9185	8995	622	2700	500	6670	10	1	124477353	11240	-2.18	0.38	12	0.01	-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	1.08	N	137310	500	622 억		8685147	N	N	33	N	00	N
49	20241023	160854	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9020	50	2	0.56	845543260	93492	45.74	8970	9160	8970	11660	6280	8970	9044.06	6.96	0	10330	9323	9146	9043	8866	8763	9095	8815	622	2690	500	6630	10	1	124477353	11228	-2.18	0.38	12	0.08	-4139.00	23485.00	15340	20240819	-41.20	8650	20240805	4.28	15340	-41.20	20240819	8650	4.28	20240805	15340	-41.20	20240819	8650	4.28	20240805	1.08	N	137310	500	622 억		8665575	N	N	33	N	00	N
50	20241023	150910	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9050	80	2	0.89	776245690	85816	41.99	8970	9160	8970	11660	6280	8970	9045.47	6.96	0	8896	9323	9146	9043	8866	8763	9095	8815	622	2690	500	6630	10	1	124477353	11265	-2.19	0.39	12	0.07	-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	1.08	N	137310	500	622 억		8665575	N	N	195	N	00	N
51	20241023	140913	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9010	40	2	0.45	653355630	72238	35.34	8970	9160	8970	11660	6280	8970	9044.49	6.96	0	3033	9323	9146	9043	8866	8763	9095	8815	622	2690	500	6630	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	1.08	N	137310	500	622 억		8665575	N	N	195	N	00	N
52	20241023	130901	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9030	60	2	0.67	570993010	63103	30.88	8970	9160	8970	11660	6280	8970	9048.59	6.96	0	2956	9323	9146	9043	8866	8763	9095	8815	622	2690	500	6630	10	1	124477353	11240	-2.18	0.38	12	0.05	-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	1.08	N	137310	500	622 억		8665575	N	N	195	N	00	N
53	20241023	120857	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9030	60	2	0.67	488624660	53969	26.41	8970	9160	8970	11660	6280	8970	9053.80	6.96	0	4155	9323	9146	9043	8866	8763	9095	8815	622	2690	500	6630	10	1	124477353	11240	-2.18	0.38	12	0.04	-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	1.08	N	137310	500	622 억		8665575	N	N	195	N	00	N
54	20241023	110851	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8990	20	2	0.22	454749130	50213	24.57	8970	9160	8970	11660	6280	8970	9056.40	6.96	0	4484	9323	9146	9043	8866	8763	9095	8815	622	2690	500	6630	10	1	124477353	11191	-2.17	0.38	12	0.04	-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	1.08	N	137310	500	622 억		8665575	N	N	195	N	00	N
55	20241023	100855	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9020	50	2	0.56	374584860	41291	20.20	8970	9160	8970	11660	6280	8970	9071.83	6.96	0	6334	9323	9146	9043	8866	8763	9095	8815	622	2690	500	6630	10	1	124477353	11228	-2.18	0.38	12	0.03	-4139.00	23485.00	15340	20240819	-41.20	8650	20240805	4.28	15340	-41.20	20240819	8650	4.28	20240805	15340	-41.20	20240819	8650	4.28	20240805	1.08	N	137310	500	622 억		8665575	N	N	195	N	00	N
56	20241023	090856	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9080	110	2	1.23	164912480	18157	8.88	8970	9160	8970	11660	6280	8970	9082.58	6.96	0	9612	9323	9146	9043	8866	8763	9095	8815	622	2690	500	6630	10	1	124477353	11303	-2.19	0.39	12	0.01	-4139.00	23485.00	15340	20240819	-40.81	8650	20240805	4.97	15340	-40.81	20240819	8650	4.97	20240805	15340	-40.81	20240819	8650	4.97	20240805	1.08	N	137310	500	622 억		8665575	N	N	195	N	00	N
57	20241022	160844	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8970	-230	5	-2.50	1815691620	201570	162.01	9160	9220	8940	11960	6440	9200	9007.83	7.02	0	-80778	9493	9346	9273	9126	9053	9310	9090	622	2760	500	6800	10	1	124477353	11166	-2.17	0.38	12	0.16	-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	1.04	N	137310	500	622 억		8742708	N	N	195	N	00	N
58	20241022	150856	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8980	-220	5	-2.39	1701626810	188855	151.79	9160	9220	8940	11960	6440	9200	9010.23	7.02	0	-80919	9493	9346	9273	9126	9053	9310	9090	622	2760	500	6800	10	1	124477353	11178	-2.17	0.38	12	0.15	-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	1.04	N	137310	500	622 억		8742708	N	N	318	N	00	N
59	20241022	140856	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8980	-220	5	-2.39	1518120110	168462	135.40	9160	9220	8940	11960	6440	9200	9011.65	7.02	0	-80443	9493	9346	9273	9126	9053	9310	9090	622	2760	500	6800	10	1	124477353	11178	-2.17	0.38	12	0.14	-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	1.04	N	137310	500	622 억		8742708	N	N	318	N	00	N
60	20241022	130856	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8970	-230	5	-2.50	1405295520	155902	125.31	9160	9220	8940	11960	6440	9200	9013.97	7.02	0	-80792	9493	9346	9273	9126	9053	9310	9090	622	2760	500	6800	10	1	124477353	11166	-2.17	0.38	12	0.13	-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	1.04	N	137310	500	622 억		8742708	N	N	318	N	00	N
61	20241022	120854	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8960	-240	5	-2.61	1330035350	147504	118.56	9160	9220	8940	11960	6440	9200	9016.94	7.02	0	-76236	9493	9346	9273	9126	9053	9310	9090	622	2760	500	6800	10	1	124477353	11153	-2.16	0.38	12	0.12	-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	1.04	N	137310	500	622 억		8742708	N	N	318	N	00	N
62	20241022	110850	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8960	-240	5	-2.61	1177235100	130447	104.85	9160	9220	8940	11960	6440	9200	9024.62	7.02	0	-73671	9493	9346	9273	9126	9053	9310	9090	622	2760	500	6800	10	1	124477353	11153	-2.16	0.38	12	0.10	-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	1.04	N	137310	500	622 억		8742708	N	N	318	N	00	N
63	20241022	100852	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9010	-190	5	-2.07	677029540	74687	60.03	9160	9220	8990	11960	6440	9200	9064.89	7.02	0	-40897	9493	9346	9273	9126	9053	9310	9090	622	2760	500	6800	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	1.04	N	137310	500	622 억		8742708	N	N	318	N	00	N
64	20241022	090851	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9110	-90	5	-0.98	199453230	21837	17.55	9160	9220	9070	11960	6440	9200	9133.73	7.02	0	-14348	9493	9346	9273	9126	9053	9310	9090	622	2760	500	6800	10	1	124477353	11340	-2.20	0.39	12	0.02	-4139.00	23485.00	15340	20240819	-40.61	8650	20240805	5.32	15340	-40.61	20240819	8650	5.32	20240805	15340	-40.61	20240819	8650	5.32	20240805	1.04	N	137310	500	622 억		8742708	N	N	318	N	00	N
65	20241021	160843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9200	-150	5	-1.60	1131437500	122408	33.37	9350	9420	9200	12150	6550	9350	9243.61	7.02	0	1160	9783	9566	9433	9216	9083	9500	9150	622	2800	500	6910	10	1	124477353	11452	-2.22	0.39	12	0.10	-4139.00	23485.00	15340	20240819	-40.03	8650	20240805	6.36	15340	-40.03	20240819	8650	6.36	20240805	15340	-40.03	20240819	8650	6.36	20240805	1.04	N	137310	500	622 억		8738678	N	N	318	N	00	N
66	20241021	150848	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9220	-130	5	-1.39	964284530	104272	28.42	9350	9420	9200	12150	6550	9350	9247.58	7.02	0	313	9783	9566	9433	9216	9083	9500	9150	622	2800	500	6910	10	1	124477353	11477	-2.23	0.39	12	0.08	-4139.00	23485.00	15340	20240819	-39.90	8650	20240805	6.59	15340	-39.90	20240819	8650	6.59	20240805	15340	-39.90	20240819	8650	6.59	20240805	1.04	N	137310	500	622 억		8738678	N	N	14	N	00	N
67	20241021	140850	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9260	-90	5	-0.96	701218490	75790	20.66	9350	9420	9200	12150	6550	9350	9251.86	7.02	0	3011	9783	9566	9433	9216	9083	9500	9150	622	2800	500	6910	10	1	124477353	11527	-2.24	0.39	12	0.06	-4139.00	23485.00	15340	20240819	-39.63	8650	20240805	7.05	15340	-39.63	20240819	8650	7.05	20240805	15340	-39.63	20240819	8650	7.05	20240805	1.04	N	137310	500	622 억		8738678	N	N	14	N	00	N
68	20241021	130848	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9260	-90	5	-0.96	642407950	69445	18.93	9350	9420	9200	12150	6550	9350	9250.31	7.02	0	3835	9783	9566	9433	9216	9083	9500	9150	622	2800	500	6910	10	1	124477353	11527	-2.24	0.39	12	0.06	-4139.00	23485.00	15340	20240819	-39.63	8650	20240805	7.05	15340	-39.63	20240819	8650	7.05	20240805	15340	-39.63	20240819	8650	7.05	20240805	1.04	N	137310	500	622 억		8738678	N	N	14	N	00	N
69	20241021	120848	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9280	-70	5	-0.75	583508310	63097	17.20	9350	9420	9200	12150	6550	9350	9247.47	7.02	0	3042	9783	9566	9433	9216	9083	9500	9150	622	2800	500	6910	10	1	124477353	11551	-2.24	0.40	12	0.05	-4139.00	23485.00	15340	20240819	-39.50	8650	20240805	7.28	15340	-39.50	20240819	8650	7.28	20240805	15340	-39.50	20240819	8650	7.28	20240805	1.04	N	137310	500	622 억		8738678	N	N	14	N	00	N
70	20241021	110843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9260	-90	5	-0.96	359556430	38831	10.58	9350	9420	9210	12150	6550	9350	9259.05	7.02	0	-3087	9783	9566	9433	9216	9083	9500	9150	622	2800	500	6910	10	1	124477353	11527	-2.24	0.39	12	0.03	-4139.00	23485.00	15340	20240819	-39.63	8650	20240805	7.05	15340	-39.63	20240819	8650	7.05	20240805	15340	-39.63	20240819	8650	7.05	20240805	1.04	N	137310	500	622 억		8738678	N	N	14	N	00	N
71	20241021	100846	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9270	-80	5	-0.86	250631150	27058	7.38	9350	9420	9210	12150	6550	9350	9262.08	7.02	0	-2636	9783	9566	9433	9216	9083	9500	9150	622	2800	500	6910	10	1	124477353	11539	-2.24	0.39	12	0.02	-4139.00	23485.00	15340	20240819	-39.57	8650	20240805	7.17	15340	-39.57	20240819	8650	7.17	20240805	15340	-39.57	20240819	8650	7.17	20240805	1.04	N	137310	500	622 억		8738678	N	N	14	N	00	N
72	20241021	090845	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9320	-30	5	-0.32	46357680	4953	1.35	9350	9420	9320	12150	6550	9350	9359.92	7.02	0	423	9783	9566	9433	9216	9083	9500	9150	622	2800	500	6910	10	1	124477353	11601	-2.25	0.40	12	0.00	-4139.00	23485.00	15340	20240819	-39.24	8650	20240805	7.75	15340	-39.24	20240819	8650	7.75	20240805	15340	-39.24	20240819	8650	7.75	20240805	1.04	N	137310	500	622 억		8738678	N	N	14	N	00	N
73	20241018	160843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9350	0	3	0.00	3441727050	361922	368.29	9410	9650	9300	12150	6550	9350	9510.24	7.05	0	-37678	9536	9442	9346	9252	9156	9395	9205	622	2800	500	6910	10	1	124477353	11639	-2.26	0.40	12	0.29	-4139.00	23485.00	15340	20240819	-39.05	8650	20240805	8.09	15340	-39.05	20240819	8650	8.09	20240805	15340	-39.05	20240819	8650	8.09	20240805	1.03	N	137310	500	622 억		8778160	N	N	14	N	00	N
74	20241018	150906	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9360	10	2	0.11	3323640540	349289	355.44	9410	9650	9300	12150	6550	9350	9515.87	7.05	0	-35676	9536	9442	9346	9252	9156	9395	9205	622	2800	500	6910	10	1	124477353	11651	-2.26	0.40	12	0.28	-4139.00	23485.00	15340	20240819	-38.98	8650	20240805	8.21	15340	-38.98	20240819	8650	8.21	20240805	15340	-38.98	20240819	8650	8.21	20240805	1.03	N	137310	500	622 억		8778160	N	N	25	N	00	N
75	20241018	140907	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9350	0	3	0.00	3121790880	327698	333.47	9410	9650	9300	12150	6550	9350	9526.91	7.05	0	-37684	9536	9442	9346	9252	9156	9395	9205	622	2800	500	6910	10	1	124477353	11639	-2.26	0.40	12	0.26	-4139.00	23485.00	15340	20240819	-39.05	8650	20240805	8.09	15340	-39.05	20240819	8650	8.09	20240805	15340	-39.05	20240819	8650	8.09	20240805	1.03	N	137310	500	622 억		8778160	N	N	25	N	00	N
76	20241018	130852	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9340	-10	5	-0.11	2915545170	305587	310.97	9410	9650	9330	12150	6550	9350	9541.36	7.05	0	-31731	9536	9442	9346	9252	9156	9395	9205	622	2800	500	6910	10	1	124477353	11626	-2.26	0.40	12	0.25	-4139.00	23485.00	15340	20240819	-39.11	8650	20240805	7.98	15340	-39.11	20240819	8650	7.98	20240805	15340	-39.11	20240819	8650	7.98	20240805	1.03	N	137310	500	622 억		8778160	N	N	25	N	00	N
77	20241018	120904	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9390	40	2	0.43	2705750460	283171	288.16	9410	9650	9350	12150	6550	9350	9555.83	7.05	0	-23186	9536	9442	9346	9252	9156	9395	9205	622	2800	500	6910	10	1	124477353	11688	-2.27	0.40	12	0.23	-4139.00	23485.00	15340	20240819	-38.79	8650	20240805	8.55	15340	-38.79	20240819	8650	8.55	20240805	15340	-38.79	20240819	8650	8.55	20240805	1.03	N	137310	500	622 억		8778160	N	N	25	N	00	N
78	20241018	110859	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9500	150	2	1.60	2368368790	247383	251.74	9410	9650	9350	12150	6550	9350	9574.50	7.05	0	-7935	9536	9442	9346	9252	9156	9395	9205	622	2800	500	6910	10	1	124477353	11825	-2.30	0.40	12	0.20	-4139.00	23485.00	15340	20240819	-38.07	8650	20240805	9.83	15340	-38.07	20240819	8650	9.83	20240805	15340	-38.07	20240819	8650	9.83	20240805	1.03	N	137310	500	622 억		8778160	N	N	25	N	00	N
79	20241018	100847	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9580	230	2	2.46	1696678210	177292	180.41	9410	9650	9350	12150	6550	9350	9571.08	7.05	0	8565	9536	9442	9346	9252	9156	9395	9205	622	2800	500	6910	10	1	124477353	11925	-2.31	0.41	12	0.14	-4139.00	23485.00	15340	20240819	-37.55	8650	20240805	10.75	15340	-37.55	20240819	8650	10.75	20240805	15340	-37.55	20240819	8650	10.75	20240805	1.03	N	137310	500	622 억		8778160	N	N	25	N	00	N
80	20241018	090849	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9510	160	2	1.71	255726780	26972	27.45	9410	9530	9350	12150	6550	9350	9485.68	7.05	0	9493	9536	9442	9346	9252	9156	9395	9205	622	2800	500	6910	10	1	124477353	11838	-2.30	0.40	12	0.02	-4139.00	23485.00	15340	20240819	-38.01	8650	20240805	9.94	15340	-38.01	20240819	8650	9.94	20240805	15340	-38.01	20240819	8650	9.94	20240805	1.03	N	137310	500	622 억		8778160	N	N	25	N	00	N
81	20241017	160847	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9350	-20	5	-0.21	899471910	96186	52.12	9440	9440	9250	12180	6560	9370	9351.34	7.06	0	-10250	9663	9516	9353	9206	9043	9590	9280	622	2810	500	6930	10	1	124477353	11639	-2.26	0.40	12	0.08	-4139.00	23485.00	15340	20240819	-39.05	8650	20240805	8.09	15340	-39.05	20240819	8650	8.09	20240805	15340	-39.05	20240819	8650	8.09	20240805	1.06	N	137310	500	622 억		8790078	N	N	25	N	00	N
82	20241017	150849	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9380	10	2	0.11	826602990	88394	47.90	9440	9440	9250	12180	6560	9370	9351.30	7.06	0	-11200	9663	9516	9353	9206	9043	9590	9280	622	2810	500	6930	10	1	124477353	11676	-2.27	0.40	12	0.07	-4139.00	23485.00	15340	20240819	-38.85	8650	20240805	8.44	15340	-38.85	20240819	8650	8.44	20240805	15340	-38.85	20240819	8650	8.44	20240805	1.06	N	137310	500	622 억		8790078	N	N	652	N	00	N
83	20241017	140851	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9400	30	2	0.32	722990270	77338	41.90	9440	9440	9250	12180	6560	9370	9348.39	7.06	0	-10861	9663	9516	9353	9206	9043	9590	9280	622	2810	500	6930	10	1	124477353	11701	-2.27	0.40	12	0.06	-4139.00	23485.00	15340	20240819	-38.72	8650	20240805	8.67	15340	-38.72	20240819	8650	8.67	20240805	15340	-38.72	20240819	8650	8.67	20240805	1.06	N	137310	500	622 억		8790078	N	N	652	N	00	N
84	20241017	130849	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9380	10	2	0.11	561613370	60149	32.59	9440	9440	9250	12180	6560	9370	9336.92	7.06	0	-13852	9663	9516	9353	9206	9043	9590	9280	622	2810	500	6930	10	1	124477353	11676	-2.27	0.40	12	0.05	-4139.00	23485.00	15340	20240819	-38.85	8650	20240805	8.44	15340	-38.85	20240819	8650	8.44	20240805	15340	-38.85	20240819	8650	8.44	20240805	1.06	N	137310	500	622 억		8790078	N	N	652	N	00	N
85	20241017	120852	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9360	-10	5	-0.11	427939390	45913	24.88	9440	9440	9250	12180	6560	9370	9320.43	7.06	0	-18036	9663	9516	9353	9206	9043	9590	9280	622	2810	500	6930	10	1	124477353	11651	-2.26	0.40	12	0.04	-4139.00	23485.00	15340	20240819	-38.98	8650	20240805	8.21	15340	-38.98	20240819	8650	8.21	20240805	15340	-38.98	20240819	8650	8.21	20240805	1.06	N	137310	500	622 억		8790078	N	N	652	N	00	N
86	20241017	110852	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9330	-40	5	-0.43	354792940	38091	20.64	9440	9440	9250	12180	6560	9370	9314.04	7.06	0	-18212	9663	9516	9353	9206	9043	9590	9280	622	2810	500	6930	10	1	124477353	11614	-2.25	0.40	12	0.03	-4139.00	23485.00	15340	20240819	-39.18	8650	20240805	7.86	15340	-39.18	20240819	8650	7.86	20240805	15340	-39.18	20240819	8650	7.86	20240805	1.06	N	137310	500	622 억		8790078	N	N	652	N	00	N
87	20241017	100848	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9290	-80	5	-0.85	291513810	31307	16.96	9440	9440	9250	12180	6560	9370	9311.06	7.06	0	-17632	9663	9516	9353	9206	9043	9590	9280	622	2810	500	6930	10	1	124477353	11564	-2.24	0.40	12	0.03	-4139.00	23485.00	15340	20240819	-39.44	8650	20240805	7.40	15340	-39.44	20240819	8650	7.40	20240805	15340	-39.44	20240819	8650	7.40	20240805	1.06	N	137310	500	622 억		8790078	N	N	652	N	00	N
88	20241017	090843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9360	-10	5	-0.11	69610610	7406	4.01	9440	9440	9340	12180	6560	9370	9400.08	7.06	0	-2504	9663	9516	9353	9206	9043	9590	9280	622	2810	500	6930	10	1	124477353	11651	-2.26	0.40	12	0.01	-4139.00	23485.00	15340	20240819	-38.98	8650	20240805	8.21	15340	-38.98	20240819	8650	8.21	20240805	15340	-38.98	20240819	8650	8.21	20240805	1.06	N	137310	500	622 억		8790078	N	N	652	N	00	N
89	20241016	160839	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9370	90	2	0.97	1725493840	184040	92.06	9210	9500	9190	12060	6500	9280	9375.65	7.07	0	-5119	9613	9446	9233	9066	8853	9530	9150	622	2780	500	6860	10	1	124477353	11664	-2.26	0.40	12	0.15	-4139.00	23485.00	15340	20240819	-38.92	8650	20240805	8.32	15340	-38.92	20240819	8650	8.32	20240805	15340	-38.92	20240819	8650	8.32	20240805	1.04	N	137310	500	622 억		8797291	N	N	652	N	00	N
90	20241016	150844	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9380	100	2	1.08	1638445060	174756	87.42	9210	9500	9190	12060	6500	9280	9375.62	7.07	0	-3730	9613	9446	9233	9066	8853	9530	9150	622	2780	500	6860	10	1	124477353	11676	-2.27	0.40	12	0.14	-4139.00	23485.00	15340	20240819	-38.85	8650	20240805	8.44	15340	-38.85	20240819	8650	8.44	20240805	15340	-38.85	20240819	8650	8.44	20240805	1.04	N	137310	500	622 억		8797291	N	N	2283	N	00	N
91	20241016	140845	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9400	120	2	1.29	1486356000	158546	79.31	9210	9500	9190	12060	6500	9280	9374.92	7.07	0	-4693	9613	9446	9233	9066	8853	9530	9150	622	2780	500	6860	10	1	124477353	11701	-2.27	0.40	12	0.13	-4139.00	23485.00	15340	20240819	-38.72	8650	20240805	8.67	15340	-38.72	20240819	8650	8.67	20240805	15340	-38.72	20240819	8650	8.67	20240805	1.04	N	137310	500	622 억		8797291	N	N	2283	N	00	N
92	20241016	130841	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9400	120	2	1.29	1330763840	141995	71.03	9210	9500	9190	12060	6500	9280	9371.91	7.07	0	-6172	9613	9446	9233	9066	8853	9530	9150	622	2780	500	6860	10	1	124477353	11701	-2.27	0.40	12	0.11	-4139.00	23485.00	15340	20240819	-38.72	8650	20240805	8.67	15340	-38.72	20240819	8650	8.67	20240805	15340	-38.72	20240819	8650	8.67	20240805	1.04	N	137310	500	622 억		8797291	N	N	2283	N	00	N
93	20241016	120842	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9350	70	2	0.75	1208596900	128945	64.50	9210	9500	9190	12060	6500	9280	9372.96	7.07	0	-7347	9613	9446	9233	9066	8853	9530	9150	622	2780	500	6860	10	1	124477353	11639	-2.26	0.40	12	0.10	-4139.00	23485.00	15340	20240819	-39.05	8650	20240805	8.09	15340	-39.05	20240819	8650	8.09	20240805	15340	-39.05	20240819	8650	8.09	20240805	1.04	N	137310	500	622 억		8797291	N	N	2283	N	00	N
94	20241016	110839	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9310	30	2	0.32	1071934560	114323	57.19	9210	9500	9190	12060	6500	9280	9376.37	7.07	0	-4099	9613	9446	9233	9066	8853	9530	9150	622	2780	500	6860	10	1	124477353	11589	-2.25	0.40	12	0.09	-4139.00	23485.00	15340	20240819	-39.31	8650	20240805	7.63	15340	-39.31	20240819	8650	7.63	20240805	15340	-39.31	20240819	8650	7.63	20240805	1.04	N	137310	500	622 억		8797291	N	N	2283	N	00	N
95	20241016	100840	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9350	70	2	0.75	904210230	96344	48.19	9210	9500	9190	12060	6500	9280	9385.23	7.07	0	1443	9613	9446	9233	9066	8853	9530	9150	622	2780	500	6860	10	1	124477353	11639	-2.26	0.40	12	0.08	-4139.00	23485.00	15340	20240819	-39.05	8650	20240805	8.09	15340	-39.05	20240819	8650	8.09	20240805	15340	-39.05	20240819	8650	8.09	20240805	1.04	N	137310	500	622 억		8797291	N	N	2283	N	00	N
96	20241016	090842	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9340	60	2	0.65	117123790	12676	6.34	9210	9350	9190	12060	6500	9280	9239.81	7.07	0	1648	9613	9446	9233	9066	8853	9530	9150	622	2780	500	6860	10	1	124477353	11626	-2.26	0.40	12	0.01	-4139.00	23485.00	15340	20240819	-39.11	8650	20240805	7.98	15340	-39.11	20240819	8650	7.98	20240805	15340	-39.11	20240819	8650	7.98	20240805	1.04	N	137310	500	622 억		8797291	N	N	2283	N	00	N
97	20241015	160836	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9280	200	2	2.20	1835690790	198833	124.47	9030	9400	9020	11800	6360	9080	9232.31	7.01	0	67162	9286	9182	9066	8962	8846	9125	8905	622	2720	500	6710	10	1	124477353	11551	-2.24	0.40	12	0.16	-4139.00	23485.00	15340	20240819	-39.50	8650	20240805	7.28	15340	-39.50	20240819	8650	7.28	20240805	15340	-39.50	20240819	8650	7.28	20240805	1.03	N	137310	500	622 억		8730079	N	N	2283	N	00	N
98	20241015	150844	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9300	220	2	2.42	1677318330	181766	113.79	9030	9400	9020	11800	6360	9080	9227.90	7.01	0	59129	9286	9182	9066	8962	8846	9125	8905	622	2720	500	6710	10	1	124477353	11576	-2.25	0.40	12	0.15	-4139.00	23485.00	15340	20240819	-39.37	8650	20240805	7.51	15340	-39.37	20240819	8650	7.51	20240805	15340	-39.37	20240819	8650	7.51	20240805	1.03	N	137310	500	622 억		8730079	N	N	710	N	00	N
99	20241015	140842	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9330	250	2	2.75	1362625450	148049	92.68	9030	9400	9020	11800	6360	9080	9203.88	7.01	0	49606	9286	9182	9066	8962	8846	9125	8905	622	2720	500	6710	10	1	124477353	11614	-2.25	0.40	12	0.12	-4139.00	23485.00	15340	20240819	-39.18	8650	20240805	7.86	15340	-39.18	20240819	8650	7.86	20240805	15340	-39.18	20240819	8650	7.86	20240805	1.03	N	137310	500	622 억		8730079	N	N	710	N	00	N
100	20241015	130840	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9290	210	2	2.31	1047256160	114132	71.45	9030	9400	9020	11800	6360	9080	9175.83	7.01	0	30155	9286	9182	9066	8962	8846	9125	8905	622	2720	500	6710	10	1	124477353	11564	-2.24	0.40	12	0.09	-4139.00	23485.00	15340	20240819	-39.44	8650	20240805	7.40	15340	-39.44	20240819	8650	7.40	20240805	15340	-39.44	20240819	8650	7.40	20240805	1.03	N	137310	500	622 억		8730079	N	N	710	N	00	N
101	20241015	120841	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9190	110	2	1.21	536638160	59042	36.96	9030	9200	9020	11800	6360	9080	9089.09	7.01	0	12747	9286	9182	9066	8962	8846	9125	8905	622	2720	500	6710	10	1	124477353	11439	-2.22	0.39	12	0.05	-4139.00	23485.00	15340	20240819	-40.09	8650	20240805	6.24	15340	-40.09	20240819	8650	6.24	20240805	15340	-40.09	20240819	8650	6.24	20240805	1.03	N	137310	500	622 억		8730079	N	N	710	N	00	N
102	20241015	110850	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9070	-10	5	-0.11	325516050	35906	22.48	9030	9120	9020	11800	6360	9080	9065.78	7.01	0	2139	9286	9182	9066	8962	8846	9125	8905	622	2720	500	6710	10	1	124477353	11290	-2.19	0.39	12	0.03	-4139.00	23485.00	15340	20240819	-40.87	8650	20240805	4.86	15340	-40.87	20240819	8650	4.86	20240805	15340	-40.87	20240819	8650	4.86	20240805	1.03	N	137310	500	622 억		8730079	N	N	710	N	00	N
103	20241015	100842	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9050	-30	5	-0.33	245679270	27104	16.97	9030	9120	9020	11800	6360	9080	9064.32	7.01	0	1267	9286	9182	9066	8962	8846	9125	8905	622	2720	500	6710	10	1	124477353	11265	-2.19	0.39	12	0.02	-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	1.03	N	137310	500	622 억		8730079	N	N	710	N	00	N
104	20241015	090839	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9050	-30	5	-0.33	87114580	9621	6.02	9030	9100	9020	11800	6360	9080	9054.63	7.01	0	2181	9286	9182	9066	8962	8846	9125	8905	622	2720	500	6710	10	1	124477353	11265	-2.19	0.39	12	0.01	-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	1.03	N	137310	500	622 억		8730079	N	N	710	N	00	N
105	20241014	160820	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9080	-40	5	-0.44	1434780810	158962	106.27	9120	9170	8950	11850	6390	9120	9025.88	7.06	0	-59108	9320	9220	9130	9030	8940	9270	9080	622	2730	500	6740	10	1	124477353	11303	-2.19	0.39	12	0.13	-4139.00	23485.00	15340	20240819	-40.81	8650	20240805	4.97	15340	-40.81	20240819	8650	4.97	20240805	15340	-40.81	20240819	8650	4.97	20240805	1.03	N	137310	500	622 억		8791104	N	N	710	N	00	N
106	20241014	150830	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9060	-60	5	-0.66	1284870830	142439	95.23	9120	9170	8950	11850	6390	9120	9020.50	7.06	0	-63843	9320	9220	9130	9030	8940	9270	9080	622	2730	500	6740	10	1	124477353	11278	-2.19	0.39	12	0.11	-4139.00	23485.00	15340	20240819	-40.94	8650	20240805	4.74	15340	-40.94	20240819	8650	4.74	20240805	15340	-40.94	20240819	8650	4.74	20240805	1.03	N	137310	500	622 억		8791104	N	N	159	N	00	N
107	20241014	140830	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9030	-90	5	-0.99	1142692060	126709	84.71	9120	9170	8950	11850	6390	9120	9018.24	7.06	0	-68009	9320	9220	9130	9030	8940	9270	9080	622	2730	500	6740	10	1	124477353	11240	-2.18	0.38	12	0.10	-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	1.03	N	137310	500	622 억		8791104	N	N	159	N	00	N
108	20241014	130828	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8990	-130	5	-1.43	1057202030	117218	78.36	9120	9170	8950	11850	6390	9120	9019.11	7.06	0	-65292	9320	9220	9130	9030	8940	9270	9080	622	2730	500	6740	10	1	124477353	11191	-2.17	0.38	12	0.09	-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	1.03	N	137310	500	622 억		8791104	N	N	159	N	00	N
109	20241014	120821	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8980	-140	5	-1.54	937349080	103880	69.45	9120	9170	8950	11850	6390	9120	9023.38	7.06	0	-59130	9320	9220	9130	9030	8940	9270	9080	622	2730	500	6740	10	1	124477353	11178	-2.17	0.38	12	0.08	-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	1.03	N	137310	500	622 억		8791104	N	N	159	N	00	N
110	20241014	110820	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	8970	-150	5	-1.64	733468580	81149	54.25	9120	9170	8960	11850	6390	9120	9038.54	7.06	0	-48623	9320	9220	9130	9030	8940	9270	9080	622	2730	500	6740	10	1	124477353	11166	-2.17	0.38	12	0.07	-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	1.03	N	137310	500	622 억		8791104	N	N	159	N	00	N
111	20241014	100821	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9090	-30	5	-0.33	395662230	43650	29.18	9120	9170	9010	11850	6390	9120	9064.43	7.06	0	-28477	9320	9220	9130	9030	8940	9270	9080	622	2730	500	6740	10	1	124477353	11315	-2.20	0.39	12	0.04	-4139.00	23485.00	15340	20240819	-40.74	8650	20240805	5.09	15340	-40.74	20240819	8650	5.09	20240805	15340	-40.74	20240819	8650	5.09	20240805	1.03	N	137310	500	622 억		8791104	N	N	159	N	00	N
112	20241014	090825	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9130	10	2	0.11	65589490	7182	4.80	9120	9170	9100	11850	6390	9120	9132.48	7.06	0	-4699	9320	9220	9130	9030	8940	9270	9080	622	2730	500	6740	10	1	124477353	11365	-2.21	0.39	12	0.01	-4139.00	23485.00	15340	20240819	-40.48	8650	20240805	5.55	15340	-40.48	20240819	8650	5.55	20240805	15340	-40.48	20240819	8650	5.55	20240805	1.03	N	137310	500	622 억		8791104	N	N	159	N	00	N
113	20241011	160807	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9120	60	2	0.66	1341878520	147002	63.23	9110	9230	9040	11770	6350	9060	9128.45	7.08	0	23287	9300	9180	9090	8970	8880	9135	8925	622	2710	500	6700	10	1	124477353	11352	-2.20	0.39	12	0.12	-4139.00	23485.00	15340	20240819	-40.55	8650	20240805	5.43	15340	-40.55	20240819	8650	5.43	20240805	15340	-40.55	20240819	8650	5.43	20240805	1.03	N	137310	500	622 억		8808743	N	N	159	N	00	N
114	20241011	150821	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9120	60	2	0.66	1228823190	134602	57.90	9110	9230	9040	11770	6350	9060	9129.31	7.08	0	18556	9300	9180	9090	8970	8880	9135	8925	622	2710	500	6700	10	1	124477353	11352	-2.20	0.39	12	0.11	-4139.00	23485.00	15340	20240819	-40.55	8650	20240805	5.43	15340	-40.55	20240819	8650	5.43	20240805	15340	-40.55	20240819	8650	5.43	20240805	1.03	N	137310	500	622 억		8808743	N	N	446	N	00	N
115	20241011	140823	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9080	20	2	0.22	891813300	97493	41.93	9110	9230	9050	11770	6350	9060	9147.46	7.08	0	23530	9300	9180	9090	8970	8880	9135	8925	622	2710	500	6700	10	1	124477353	11303	-2.19	0.39	12	0.08	-4139.00	23485.00	15340	20240819	-40.81	8650	20240805	4.97	15340	-40.81	20240819	8650	4.97	20240805	15340	-40.81	20240819	8650	4.97	20240805	1.03	N	137310	500	622 억		8808743	N	N	446	N	00	N
116	20241011	130823	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9140	80	2	0.88	656420910	71652	30.82	9110	9230	9100	11770	6350	9060	9161.24	7.08	0	31069	9300	9180	9090	8970	8880	9135	8925	622	2710	500	6700	10	1	124477353	11377	-2.21	0.39	12	0.06	-4139.00	23485.00	15340	20240819	-40.42	8650	20240805	5.66	15340	-40.42	20240819	8650	5.66	20240805	15340	-40.42	20240819	8650	5.66	20240805	1.03	N	137310	500	622 억		8808743	N	N	446	N	00	N
117	20241011	120817	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9160	100	2	1.10	563289100	61474	26.44	9110	9230	9100	11770	6350	9060	9163.05	7.08	0	28189	9300	9180	9090	8970	8880	9135	8925	622	2710	500	6700	10	1	124477353	11402	-2.21	0.39	12	0.05	-4139.00	23485.00	15340	20240819	-40.29	8650	20240805	5.90	15340	-40.29	20240819	8650	5.90	20240805	15340	-40.29	20240819	8650	5.90	20240805	1.03	N	137310	500	622 억		8808743	N	N	446	N	00	N
118	20241011	110818	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9190	130	2	1.43	478562390	52228	22.46	9110	9230	9100	11770	6350	9060	9162.95	7.08	0	24432	9300	9180	9090	8970	8880	9135	8925	622	2710	500	6700	10	1	124477353	11439	-2.22	0.39	12	0.04	-4139.00	23485.00	15340	20240819	-40.09	8650	20240805	6.24	15340	-40.09	20240819	8650	6.24	20240805	15340	-40.09	20240819	8650	6.24	20240805	1.03	N	137310	500	622 억		8808743	N	N	446	N	00	N
119	20241011	100825	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9170	110	2	1.21	297936580	32578	14.01	9110	9200	9100	11770	6350	9060	9145.33	7.08	0	16082	9300	9180	9090	8970	8880	9135	8925	622	2710	500	6700	10	1	124477353	11415	-2.22	0.39	12	0.03	-4139.00	23485.00	15340	20240819	-40.22	8650	20240805	6.01	15340	-40.22	20240819	8650	6.01	20240805	15340	-40.22	20240819	8650	6.01	20240805	1.03	N	137310	500	622 억		8808743	N	N	446	N	00	N
120	20241011	090822	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9140	80	2	0.88	52214120	5719	2.46	9110	9160	9100	11770	6350	9060	9129.94	7.08	0	2641	9300	9180	9090	8970	8880	9135	8925	622	2710	500	6700	10	1	124477353	11377	-2.21	0.39	12	0.00	-4139.00	23485.00	15340	20240819	-40.42	8650	20240805	5.66	15340	-40.42	20240819	8650	5.66	20240805	15340	-40.42	20240819	8650	5.66	20240805	1.03	N	137310	500	622 억		8808743	N	N	446	N	00	N
121	20241010	160839	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9060	30	2	0.33	2094426290	230992	142.05	9070	9210	9000	11730	6330	9030	9067.13	7.06	0	69518	9143	9086	9053	8996	8963	9070	8980	622	2700	500	6680	10	1	124477353	11278	-2.19	0.39	12	0.19	-4139.00	23485.00	15340	20240819	-40.94	8650	20240805	4.74	15340	-40.94	20240819	8650	4.74	20240805	15340	-40.94	20240819	8650	4.74	20240805	1.01	N	137310	500	622 억		8787813	N	N	446	N	00	N
122	20241010	150853	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9070	40	2	0.44	1218163020	134275	82.57	9070	9210	9000	11730	6330	9030	9072.21	7.06	0	6581	9143	9086	9053	8996	8963	9070	8980	622	2700	500	6680	10	1	124477353	11290	-2.19	0.39	12	0.11	-4139.00	23485.00	15340	20240819	-40.87	8650	20240805	4.86	15340	-40.87	20240819	8650	4.86	20240805	15340	-40.87	20240819	8650	4.86	20240805	1.01	N	137310	500	622 억		8787813	N	N	55	N	00	N
123	20241010	140846	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9100	70	2	0.78	1077520760	118792	73.05	9070	9210	9000	11730	6330	9030	9070.72	7.06	0	3434	9143	9086	9053	8996	8963	9070	8980	622	2700	500	6680	10	1	124477353	11327	-2.20	0.39	12	0.10	-4139.00	23485.00	15340	20240819	-40.68	8650	20240805	5.20	15340	-40.68	20240819	8650	5.20	20240805	15340	-40.68	20240819	8650	5.20	20240805	1.01	N	137310	500	622 억		8787813	N	N	55	N	00	N
124	20241010	130844	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9040	10	2	0.11	971806020	107144	65.89	9070	9210	9000	11730	6330	9030	9070.17	7.06	0	-2027	9143	9086	9053	8996	8963	9070	8980	622	2700	500	6680	10	1	124477353	11253	-2.18	0.38	12	0.09	-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	1.01	N	137310	500	622 억		8787813	N	N	55	N	00	N
125	20241010	120845	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9050	20	2	0.22	872536880	96174	59.14	9070	9210	9000	11730	6330	9030	9072.57	7.06	0	2336	9143	9086	9053	8996	8963	9070	8980	622	2700	500	6680	10	1	124477353	11265	-2.19	0.39	12	0.08	-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	1.01	N	137310	500	622 억		8787813	N	N	55	N	00	N
126	20241010	110844	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9090	60	2	0.66	741289460	81733	50.26	9070	9210	9000	11730	6330	9030	9069.74	7.06	0	-1001	9143	9086	9053	8996	8963	9070	8980	622	2700	500	6680	10	1	124477353	11315	-2.20	0.39	12	0.07	-4139.00	23485.00	15340	20240819	-40.74	8650	20240805	5.09	15340	-40.74	20240819	8650	5.09	20240805	15340	-40.74	20240819	8650	5.09	20240805	1.01	N	137310	500	622 억		8787813	N	N	55	N	00	N
127	20241010	100842	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9010	-20	5	-0.22	468794130	51567	31.71	9070	9210	9000	11730	6330	9030	9091.21	7.06	0	-6346	9143	9086	9053	8996	8963	9070	8980	622	2700	500	6680	10	1	124477353	11215	-2.18	0.38	12	0.04	-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	1.01	N	137310	500	622 억		8787813	N	N	55	N	00	N
128	20241010	090846	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9160	130	2	1.44	148805600	16287	10.02	9070	9210	9070	11730	6330	9030	9137.79	7.06	0	6995	9143	9086	9053	8996	8963	9070	8980	622	2700	500	6680	10	1	124477353	11402	-2.21	0.39	12	0.01	-4139.00	23485.00	15340	20240819	-40.29	8650	20240805	5.90	15340	-40.29	20240819	8650	5.90	20240805	15340	-40.29	20240819	8650	5.90	20240805	1.01	N	137310	500	622 억		8787813	N	N	55	N	00	N
129	20241008	160837	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9030	-60	5	-0.66	1447026510	159825	150.05	9090	9110	9020	11810	6370	9090	9053.86	7.12	0	-76465	9230	9160	9090	9020	8950	9195	9055	622	2720	500	6720	10	1	124477353	11240	-2.18	0.38	12	0.13	-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	1.02	N	137310	500	622 억		8866064	N	N	55	N	00	N
130	20241008	150844	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9020	-70	5	-0.77	1305325610	144129	135.31	9090	9110	9020	11810	6370	9090	9056.62	7.12	0	-70582	9230	9160	9090	9020	8950	9195	9055	622	2720	500	6720	10	1	124477353	11228	-2.18	0.38	12	0.12	-4139.00	23485.00	15340	20240819	-41.20	8650	20240805	4.28	15340	-41.20	20240819	8650	4.28	20240805	15340	-41.20	20240819	8650	4.28	20240805	1.02	N	137310	500	622 억		8866064	N	N	786	N	00	N
131	20241008	140841	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9090	0	3	0.00	1035651930	114305	107.31	9090	9110	9020	11810	6370	9090	9060.40	7.12	0	-55089	9230	9160	9090	9020	8950	9195	9055	622	2720	500	6720	10	1	124477353	11315	-2.20	0.39	12	0.09	-4139.00	23485.00	15340	20240819	-40.74	8650	20240805	5.09	15340	-40.74	20240819	8650	5.09	20240805	15340	-40.74	20240819	8650	5.09	20240805	1.02	N	137310	500	622 억		8866064	N	N	786	N	00	N
132	20241008	130839	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9080	-10	5	-0.11	939864570	103757	97.41	9090	9110	9020	11810	6370	9090	9058.29	7.12	0	-52000	9230	9160	9090	9020	8950	9195	9055	622	2720	500	6720	10	1	124477353	11303	-2.19	0.39	12	0.08	-4139.00	23485.00	15340	20240819	-40.81	8650	20240805	4.97	15340	-40.81	20240819	8650	4.97	20240805	15340	-40.81	20240819	8650	4.97	20240805	1.02	N	137310	500	622 억		8866064	N	N	786	N	00	N
133	20241008	120840	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9050	-40	5	-0.44	799992830	88308	82.91	9090	9110	9020	11810	6370	9090	9059.08	7.12	0	-43948	9230	9160	9090	9020	8950	9195	9055	622	2720	500	6720	10	1	124477353	11265	-2.19	0.39	12	0.07	-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	1.02	N	137310	500	622 억		8866064	N	N	786	N	00	N
134	20241008	110839	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9050	-40	5	-0.44	601270080	66327	62.27	9090	9110	9020	11810	6370	9090	9065.20	7.12	0	-27526	9230	9160	9090	9020	8950	9195	9055	622	2720	500	6720	10	1	124477353	11265	-2.19	0.39	12	0.05	-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	1.02	N	137310	500	622 억		8866064	N	N	786	N	00	N
135	20241008	100841	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9070	-20	5	-0.22	370407770	40875	38.37	9090	9100	9020	11810	6370	9090	9061.89	7.12	0	-16167	9230	9160	9090	9020	8950	9195	9055	622	2720	500	6720	10	1	124477353	11290	-2.19	0.39	12	0.03	-4139.00	23485.00	15340	20240819	-40.87	8650	20240805	4.86	15340	-40.87	20240819	8650	4.86	20240805	15340	-40.87	20240819	8650	4.86	20240805	1.02	N	137310	500	622 억		8866064	N	N	786	N	00	N
136	20241008	090840	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9040	-50	5	-0.55	73024290	8063	7.57	9090	9090	9030	11810	6370	9090	9056.25	7.12	0	-3646	9230	9160	9090	9020	8950	9195	9055	622	2720	500	6720	10	1	124477353	11253	-2.18	0.38	12	0.01	-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	1.02	N	137310	500	622 억		8866064	N	N	786	N	00	N
137	20241007	160848	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9090	-10	5	-0.11	964764090	106069	91.14	9060	9160	9020	11830	6370	9100	9095.66	7.14	0	-25966	9386	9242	9126	8982	8866	9185	8925	622	2730	500	6730	10	1	124477353	11315	-2.20	0.39	12	0.09	-4139.00	23485.00	15340	20240819	-40.74	8650	20240805	5.09	15340	-40.74	20240819	8650	5.09	20240805	15340	-40.74	20240819	8650	5.09	20240805	1.03	N	137310	500	622 억		8889408	N	N	786	N	00	N
138	20241007	150811	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9090	-10	5	-0.11	855447120	94046	80.81	9060	9160	9020	11830	6370	9100	9096.05	7.14	0	-23126	9386	9242	9126	8982	8866	9185	8925	622	2730	500	6730	10	1	124477353	11315	-2.20	0.39	12	0.08	-4139.00	23485.00	15340	20240819	-40.74	8650	20240805	5.09	15340	-40.74	20240819	8650	5.09	20240805	15340	-40.74	20240819	8650	5.09	20240805	1.03	N	137310	500	622 억		8889408	N	N	683	N	00	N
139	20241007	140843	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9110	10	2	0.11	758183020	83352	71.62	9060	9160	9020	11830	6370	9100	9096.16	7.14	0	-19180	9386	9242	9126	8982	8866	9185	8925	622	2730	500	6730	10	1	124477353	11340	-2.20	0.39	12	0.07	-4139.00	23485.00	15340	20240819	-40.61	8650	20240805	5.32	15340	-40.61	20240819	8650	5.32	20240805	15340	-40.61	20240819	8650	5.32	20240805	1.03	N	137310	500	622 억		8889408	N	N	683	N	00	N
140	20241007	130809	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9100	0	3	0.00	665123020	73129	62.84	9060	9160	9020	11830	6370	9100	9095.20	7.14	0	-16917	9386	9242	9126	8982	8866	9185	8925	622	2730	500	6730	10	1	124477353	11327	-2.20	0.39	12	0.06	-4139.00	23485.00	15340	20240819	-40.68	8650	20240805	5.20	15340	-40.68	20240819	8650	5.20	20240805	15340	-40.68	20240819	8650	5.20	20240805	1.03	N	137310	500	622 억		8889408	N	N	683	N	00	N
141	20241007	120846	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9100	0	3	0.00	612087710	67296	57.83	9060	9160	9020	11830	6370	9100	9095.45	7.14	0	-16520	9386	9242	9126	8982	8866	9185	8925	622	2730	500	6730	10	1	124477353	11327	-2.20	0.39	12	0.05	-4139.00	23485.00	15340	20240819	-40.68	8650	20240805	5.20	15340	-40.68	20240819	8650	5.20	20240805	15340	-40.68	20240819	8650	5.20	20240805	1.03	N	137310	500	622 억		8889408	N	N	683	N	00	N
142	20241007	110800	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9120	20	2	0.22	514711180	56605	48.64	9060	9160	9020	11830	6370	9100	9093.03	7.14	0	-15499	9386	9242	9126	8982	8866	9185	8925	622	2730	500	6730	10	1	124477353	11352	-2.20	0.39	12	0.05	-4139.00	23485.00	15340	20240819	-40.55	8650	20240805	5.43	15340	-40.55	20240819	8650	5.43	20240805	15340	-40.55	20240819	8650	5.43	20240805	1.03	N	137310	500	622 억		8889408	N	N	683	N	00	N
143	20241007	100759	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9110	10	2	0.11	341671440	37647	32.35	9060	9130	9020	11830	6370	9100	9075.66	7.14	0	-14284	9386	9242	9126	8982	8866	9185	8925	622	2730	500	6730	10	1	124477353	11340	-2.20	0.39	12	0.03	-4139.00	23485.00	15340	20240819	-40.61	8650	20240805	5.32	15340	-40.61	20240819	8650	5.32	20240805	15340	-40.61	20240819	8650	5.32	20240805	1.03	N	137310	500	622 억		8889408	N	N	683	N	00	N
144	20241007	090834	55	40.00	KOSPI200		의료정밀	N	N	N	Y	40	N	9050	-50	5	-0.55	120521950	13318	11.44	9060	9100	9020	11830	6370	9100	9049.53	7.14	0	-7890	9386	9242	9126	8982	8866	9185	8925	622	2730	500	6730	10	1	124477353	11265	-2.19	0.39	12	0.01	-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	1.03	N	137310	500	622 억		8889408	N	N	683	N	00	N
145	20241004	160736	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9100	-20	5	-0.22	1051906190	115119	52.76	9120	9270	9010	11850	6390	9120	9137.57	7.17	0	-31299	9486	9302	9096	8912	8706	9200	8810	622	2730	500	6740	10	1	124477353	11327	-2.20	0.39	12	0.09	-4139.00	23485.00	15340	20240819	-40.68	8650	20240805	5.20	15340	-40.68	20240819	8650	5.20	20240805	15340	-40.68	20240819	8650	5.20	20240805	1.02	N	137310	500	622 억		8922290	N	N	683	N	00	N
146	20241004	150748	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9090	-30	5	-0.33	901622660	98590	45.18	9120	9270	9010	11850	6390	9120	9145.17	7.17	0	-30013	9486	9302	9096	8912	8706	9200	8810	622	2730	500	6740	10	1	124477353	11315	-2.20	0.39	12	0.08	-4139.00	23485.00	15340	20240819	-40.74	8650	20240805	5.09	15340	-40.74	20240819	8650	5.09	20240805	15340	-40.74	20240819	8650	5.09	20240805	1.02	N	137310	500	622 억		8922290	N	N	995	N	00	N
147	20241004	140740	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9100	-20	5	-0.22	834072960	91170	41.78	9120	9270	9010	11850	6390	9120	9148.55	7.17	0	-26317	9486	9302	9096	8912	8706	9200	8810	622	2730	500	6740	10	1	124477353	11327	-2.20	0.39	12	0.07	-4139.00	23485.00	15340	20240819	-40.68	8650	20240805	5.20	15340	-40.68	20240819	8650	5.20	20240805	15340	-40.68	20240819	8650	5.20	20240805	1.02	N	137310	500	622 억		8922290	N	N	995	N	00	N
148	20241004	130744	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9090	-30	5	-0.33	692613110	75613	34.65	9120	9270	9010	11850	6390	9120	9159.97	7.17	0	-19907	9486	9302	9096	8912	8706	9200	8810	622	2730	500	6740	10	1	124477353	11315	-2.20	0.39	12	0.06	-4139.00	23485.00	15340	20240819	-40.74	8650	20240805	5.09	15340	-40.74	20240819	8650	5.09	20240805	15340	-40.74	20240819	8650	5.09	20240805	1.02	N	137310	500	622 억		8922290	N	N	995	N	00	N
149	20241004	120743	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9180	60	2	0.66	486675960	53069	24.32	9120	9270	9010	11850	6390	9120	9170.63	7.17	0	-9346	9486	9302	9096	8912	8706	9200	8810	622	2730	500	6740	10	1	124477353	11427	-2.22	0.39	12	0.04	-4139.00	23485.00	15340	20240819	-40.16	8650	20240805	6.13	15340	-40.16	20240819	8650	6.13	20240805	15340	-40.16	20240819	8650	6.13	20240805	1.02	N	137310	500	622 억		8922290	N	N	995	N	00	N
150	20241004	110738	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9210	90	2	0.99	395929150	43189	19.79	9120	9270	9010	11850	6390	9120	9167.36	7.17	0	-9911	9486	9302	9096	8912	8706	9200	8810	622	2730	500	6740	10	1	124477353	11464	-2.23	0.39	12	0.03	-4139.00	23485.00	15340	20240819	-39.96	8650	20240805	6.47	15340	-39.96	20240819	8650	6.47	20240805	15340	-39.96	20240819	8650	6.47	20240805	1.02	N	137310	500	622 억		8922290	N	N	995	N	00	N
151	20241004	100739	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9240	120	2	1.32	271833440	29763	13.64	9120	9250	9010	11850	6390	9120	9133.27	7.17	0	-9153	9486	9302	9096	8912	8706	9200	8810	622	2730	500	6740	10	1	124477353	11502	-2.23	0.39	12	0.02	-4139.00	23485.00	15340	20240819	-39.77	8650	20240805	6.82	15340	-39.77	20240819	8650	6.82	20240805	15340	-39.77	20240819	8650	6.82	20240805	1.02	N	137310	500	622 억		8922290	N	N	995	N	00	N
152	20241004	090740	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9110	-10	5	-0.11	131028270	14393	6.60	9120	9170	9010	11850	6390	9120	9103.61	7.17	0	-5929	9486	9302	9096	8912	8706	9200	8810	622	2730	500	6740	10	1	124477353	11340	-2.20	0.39	12	0.01	-4139.00	23485.00	15340	20240819	-40.61	8650	20240805	5.32	15340	-40.61	20240819	8650	5.32	20240805	15340	-40.61	20240819	8650	5.32	20240805	1.02	N	137310	500	622 억		8922290	N	N	995	N	00	N
153	20241002	160736	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9120	-60	5	-0.65	1962137070	216054	83.01	9180	9280	8890	11930	6430	9180	9081.53	7.18	0	-19834	9766	9472	9326	9032	8886	9400	8960	622	2750	500	6790	10	1	124477353	11352	-2.20	0.39	12	0.17	-4139.00	23485.00	15340	20240819	-40.55	8650	20240805	5.43	15340	-40.55	20240819	8650	5.43	20240805	15340	-40.55	20240819	8650	5.43	20240805	1.01	N	137310	500	622 억		8939045	N	N	995	N	00	N
154	20241002	150746	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9140	-40	5	-0.44	1816904860	200142	76.89	9180	9280	8890	11930	6430	9180	9078.07	7.18	0	-20653	9766	9472	9326	9032	8886	9400	8960	622	2750	500	6790	10	1	124477353	11377	-2.21	0.39	12	0.16	-4139.00	23485.00	15340	20240819	-40.42	8650	20240805	5.66	15340	-40.42	20240819	8650	5.66	20240805	15340	-40.42	20240819	8650	5.66	20240805	1.01	N	137310	500	622 억		8939045	N	N	9	N	00	N
155	20241002	140745	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9230	50	2	0.54	1562434860	172385	66.23	9180	9280	8890	11930	6430	9180	9063.62	7.18	0	-21312	9766	9472	9326	9032	8886	9400	8960	622	2750	500	6790	10	1	124477353	11489	-2.23	0.39	12	0.14	-4139.00	23485.00	15340	20240819	-39.83	8650	20240805	6.71	15340	-39.83	20240819	8650	6.71	20240805	15340	-39.83	20240819	8650	6.71	20240805	1.01	N	137310	500	622 억		8939045	N	N	9	N	00	N
156	20241002	130736	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9230	50	2	0.54	1441774320	159297	61.20	9180	9280	8890	11930	6430	9180	9050.84	7.18	0	-24677	9766	9472	9326	9032	8886	9400	8960	622	2750	500	6790	10	1	124477353	11489	-2.23	0.39	12	0.13	-4139.00	23485.00	15340	20240819	-39.83	8650	20240805	6.71	15340	-39.83	20240819	8650	6.71	20240805	15340	-39.83	20240819	8650	6.71	20240805	1.01	N	137310	500	622 억		8939045	N	N	9	N	00	N
157	20241002	120735	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9160	-20	5	-0.22	1247856220	138287	53.13	9180	9210	8890	11930	6430	9180	9023.65	7.18	0	-32152	9766	9472	9326	9032	8886	9400	8960	622	2750	500	6790	10	1	124477353	11402	-2.21	0.39	12	0.11	-4139.00	23485.00	15340	20240819	-40.29	8650	20240805	5.90	15340	-40.29	20240819	8650	5.90	20240805	15340	-40.29	20240819	8650	5.90	20240805	1.01	N	137310	500	622 억		8939045	N	N	9	N	00	N
158	20241002	110726	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9070	-110	5	-1.20	1126527550	124969	48.01	9180	9210	8890	11930	6430	9180	9014.43	7.18	0	-37620	9766	9472	9326	9032	8886	9400	8960	622	2750	500	6790	10	1	124477353	11290	-2.19	0.39	12	0.10	-4139.00	23485.00	15340	20240819	-40.87	8650	20240805	4.86	15340	-40.87	20240819	8650	4.86	20240805	15340	-40.87	20240819	8650	4.86	20240805	1.01	N	137310	500	622 억		8939045	N	N	9	N	00	N
159	20241002	100725	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9010	-170	5	-1.85	935950510	103900	39.92	9180	9210	8890	11930	6430	9180	9008.15	7.18	0	-31993	9766	9472	9326	9032	8886	9400	8960	622	2750	500	6790	10	1	124477353	11215	-2.18	0.38	12	0.08	-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	1.01	N	137310	500	622 억		8939045	N	N	9	N	00	N
160	20241002	090725	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	8990	-190	5	-2.07	279313770	30771	11.82	9180	9210	8990	11930	6430	9180	9077.11	7.18	0	-13007	9766	9472	9326	9032	8886	9400	8960	622	2750	500	6790	10	1	124477353	11191	-2.17	0.38	12	0.02	-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	1.01	N	137310	500	622 억		8939045	N	N	9	N	00	N