KissMeData/137310/price/prices-20240401.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	20240430	160856	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10540	-30	5	-0.28	723982060	68747	55.13	10570	10620	10460	13740	7400	10570	10531.11	6.60	0	-5307	10890	10730	10410	10250	9930	10810	10330	622	3170	500	7610	10	1	124477353	13120	-2.55	0.45	12	0.06	-4139.00	23485.00	22350	20230426	-52.84	9570	20231031	10.14	13210	-20.21	20240221	9630	9.45	20240419	22100	-52.31	20230504	9570	10.14	20231031	1.18	N	137310	500	622 억		8220994	N	N	417	N	00	N
3	20240430	150907	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10500	-70	5	-0.66	585162560	55568	44.56	10570	10620	10460	13740	7400	10570	10530.57	6.60	0	-6720	10890	10730	10410	10250	9930	10810	10330	622	3170	500	7610	10	1	124477353	13070	-2.54	0.45	12	0.04	-4139.00	23485.00	22350	20230426	-53.02	9570	20231031	9.72	13210	-20.51	20240221	9630	9.03	20240419	22100	-52.49	20230504	9570	9.72	20231031	1.18	N	137310	500	622 억		8220994	N	N	284	N	00	N
4	20240430	140907	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10490	-80	5	-0.76	491021130	46602	37.37	10570	10620	10460	13740	7400	10570	10536.48	6.60	0	-8322	10890	10730	10410	10250	9930	10810	10330	622	3170	500	7610	10	1	124477353	13058	-2.53	0.45	12	0.04	-4139.00	23485.00	22350	20230426	-53.06	9570	20231031	9.61	13210	-20.59	20240221	9630	8.93	20240419	22100	-52.53	20230504	9570	9.61	20231031	1.18	N	137310	500	622 억		8220994	N	N	284	N	00	N
5	20240430	130904	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10500	-70	5	-0.66	449263520	42625	34.18	10570	10620	10460	13740	7400	10570	10539.91	6.60	0	-7778	10890	10730	10410	10250	9930	10810	10330	622	3170	500	7610	10	1	124477353	13070	-2.54	0.45	12	0.03	-4139.00	23485.00	22350	20230426	-53.02	9570	20231031	9.72	13210	-20.51	20240221	9630	9.03	20240419	22100	-52.49	20230504	9570	9.72	20231031	1.18	N	137310	500	622 억		8220994	N	N	284	N	00	N
6	20240430	120905	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10490	-80	5	-0.76	381477590	36160	29.00	10570	10620	10460	13740	7400	10570	10549.71	6.60	0	-7916	10890	10730	10410	10250	9930	10810	10330	622	3170	500	7610	10	1	124477353	13058	-2.53	0.45	12	0.03	-4139.00	23485.00	22350	20230426	-53.06	9570	20231031	9.61	13210	-20.59	20240221	9630	8.93	20240419	22100	-52.53	20230504	9570	9.61	20231031	1.18	N	137310	500	622 억		8220994	N	N	284	N	00	N
7	20240430	110902	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10510	-60	5	-0.57	328612760	31122	24.96	10570	10620	10460	13740	7400	10570	10558.86	6.60	0	-7878	10890	10730	10410	10250	9930	10810	10330	622	3170	500	7610	10	1	124477353	13083	-2.54	0.45	12	0.03	-4139.00	23485.00	22350	20230426	-52.98	9570	20231031	9.82	13210	-20.44	20240221	9630	9.14	20240419	22100	-52.44	20230504	9570	9.82	20231031	1.18	N	137310	500	622 억		8220994	N	N	284	N	00	N
8	20240430	100903	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10590	20	2	0.19	236027290	22341	17.92	10570	10620	10460	13740	7400	10570	10564.76	6.60	0	-2261	10890	10730	10410	10250	9930	10810	10330	622	3170	500	7610	10	1	124477353	13182	-2.56	0.45	12	0.02	-4139.00	23485.00	22350	20230426	-52.62	9570	20231031	10.66	13210	-19.83	20240221	9630	9.97	20240419	22100	-52.08	20230504	9570	10.66	20231031	1.18	N	137310	500	622 억		8220994	N	N	284	N	00	N
9	20240430	090913	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10500	-70	5	-0.66	58882440	5592	4.48	10570	10570	10460	13740	7400	10570	10529.76	6.60	0	-959	10890	10730	10410	10250	9930	10810	10330	622	3170	500	7610	10	1	124477353	13070	-2.54	0.45	12	0.00	-4139.00	23485.00	22350	20230426	-53.02	9570	20231031	9.72	13210	-20.51	20240221	9630	9.03	20240419	22100	-52.49	20230504	9570	9.72	20231031	1.18	N	137310	500	622 억		8220994	N	N	284	N	00	N
10	20240429	160852	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10570	480	2	4.76	1293863500	124460	256.06	10090	10570	10090	13110	7070	10090	10394.59	6.56	0	61612	10176	10132	10046	10002	9916	10155	10025	622	3020	500	7260	10	1	124477353	13157	-2.55	0.45	12	0.10	-4139.00	23485.00	23050	20230421	-54.14	9570	20231031	10.45	13210	-19.98	20240221	9630	9.76	20240419	22100	-52.17	20230504	9570	10.45	20231031	1.18	N	137310	500	622 억		8162130	N	N	284	N	00	N
11	20240429	150903	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10450	360	2	3.57	914646490	88495	182.07	10090	10460	10090	13110	7070	10090	10335.57	6.56	0	38740	10176	10132	10046	10002	9916	10155	10025	622	3020	500	7260	10	1	124477353	13008	-2.52	0.44	12	0.07	-4139.00	23485.00	23050	20230421	-54.66	9570	20231031	9.20	13210	-20.89	20240221	9630	8.52	20240419	22100	-52.71	20230504	9570	9.20	20231031	1.18	N	137310	500	622 억		8162130	N	N	52	N	00	N
12	20240429	140830	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10440	350	2	3.47	815759710	79013	162.56	10090	10460	10090	13110	7070	10090	10324.37	6.56	0	33861	10176	10132	10046	10002	9916	10155	10025	622	3020	500	7260	10	1	124477353	12995	-2.52	0.44	12	0.06	-4139.00	23485.00	23050	20230421	-54.71	9570	20231031	9.09	13210	-20.97	20240221	9630	8.41	20240419	22100	-52.76	20230504	9570	9.09	20231031	1.18	N	137310	500	622 억		8162130	N	N	52	N	00	N
13	20240429	130902	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10390	300	2	2.97	703435280	68232	140.38	10090	10430	10090	13110	7070	10090	10309.46	6.56	0	26791	10176	10132	10046	10002	9916	10155	10025	622	3020	500	7260	10	1	124477353	12933	-2.51	0.44	12	0.05	-4139.00	23485.00	23050	20230421	-54.92	9570	20231031	8.57	13210	-21.35	20240221	9630	7.89	20240419	22100	-52.99	20230504	9570	8.57	20231031	1.18	N	137310	500	622 억		8162130	N	N	52	N	00	N
14	20240429	120902	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10360	270	2	2.68	592020670	57509	118.32	10090	10400	10090	13110	7070	10090	10294.40	6.56	0	21788	10176	10132	10046	10002	9916	10155	10025	622	3020	500	7260	10	1	124477353	12896	-2.50	0.44	12	0.05	-4139.00	23485.00	23050	20230421	-55.05	9570	20231031	8.25	13210	-21.57	20240221	9630	7.58	20240419	22100	-53.12	20230504	9570	8.25	20231031	1.18	N	137310	500	622 억		8162130	N	N	52	N	00	N
15	20240429	110836	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10340	250	2	2.48	478831210	46579	95.83	10090	10400	10090	13110	7070	10090	10279.98	6.56	0	17613	10176	10132	10046	10002	9916	10155	10025	622	3020	500	7260	10	1	124477353	12871	-2.50	0.44	12	0.04	-4139.00	23485.00	23050	20230421	-55.14	9570	20231031	8.05	13210	-21.73	20240221	9630	7.37	20240419	22100	-53.21	20230504	9570	8.05	20231031	1.18	N	137310	500	622 억		8162130	N	N	52	N	00	N
16	20240429	100901	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10270	180	2	1.78	327865310	31993	65.82	10090	10390	10090	13110	7070	10090	10248.03	6.56	0	14271	10176	10132	10046	10002	9916	10155	10025	622	3020	500	7260	10	1	124477353	12784	-2.48	0.44	12	0.03	-4139.00	23485.00	23050	20230421	-55.44	9570	20231031	7.31	13210	-22.26	20240221	9630	6.65	20240419	22100	-53.53	20230504	9570	7.31	20231031	1.18	N	137310	500	622 억		8162130	N	N	52	N	00	N
17	20240429	090901	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10190	100	2	0.99	46701480	4601	9.47	10090	10210	10090	13110	7070	10090	10150.29	6.56	0	3150	10176	10132	10046	10002	9916	10155	10025	622	3020	500	7260	10	1	124477353	12684	-2.46	0.43	12	0.00	-4139.00	23485.00	23050	20230421	-55.79	9570	20231031	6.48	13210	-22.86	20240221	9630	5.82	20240419	22100	-53.89	20230504	9570	6.48	20231031	1.18	N	137310	500	622 억		8162130	N	N	52	N	00	N
18	20240426	160858	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10090	80	2	0.80	480141430	47952	83.96	10090	10090	9960	13010	7010	10010	10012.73	6.56	0	-8165	10150	10080	10020	9950	9890	10050	9920	622	3000	500	7200	10	1	124477353	12560	-2.44	0.43	12	0.04	-4139.00	23485.00	25450	20230420	-60.35	9570	20231031	5.43	13210	-23.62	20240221	9630	4.78	20240419	22350	-54.85	20230426	9570	5.43	20231031	1.17	N	137310	500	622 억		8171559	N	N	52	N	00	N
19	20240426	150859	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10030	20	2	0.20	418619620	41846	73.27	10090	10090	9960	13010	7010	10010	10003.81	6.56	0	-8319	10150	10080	10020	9950	9890	10050	9920	622	3000	500	7200	10	1	124477353	12485	-2.42	0.43	12	0.03	-4139.00	23485.00	25450	20230420	-60.59	9570	20231031	4.81	13210	-24.07	20240221	9630	4.15	20240419	22350	-55.12	20230426	9570	4.81	20231031	1.17	N	137310	500	622 억		8171559	N	N	193	N	00	N
20	20240426	140856	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10030	20	2	0.20	346332930	34640	60.65	10090	10090	9960	13010	7010	10010	9998.04	6.56	0	-9233	10150	10080	10020	9950	9890	10050	9920	622	3000	500	7200	10	1	124477353	12485	-2.42	0.43	12	0.03	-4139.00	23485.00	25450	20230420	-60.59	9570	20231031	4.81	13210	-24.07	20240221	9630	4.15	20240419	22350	-55.12	20230426	9570	4.81	20231031	1.17	N	137310	500	622 억		8171559	N	N	193	N	00	N
21	20240426	130859	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10010	0	3	0.00	307768200	30791	53.91	10090	10090	9960	13010	7010	10010	9995.37	6.56	0	-8950	10150	10080	10020	9950	9890	10050	9920	622	3000	500	7200	10	1	124477353	12460	-2.42	0.43	12	0.02	-4139.00	23485.00	25450	20230420	-60.67	9570	20231031	4.60	13210	-24.22	20240221	9630	3.95	20240419	22350	-55.21	20230426	9570	4.60	20231031	1.17	N	137310	500	622 억		8171559	N	N	193	N	00	N
22	20240426	120856	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10000	-10	5	-0.10	270199270	27032	47.33	10090	10090	9960	13010	7010	10010	9995.50	6.56	0	-8462	10150	10080	10020	9950	9890	10050	9920	622	3000	500	7200	10	1	124477353	12448	-2.42	0.43	12	0.02	-4139.00	23485.00	25450	20230420	-60.71	9570	20231031	4.49	13210	-24.30	20240221	9630	3.84	20240419	22350	-55.26	20230426	9570	4.49	20231031	1.17	N	137310	500	622 억		8171559	N	N	193	N	00	N
23	20240426	110855	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10010	0	3	0.00	216764990	21684	37.97	10090	10090	9960	13010	7010	10010	9996.51	6.56	0	-5795	10150	10080	10020	9950	9890	10050	9920	622	3000	500	7200	10	1	124477353	12460	-2.42	0.43	12	0.02	-4139.00	23485.00	25450	20230420	-60.67	9570	20231031	4.60	13210	-24.22	20240221	9630	3.95	20240419	22350	-55.21	20230426	9570	4.60	20231031	1.17	N	137310	500	622 억		8171559	N	N	193	N	00	N
24	20240426	100854	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9990	-20	5	-0.20	126090100	12600	22.06	10090	10090	9980	13010	7010	10010	10007.14	6.56	0	-3341	10150	10080	10020	9950	9890	10050	9920	622	3000	500	7200	10	1	124477353	12435	-2.41	0.43	12	0.01	-4139.00	23485.00	25450	20230420	-60.75	9570	20231031	4.39	13210	-24.38	20240221	9630	3.74	20240419	22350	-55.30	20230426	9570	4.39	20231031	1.17	N	137310	500	622 억		8171559	N	N	193	N	00	N
25	20240426	090900	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10000	-10	5	-0.10	28602600	2857	5.00	10090	10090	9980	13010	7010	10010	10011.44	6.56	0	-1760	10150	10080	10020	9950	9890	10050	9920	622	3000	500	7200	10	1	124477353	12448	-2.42	0.43	12	0.00	-4139.00	23485.00	25450	20230420	-60.71	9570	20231031	4.49	13210	-24.30	20240221	9630	3.84	20240419	22350	-55.26	20230426	9570	4.49	20231031	1.17	N	137310	500	622 억		8171559	N	N	193	N	00	N
26	20240425	160851	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10010	-80	5	-0.79	567832790	56660	86.18	10020	10090	9960	13110	7070	10090	10021.83	6.56	0	-3769	10290	10190	10100	10000	9910	10145	9955	622	3020	500	7260	10	1	124477353	12460	-2.42	0.43	12	0.05	-4139.00	23485.00	25450	20230420	-60.67	9570	20231031	4.60	13210	-24.22	20240221	9630	3.95	20240419	22350	-55.21	20230426	9570	4.60	20231031	1.17	N	137310	500	622 억		8168115	N	N	193	N	00	N
27	20240425	150856	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10020	-70	5	-0.69	503816770	50266	76.45	10020	10090	9960	13110	7070	10090	10023.00	6.56	0	-2523	10290	10190	10100	10000	9910	10145	9955	622	3020	500	7260	10	1	124477353	12473	-2.42	0.43	12	0.04	-4139.00	23485.00	25450	20230420	-60.63	9570	20231031	4.70	13210	-24.15	20240221	9630	4.05	20240419	22350	-55.17	20230426	9570	4.70	20231031	1.17	N	137310	500	622 억		8168115	N	N	13	N	00	N
28	20240425	140853	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10020	-70	5	-0.69	445550980	44453	67.61	10020	10090	9960	13110	7070	10090	10022.96	6.56	0	-1298	10290	10190	10100	10000	9910	10145	9955	622	3020	500	7260	10	1	124477353	12473	-2.42	0.43	12	0.04	-4139.00	23485.00	25450	20230420	-60.63	9570	20231031	4.70	13210	-24.15	20240221	9630	4.05	20240419	22350	-55.17	20230426	9570	4.70	20231031	1.17	N	137310	500	622 억		8168115	N	N	13	N	00	N
29	20240425	130855	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10020	-70	5	-0.69	417137880	41615	63.29	10020	10090	9960	13110	7070	10090	10023.73	6.56	0	-803	10290	10190	10100	10000	9910	10145	9955	622	3020	500	7260	10	1	124477353	12473	-2.42	0.43	12	0.03	-4139.00	23485.00	25450	20230420	-60.63	9570	20231031	4.70	13210	-24.15	20240221	9630	4.05	20240419	22350	-55.17	20230426	9570	4.70	20231031	1.17	N	137310	500	622 억		8168115	N	N	13	N	00	N
30	20240425	120851	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10050	-40	5	-0.40	364134220	36325	55.25	10020	10090	9960	13110	7070	10090	10024.33	6.56	0	-605	10290	10190	10100	10000	9910	10145	9955	622	3020	500	7260	10	1	124477353	12510	-2.43	0.43	12	0.03	-4139.00	23485.00	25450	20230420	-60.51	9570	20231031	5.02	13210	-23.92	20240221	9630	4.36	20240419	22350	-55.03	20230426	9570	5.02	20231031	1.17	N	137310	500	622 억		8168115	N	N	13	N	00	N
31	20240425	110853	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10030	-60	5	-0.59	312345540	31163	47.40	10020	10090	9960	13110	7070	10090	10022.94	6.56	0	-1215	10290	10190	10100	10000	9910	10145	9955	622	3020	500	7260	10	1	124477353	12485	-2.42	0.43	12	0.03	-4139.00	23485.00	25450	20230420	-60.59	9570	20231031	4.81	13210	-24.07	20240221	9630	4.15	20240419	22350	-55.12	20230426	9570	4.81	20231031	1.17	N	137310	500	622 억		8168115	N	N	13	N	00	N
32	20240425	100852	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10090	0	3	0.00	246017510	24544	37.33	10020	10090	9960	13110	7070	10090	10023.51	6.56	0	-1034	10290	10190	10100	10000	9910	10145	9955	622	3020	500	7260	10	1	124477353	12560	-2.44	0.43	12	0.02	-4139.00	23485.00	25450	20230420	-60.35	9570	20231031	5.43	13210	-23.62	20240221	9630	4.78	20240419	22350	-54.85	20230426	9570	5.43	20231031	1.17	N	137310	500	622 억		8168115	N	N	13	N	00	N
33	20240425	090855	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	-50	5	-0.50	85710680	8563	13.02	10020	10080	9960	13110	7070	10090	10009.35	6.56	0	-5203	10290	10190	10100	10000	9910	10145	9955	622	3020	500	7260	10	1	124477353	12498	-2.43	0.43	12	0.01	-4139.00	23485.00	25450	20230420	-60.55	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	22350	-55.08	20230426	9570	4.91	20231031	1.17	N	137310	500	622 억		8168115	N	N	13	N	00	N
34	20240424	160835	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10090	-20	5	-0.20	661374080	65553	51.16	10180	10200	10010	13140	7080	10110	10089.15	6.58	0	-23801	10190	10150	10070	10030	9950	10170	10050	622	3030	500	7270	10	1	124477353	12560	-2.44	0.43	12	0.05	-4139.00	23485.00	25450	20230420	-60.35	9570	20231031	5.43	13210	-23.62	20240221	9630	4.78	20240419	22350	-54.85	20230426	9570	5.43	20231031	1.19	N	137310	500	622 억		8189752	N	N	13	N	00	N
35	20240424	150849	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10110	0	3	0.00	566554540	56157	43.83	10180	10200	10010	13140	7080	10110	10088.76	6.58	0	-19922	10190	10150	10070	10030	9950	10170	10050	622	3030	500	7270	10	1	124477353	12585	-2.44	0.43	12	0.05	-4139.00	23485.00	25450	20230420	-60.28	9570	20231031	5.64	13210	-23.47	20240221	9630	4.98	20240419	22350	-54.77	20230426	9570	5.64	20231031	1.19	N	137310	500	622 억		8189752	N	N	65	N	00	N
36	20240424	140850	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10070	-40	5	-0.40	438567350	43492	33.94	10180	10200	10010	13140	7080	10110	10083.86	6.58	0	-15654	10190	10150	10070	10030	9950	10170	10050	622	3030	500	7270	10	1	124477353	12535	-2.43	0.43	12	0.03	-4139.00	23485.00	25450	20230420	-60.43	9570	20231031	5.22	13210	-23.77	20240221	9630	4.57	20240419	22350	-54.94	20230426	9570	5.22	20231031	1.19	N	137310	500	622 억		8189752	N	N	65	N	00	N
37	20240424	130854	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10050	-60	5	-0.59	399288060	39588	30.90	10180	10200	10010	13140	7080	10110	10086.09	6.58	0	-14296	10190	10150	10070	10030	9950	10170	10050	622	3030	500	7270	10	1	124477353	12510	-2.43	0.43	12	0.03	-4139.00	23485.00	25450	20230420	-60.51	9570	20231031	5.02	13210	-23.92	20240221	9630	4.36	20240419	22350	-55.03	20230426	9570	5.02	20231031	1.19	N	137310	500	622 억		8189752	N	N	65	N	00	N
38	20240424	120850	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10060	-50	5	-0.49	348212260	34506	26.93	10180	10200	10010	13140	7080	10110	10091.35	6.58	0	-12526	10190	10150	10070	10030	9950	10170	10050	622	3030	500	7270	10	1	124477353	12522	-2.43	0.43	12	0.03	-4139.00	23485.00	25450	20230420	-60.47	9570	20231031	5.12	13210	-23.85	20240221	9630	4.47	20240419	22350	-54.99	20230426	9570	5.12	20231031	1.19	N	137310	500	622 억		8189752	N	N	65	N	00	N
39	20240424	110848	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10070	-40	5	-0.40	288184010	28525	22.26	10180	10200	10030	13140	7080	10110	10102.86	6.58	0	-10811	10190	10150	10070	10030	9950	10170	10050	622	3030	500	7270	10	1	124477353	12535	-2.43	0.43	12	0.02	-4139.00	23485.00	25450	20230420	-60.43	9570	20231031	5.22	13210	-23.77	20240221	9630	4.57	20240419	22350	-54.94	20230426	9570	5.22	20231031	1.19	N	137310	500	622 억		8189752	N	N	65	N	00	N
40	20240424	100847	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10080	-30	5	-0.30	160932880	15883	12.40	10180	10200	10060	13140	7080	10110	10132.40	6.58	0	-5575	10190	10150	10070	10030	9950	10170	10050	622	3030	500	7270	10	1	124477353	12547	-2.44	0.43	12	0.01	-4139.00	23485.00	25450	20230420	-60.39	9570	20231031	5.33	13210	-23.69	20240221	9630	4.67	20240419	22350	-54.90	20230426	9570	5.33	20231031	1.19	N	137310	500	622 억		8189752	N	N	65	N	00	N
41	20240424	090850	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10180	70	2	0.69	25276790	2483	1.94	10180	10200	10170	13140	7080	10110	10179.94	6.58	0	62	10190	10150	10070	10030	9950	10170	10050	622	3030	500	7270	10	1	124477353	12672	-2.46	0.43	12	0.00	-4139.00	23485.00	25450	20230420	-60.00	9570	20231031	6.37	13210	-22.94	20240221	9630	5.71	20240419	22350	-54.45	20230426	9570	6.37	20231031	1.19	N	137310	500	622 억		8189752	N	N	65	N	00	N
42	20240423	160825	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10110	160	2	1.61	1286278110	127915	67.49	9990	10110	9990	12930	6970	9950	10055.66	6.55	0	-3598	10096	10022	9906	9832	9716	10060	9870	622	2980	500	7160	10	1	124477353	12585	-2.44	0.43	12	0.10	-4139.00	23485.00	25450	20230420	-60.28	9570	20231031	5.64	13210	-23.47	20240221	9630	4.98	20240419	22350	-54.77	20230426	9570	5.64	20231031	1.18	N	137310	500	622 억		8156139	N	N	65	N	00	N
43	20240423	150846	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10080	130	2	1.31	1140303790	113462	59.86	9990	10110	9990	12930	6970	9950	10050.09	6.55	0	-560	10096	10022	9906	9832	9716	10060	9870	622	2980	500	7160	10	1	124477353	12547	-2.44	0.43	12	0.09	-4139.00	23485.00	25450	20230420	-60.39	9570	20231031	5.33	13210	-23.69	20240221	9630	4.67	20240419	22350	-54.90	20230426	9570	5.33	20231031	1.18	N	137310	500	622 억		8156139	N	N	163	N	00	N
44	20240423	140845	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10050	100	2	1.01	945948790	94094	49.64	9990	10110	9990	12930	6970	9950	10053.23	6.55	0	-2432	10096	10022	9906	9832	9716	10060	9870	622	2980	500	7160	10	1	124477353	12510	-2.43	0.43	12	0.08	-4139.00	23485.00	25450	20230420	-60.51	9570	20231031	5.02	13210	-23.92	20240221	9630	4.36	20240419	22350	-55.03	20230426	9570	5.02	20231031	1.18	N	137310	500	622 억		8156139	N	N	163	N	00	N
45	20240423	130843	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10100	150	2	1.51	763333080	75903	40.05	9990	10110	9990	12930	6970	9950	10056.69	6.55	0	-3985	10096	10022	9906	9832	9716	10060	9870	622	2980	500	7160	10	1	124477353	12572	-2.44	0.43	12	0.06	-4139.00	23485.00	25450	20230420	-60.31	9570	20231031	5.54	13210	-23.54	20240221	9630	4.88	20240419	22350	-54.81	20230426	9570	5.54	20231031	1.18	N	137310	500	622 억		8156139	N	N	163	N	00	N
46	20240423	120843	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10070	120	2	1.21	653015280	64970	34.28	9990	10090	9990	12930	6970	9950	10051.03	6.55	0	-4475	10096	10022	9906	9832	9716	10060	9870	622	2980	500	7160	10	1	124477353	12535	-2.43	0.43	12	0.05	-4139.00	23485.00	25450	20230420	-60.43	9570	20231031	5.22	13210	-23.77	20240221	9630	4.57	20240419	22350	-54.94	20230426	9570	5.22	20231031	1.18	N	137310	500	622 억		8156139	N	N	163	N	00	N
47	20240423	110845	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10020	70	2	0.70	501786670	49937	26.35	9990	10090	9990	12930	6970	9950	10048.39	6.55	0	-4940	10096	10022	9906	9832	9716	10060	9870	622	2980	500	7160	10	1	124477353	12473	-2.42	0.43	12	0.04	-4139.00	23485.00	25450	20230420	-60.63	9570	20231031	4.70	13210	-24.15	20240221	9630	4.05	20240419	22350	-55.17	20230426	9570	4.70	20231031	1.18	N	137310	500	622 억		8156139	N	N	163	N	00	N
48	20240423	100843	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	90	2	0.90	235286510	23442	12.37	9990	10070	9990	12930	6970	9950	10036.96	6.55	0	5926	10096	10022	9906	9832	9716	10060	9870	622	2980	500	7160	10	1	124477353	12498	-2.43	0.43	12	0.02	-4139.00	23485.00	25450	20230420	-60.55	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	22350	-55.08	20230426	9570	4.91	20231031	1.18	N	137310	500	622 억		8156139	N	N	163	N	00	N
49	20240423	090844	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10050	100	2	1.01	90980530	9070	4.79	9990	10070	9990	12930	6970	9950	10030.93	6.55	0	5033	10096	10022	9906	9832	9716	10060	9870	622	2980	500	7160	10	1	124477353	12510	-2.43	0.43	12	0.01	-4139.00	23485.00	25450	20230420	-60.51	9570	20231031	5.02	13210	-23.92	20240221	9630	4.36	20240419	22350	-55.03	20230426	9570	5.02	20231031	1.18	N	137310	500	622 억		8156139	N	N	163	N	00	N
50	20240422	160841	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9950	250	2	2.58	1860106280	187792	58.29	9830	9980	9790	12610	6790	9700	9905.07	6.53	0	27542	10160	9930	9780	9550	9400	9855	9475	622	2910	500	6980	10	1	124477353	12385	-2.40	0.42	12	0.15	-4139.00	23485.00	25450	20230420	-60.90	9570	20231031	3.97	13210	-24.68	20240221	9630	3.32	20240419	22350	-55.48	20230426	9570	3.97	20231031	1.18	N	137310	500	622 억		8131768	N	N	163	N	00	N
51	20240422	150840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9960	260	2	2.68	1763326910	178067	55.27	9830	9980	9790	12610	6790	9700	9902.66	6.53	0	28762	10160	9930	9780	9550	9400	9855	9475	622	2910	500	6980	10	1	124477353	12398	-2.41	0.42	12	0.14	-4139.00	23485.00	25450	20230420	-60.86	9570	20231031	4.08	13210	-24.60	20240221	9630	3.43	20240419	22350	-55.44	20230426	9570	4.08	20231031	1.18	N	137310	500	622 억		8131768	N	N	834	N	00	N
52	20240422	140840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9920	220	2	2.27	1520428640	153595	47.67	9830	9980	9790	12610	6790	9700	9899.01	6.53	0	25236	10160	9930	9780	9550	9400	9855	9475	622	2910	500	6980	10	1	124477353	12348	-2.40	0.42	12	0.12	-4139.00	23485.00	25450	20230420	-61.02	9570	20231031	3.66	13210	-24.91	20240221	9630	3.01	20240419	22350	-55.62	20230426	9570	3.66	20231031	1.18	N	137310	500	622 억		8131768	N	N	834	N	00	N
53	20240422	130838	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9910	210	2	2.16	1427513360	144223	44.76	9830	9980	9790	12610	6790	9700	9898.03	6.53	0	26863	10160	9930	9780	9550	9400	9855	9475	622	2910	500	6980	10	1	124477353	12336	-2.39	0.42	12	0.12	-4139.00	23485.00	25450	20230420	-61.06	9570	20231031	3.55	13210	-24.98	20240221	9630	2.91	20240419	22350	-55.66	20230426	9570	3.55	20231031	1.18	N	137310	500	622 억		8131768	N	N	834	N	00	N
54	20240422	120837	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9880	180	2	1.86	1293005270	130637	40.55	9830	9980	9790	12610	6790	9700	9897.77	6.53	0	25324	10160	9930	9780	9550	9400	9855	9475	622	2910	500	6980	10	1	124477353	12298	-2.39	0.42	12	0.10	-4139.00	23485.00	25450	20230420	-61.18	9570	20231031	3.24	13210	-25.21	20240221	9630	2.60	20240419	22350	-55.79	20230426	9570	3.24	20231031	1.18	N	137310	500	622 억		8131768	N	N	834	N	00	N
55	20240422	110838	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9900	200	2	2.06	1145810650	115735	35.92	9830	9980	9790	12610	6790	9700	9900.38	6.53	0	27695	10160	9930	9780	9550	9400	9855	9475	622	2910	500	6980	10	1	124477353	12323	-2.39	0.42	12	0.09	-4139.00	23485.00	25450	20230420	-61.10	9570	20231031	3.45	13210	-25.06	20240221	9630	2.80	20240419	22350	-55.70	20230426	9570	3.45	20231031	1.18	N	137310	500	622 억		8131768	N	N	834	N	00	N
56	20240422	100839	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9920	220	2	2.27	809656760	81766	25.38	9830	9980	9790	12610	6790	9700	9902.24	6.53	0	23884	10160	9930	9780	9550	9400	9855	9475	622	2910	500	6980	10	1	124477353	12348	-2.40	0.42	12	0.07	-4139.00	23485.00	25450	20230420	-61.02	9570	20231031	3.66	13210	-24.91	20240221	9630	3.01	20240419	22350	-55.62	20230426	9570	3.66	20231031	1.18	N	137310	500	622 억		8131768	N	N	834	N	00	N
57	20240422	090839	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9880	180	2	1.86	143516750	14583	4.53	9830	9910	9790	12610	6790	9700	9841.86	6.53	0	7028	10160	9930	9780	9550	9400	9855	9475	622	2910	500	6980	10	1	124477353	12298	-2.39	0.42	12	0.01	-4139.00	23485.00	25450	20230420	-61.18	9570	20231031	3.24	13210	-25.21	20240221	9630	2.60	20240419	22350	-55.79	20230426	9570	3.24	20231031	1.18	N	137310	500	622 억		8131768	N	N	834	N	00	N
58	20240419	160800	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9700	-330	5	-3.29	3142877820	321111	234.19	9960	10010	9630	13030	7030	10030	9788.12	6.58	0	-70157	10203	10116	10053	9966	9903	10085	9935	622	3000	500	7220	10	1	124477353	12074	-2.34	0.41	12	0.26	-4139.00	23485.00	25450	20230420	-61.89	9570	20231031	1.36	13210	-26.57	20240221	9630	0.73	20240419	25450	-61.89	20230420	9570	1.36	20231031	1.18	N	137310	500	622 억		8189502	N	N	834	N	00	N
59	20240419	150808	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9740	-290	5	-2.89	2838473430	289776	211.34	9960	10010	9630	13030	7030	10030	9795.41	6.58	0	-66492	10203	10116	10053	9966	9903	10085	9935	622	3000	500	7220	10	1	124477353	12124	-2.35	0.41	12	0.23	-4139.00	23485.00	25450	20230420	-61.73	9570	20231031	1.78	13210	-26.27	20240221	9630	1.14	20240419	25450	-61.73	20230420	9570	1.78	20231031	1.18	N	137310	500	622 억		8189502	N	N	294	N	00	N
60	20240419	140801	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9750	-280	5	-2.79	2620110070	267375	195.00	9960	10010	9630	13030	7030	10030	9799.38	6.58	0	-62885	10203	10116	10053	9966	9903	10085	9935	622	3000	500	7220	10	1	124477353	12137	-2.36	0.42	12	0.21	-4139.00	23485.00	25450	20230420	-61.69	9570	20231031	1.88	13210	-26.19	20240221	9630	1.25	20240419	25450	-61.69	20230420	9570	1.88	20231031	1.18	N	137310	500	622 억		8189502	N	N	294	N	00	N
61	20240419	130801	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9750	-280	5	-2.79	2338210920	238401	173.87	9960	10010	9630	13030	7030	10030	9807.89	6.58	0	-59101	10203	10116	10053	9966	9903	10085	9935	622	3000	500	7220	10	1	124477353	12137	-2.36	0.42	12	0.19	-4139.00	23485.00	25450	20230420	-61.69	9570	20231031	1.88	13210	-26.19	20240221	9630	1.25	20240419	25450	-61.69	20230420	9570	1.88	20231031	1.18	N	137310	500	622 억		8189502	N	N	294	N	00	N
62	20240419	120758	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9710	-320	5	-3.19	2027387770	206502	150.61	9960	10010	9630	13030	7030	10030	9817.76	6.58	0	-59856	10203	10116	10053	9966	9903	10085	9935	622	3000	500	7220	10	1	124477353	12087	-2.35	0.41	12	0.17	-4139.00	23485.00	25450	20230420	-61.85	9570	20231031	1.46	13210	-26.50	20240221	9630	0.83	20240419	25450	-61.85	20230420	9570	1.46	20231031	1.18	N	137310	500	622 억		8189502	N	N	294	N	00	N
63	20240419	110807	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9750	-280	5	-2.79	1493301850	151304	110.35	9960	10010	9710	13030	7030	10030	9869.55	6.58	0	-52701	10203	10116	10053	9966	9903	10085	9935	622	3000	500	7220	10	1	124477353	12137	-2.36	0.42	12	0.12	-4139.00	23485.00	25450	20230420	-61.69	9570	20231031	1.88	13210	-26.19	20240221	9710	0.41	20240419	25450	-61.69	20230420	9570	1.88	20231031	1.18	N	137310	500	622 억		8189502	N	N	294	N	00	N
64	20240419	100804	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10000	-30	5	-0.30	683199610	68873	50.23	9960	10010	9880	13030	7030	10030	9919.70	6.58	0	-18277	10203	10116	10053	9966	9903	10085	9935	622	3000	500	7220	10	1	124477353	12448	-2.42	0.43	12	0.06	-4139.00	23485.00	25450	20230420	-60.71	9570	20231031	4.49	13210	-24.30	20240221	9880	1.21	20240419	25450	-60.71	20230420	9570	4.49	20231031	1.18	N	137310	500	622 억		8189502	N	N	294	N	00	N
65	20240419	090757	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9900	-130	5	-1.30	260794270	26314	19.19	9960	10000	9880	13030	7030	10030	9910.86	6.58	0	-15330	10203	10116	10053	9966	9903	10085	9935	622	3000	500	7220	10	1	124477353	12323	-2.39	0.42	12	0.02	-4139.00	23485.00	25450	20230420	-61.10	9570	20231031	3.45	13210	-25.06	20240221	9880	0.20	20240419	25450	-61.10	20230420	9570	3.45	20231031	1.18	N	137310	500	622 억		8189502	N	N	294	N	00	N
66	20240418	160758	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10030	50	2	0.50	1368079150	136043	55.61	10070	10140	9990	12970	6990	9980	10056.31	6.56	0	-46575	10266	10122	10046	9902	9826	10085	9865	622	2990	500	7180	10	1	124477353	12485	-2.42	0.43	12	0.11	-4139.00	23485.00	25450	20230420	-60.59	9570	20231031	4.81	13210	-24.07	20240221	9970	0.60	20240417	25450	-60.59	20230420	9570	4.81	20231031	1.17	N	137310	500	622 억		8164058	N	N	294	N	00	N
67	20240418	150756	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	60	2	0.60	1190318710	118327	48.37	10070	10140	9990	12970	6990	9980	10059.65	6.56	0	-40914	10266	10122	10046	9902	9826	10085	9865	622	2990	500	7180	10	1	124477353	12498	-2.43	0.43	12	0.10	-4139.00	23485.00	25450	20230420	-60.55	9570	20231031	4.91	13210	-24.00	20240221	9970	0.70	20240417	25450	-60.55	20230420	9570	4.91	20231031	1.17	N	137310	500	622 억		8164058	N	N	453	N	00	N
68	20240418	140803	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10080	100	2	1.00	966850230	96096	39.28	10070	10140	9990	12970	6990	9980	10061.40	6.56	0	-34150	10266	10122	10046	9902	9826	10085	9865	622	2990	500	7180	10	1	124477353	12547	-2.44	0.43	12	0.08	-4139.00	23485.00	25450	20230420	-60.39	9570	20231031	5.33	13210	-23.69	20240221	9970	1.10	20240417	25450	-60.39	20230420	9570	5.33	20231031	1.17	N	137310	500	622 억		8164058	N	N	453	N	00	N
69	20240418	130757	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10110	130	2	1.30	839688600	83467	34.12	10070	10140	9990	12970	6990	9980	10060.24	6.56	0	-30736	10266	10122	10046	9902	9826	10085	9865	622	2990	500	7180	10	1	124477353	12585	-2.44	0.43	12	0.07	-4139.00	23485.00	25450	20230420	-60.28	9570	20231031	5.64	13210	-23.47	20240221	9970	1.40	20240417	25450	-60.28	20230420	9570	5.64	20231031	1.17	N	137310	500	622 억		8164058	N	N	453	N	00	N
70	20240418	120756	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10110	130	2	1.30	759715160	75555	30.89	10070	10110	9990	12970	6990	9980	10055.25	6.56	0	-28037	10266	10122	10046	9902	9826	10085	9865	622	2990	500	7180	10	1	124477353	12585	-2.44	0.43	12	0.06	-4139.00	23485.00	25450	20230420	-60.28	9570	20231031	5.64	13210	-23.47	20240221	9970	1.40	20240417	25450	-60.28	20230420	9570	5.64	20231031	1.17	N	137310	500	622 억		8164058	N	N	453	N	00	N
71	20240418	110758	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10070	90	2	0.90	566095550	56359	23.04	10070	10100	9990	12970	6990	9980	10044.60	6.56	0	-23341	10266	10122	10046	9902	9826	10085	9865	622	2990	500	7180	10	1	124477353	12535	-2.43	0.43	12	0.05	-4139.00	23485.00	25450	20230420	-60.43	9570	20231031	5.22	13210	-23.77	20240221	9970	1.00	20240417	25450	-60.43	20230420	9570	5.22	20231031	1.17	N	137310	500	622 억		8164058	N	N	453	N	00	N
72	20240418	100759	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10050	70	2	0.70	459370070	45738	18.70	10070	10100	9990	12970	6990	9980	10043.68	6.56	0	-18904	10266	10122	10046	9902	9826	10085	9865	622	2990	500	7180	10	1	124477353	12510	-2.43	0.43	12	0.04	-4139.00	23485.00	25450	20230420	-60.51	9570	20231031	5.02	13210	-23.92	20240221	9970	0.80	20240417	25450	-60.51	20230420	9570	5.02	20231031	1.17	N	137310	500	622 억		8164058	N	N	453	N	00	N
73	20240418	090756	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10000	20	2	0.20	83767680	8349	3.41	10070	10080	9990	12970	6990	9980	10034.04	6.56	0	-2889	10266	10122	10046	9902	9826	10085	9865	622	2990	500	7180	10	1	124477353	12448	-2.42	0.43	12	0.01	-4139.00	23485.00	25450	20230420	-60.71	9570	20231031	4.49	13210	-24.30	20240221	9970	0.30	20240417	25450	-60.71	20230420	9570	4.49	20231031	1.17	N	137310	500	622 억		8164058	N	N	453	N	00	N
74	20240417	160750	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9980	-150	5	-1.48	2446146900	243777	82.76	10130	10190	9970	13160	7100	10130	10034.46	6.61	0	-77425	10783	10456	10263	9936	9743	10360	9840	622	3030	500	7290	10	1	124477353	12423	-2.41	0.42	12	0.20	-4139.00	23485.00	25450	20230420	-60.79	9570	20231031	4.28	13210	-24.45	20240221	9970	0.10	20240417	25450	-60.79	20230420	9570	4.28	20231031	1.18	N	137310	500	622 억		8226263	N	N	453	N	00	N
75	20240417	150804	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10000	-130	5	-1.28	2228086000	221932	75.35	10130	10190	9970	13160	7100	10130	10039.50	6.61	0	-71606	10783	10456	10263	9936	9743	10360	9840	622	3030	500	7290	10	1	124477353	12448	-2.42	0.43	12	0.18	-4139.00	23485.00	25450	20230420	-60.71	9570	20231031	4.49	13210	-24.30	20240221	9970	0.30	20240417	25450	-60.71	20230420	9570	4.49	20231031	1.18	N	137310	500	622 억		8226263	N	N	492	N	00	N
76	20240417	140757	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	-90	5	-0.89	1970556750	196210	66.61	10130	10190	9970	13160	7100	10130	10043.10	6.61	0	-67373	10783	10456	10263	9936	9743	10360	9840	622	3030	500	7290	10	1	124477353	12498	-2.43	0.43	12	0.16	-4139.00	23485.00	25450	20230420	-60.55	9570	20231031	4.91	13210	-24.00	20240221	9970	0.70	20240417	25450	-60.55	20230420	9570	4.91	20231031	1.18	N	137310	500	622 억		8226263	N	N	492	N	00	N
77	20240417	130759	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10000	-130	5	-1.28	1809519090	180176	61.17	10130	10190	9970	13160	7100	10130	10043.06	6.61	0	-59553	10783	10456	10263	9936	9743	10360	9840	622	3030	500	7290	10	1	124477353	12448	-2.42	0.43	12	0.14	-4139.00	23485.00	25450	20230420	-60.71	9570	20231031	4.49	13210	-24.30	20240221	9970	0.30	20240417	25450	-60.71	20230420	9570	4.49	20231031	1.18	N	137310	500	622 억		8226263	N	N	492	N	00	N
78	20240417	120801	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10030	-100	5	-0.99	1299617340	129187	43.86	10130	10190	10000	13160	7100	10130	10059.97	6.61	0	-42030	10783	10456	10263	9936	9743	10360	9840	622	3030	500	7290	10	1	124477353	12485	-2.42	0.43	12	0.10	-4139.00	23485.00	25450	20230420	-60.59	9570	20231031	4.81	13210	-24.07	20240221	10000	0.30	20240417	25450	-60.59	20230420	9570	4.81	20231031	1.18	N	137310	500	622 억		8226263	N	N	492	N	00	N
79	20240417	110802	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10080	-50	5	-0.49	961593870	95568	32.45	10130	10190	10000	13160	7100	10130	10061.88	6.61	0	-32459	10783	10456	10263	9936	9743	10360	9840	622	3030	500	7290	10	1	124477353	12547	-2.44	0.43	12	0.08	-4139.00	23485.00	25450	20230420	-60.39	9570	20231031	5.33	13210	-23.69	20240221	10000	0.80	20240417	25450	-60.39	20230420	9570	5.33	20231031	1.18	N	137310	500	622 억		8226263	N	N	492	N	00	N
80	20240417	100755	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10070	-60	5	-0.59	755331200	75047	25.48	10130	10190	10000	13160	7100	10130	10064.78	6.61	0	-28945	10783	10456	10263	9936	9743	10360	9840	622	3030	500	7290	10	1	124477353	12535	-2.43	0.43	12	0.06	-4139.00	23485.00	25450	20230420	-60.43	9570	20231031	5.22	13210	-23.77	20240221	10000	0.70	20240417	25450	-60.43	20230420	9570	5.22	20231031	1.18	N	137310	500	622 억		8226263	N	N	492	N	00	N
81	20240417	090753	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10080	-50	5	-0.49	174493430	17269	5.86	10130	10190	10060	13160	7100	10130	10104.43	6.61	0	-5524	10783	10456	10263	9936	9743	10360	9840	622	3030	500	7290	10	1	124477353	12547	-2.44	0.43	12	0.01	-4139.00	23485.00	25450	20230420	-60.39	9570	20231031	5.33	13210	-23.69	20240221	10060	0.20	20240417	25450	-60.39	20230420	9570	5.33	20231031	1.18	N	137310	500	622 억		8226263	N	N	492	N	00	N
82	20240416	160758	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10130	-570	5	-5.33	2985098140	291552	273.56	10520	10590	10070	13910	7490	10700	10238.85	6.72	0	-141930	11073	10886	10793	10606	10513	10840	10560	622	3210	500	7700	10	1	124477353	12610	-2.45	0.43	12	0.23	-4139.00	23485.00	25450	20230420	-60.20	9570	20231031	5.85	13210	-23.32	20240221	10070	0.60	20240416	25450	-60.20	20230420	9570	5.85	20231031	1.19	N	137310	500	622 억		8361648	N	N	492	N	00	N
83	20240416	150756	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10180	-520	5	-4.86	2789349810	272251	255.45	10520	10590	10070	13910	7490	10700	10245.45	6.72	0	-136529	11073	10886	10793	10606	10513	10840	10560	622	3210	500	7700	10	1	124477353	12672	-2.46	0.43	12	0.22	-4139.00	23485.00	25450	20230420	-60.00	9570	20231031	6.37	13210	-22.94	20240221	10070	1.09	20240416	25450	-60.00	20230420	9570	6.37	20231031	1.19	N	137310	500	622 억		8361648	N	N	474	N	00	N
84	20240416	140756	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10150	-550	5	-5.14	2480572390	241857	226.93	10520	10590	10070	13910	7490	10700	10256.30	6.72	0	-123366	11073	10886	10793	10606	10513	10840	10560	622	3210	500	7700	10	1	124477353	12634	-2.45	0.43	12	0.19	-4139.00	23485.00	25450	20230420	-60.12	9570	20231031	6.06	13210	-23.16	20240221	10070	0.79	20240416	25450	-60.12	20230420	9570	6.06	20231031	1.19	N	137310	500	622 억		8361648	N	N	474	N	00	N
85	20240416	130755	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10160	-540	5	-5.05	1943478850	188813	177.16	10520	10590	10150	13910	7490	10700	10293.07	6.72	0	-87291	11073	10886	10793	10606	10513	10840	10560	622	3210	500	7700	10	1	124477353	12647	-2.45	0.43	12	0.15	-4139.00	23485.00	25450	20230420	-60.08	9570	20231031	6.17	13210	-23.09	20240221	10150	0.10	20240416	25450	-60.08	20230420	9570	6.17	20231031	1.19	N	137310	500	622 억		8361648	N	N	474	N	00	N
86	20240416	120757	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10220	-480	5	-4.49	1694160430	164332	154.19	10520	10590	10150	13910	7490	10700	10309.30	6.72	0	-69383	11073	10886	10793	10606	10513	10840	10560	622	3210	500	7700	10	1	124477353	12722	-2.47	0.44	12	0.13	-4139.00	23485.00	25450	20230420	-59.84	9570	20231031	6.79	13210	-22.63	20240221	10150	0.69	20240416	25450	-59.84	20230420	9570	6.79	20231031	1.19	N	137310	500	622 억		8361648	N	N	474	N	00	N
87	20240416	110754	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10190	-510	5	-4.77	1519001200	147154	138.07	10520	10590	10150	13910	7490	10700	10322.44	6.72	0	-63220	11073	10886	10793	10606	10513	10840	10560	622	3210	500	7700	10	1	124477353	12684	-2.46	0.43	12	0.12	-4139.00	23485.00	25450	20230420	-59.96	9570	20231031	6.48	13210	-22.86	20240221	10150	0.39	20240416	25450	-59.96	20230420	9570	6.48	20231031	1.19	N	137310	500	622 억		8361648	N	N	474	N	00	N
88	20240416	100747	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10260	-440	5	-4.11	1064935590	102687	96.35	10520	10590	10250	13910	7490	10700	10370.59	6.72	0	-47831	11073	10886	10793	10606	10513	10840	10560	622	3210	500	7700	10	1	124477353	12771	-2.48	0.44	12	0.08	-4139.00	23485.00	25450	20230420	-59.69	9570	20231031	7.21	13210	-22.33	20240221	10250	0.10	20240416	25450	-59.69	20230420	9570	7.21	20231031	1.19	N	137310	500	622 억		8361648	N	N	474	N	00	N
89	20240416	090747	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10450	-250	5	-2.34	151387600	14422	13.53	10520	10590	10450	13910	7490	10700	10496.51	6.72	0	-6502	11073	10886	10793	10606	10513	10840	10560	622	3210	500	7700	10	1	124477353	13008	-2.52	0.44	12	0.01	-4139.00	23485.00	25450	20230420	-58.94	9570	20231031	9.20	13210	-20.89	20240221	10340	1.06	20240119	25450	-58.94	20230420	9570	9.20	20231031	1.19	N	137310	500	622 억		8361648	N	N	474	N	00	N
90	20240415	160745	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10700	-300	5	-2.73	1136642710	105640	108.25	10890	10980	10700	14300	7700	11000	10759.94	6.73	0	-15816	11433	11216	11073	10856	10713	11325	10965	622	3300	500	7920	10	1	124477353	13319	-2.59	0.46	12	0.08	-4139.00	23485.00	25450	20230420	-57.96	9570	20231031	11.81	13210	-19.00	20240221	10340	3.48	20240119	25450	-57.96	20230420	9570	11.81	20231031	1.19	N	137310	500	622 억		8377243	N	N	474	N	00	N
91	20240415	150750	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10720	-280	5	-2.55	1023056370	95028	97.37	10890	10980	10700	14300	7700	11000	10765.84	6.73	0	-13153	11433	11216	11073	10856	10713	11325	10965	622	3300	500	7920	10	1	124477353	13344	-2.59	0.46	12	0.08	-4139.00	23485.00	25450	20230420	-57.88	9570	20231031	12.02	13210	-18.85	20240221	10340	3.68	20240119	25450	-57.88	20230420	9570	12.02	20231031	1.19	N	137310	500	622 억		8377243	N	N	492	N	00	N
92	20240415	140743	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10760	-240	5	-2.18	723808940	67132	68.79	10890	10980	10710	14300	7700	11000	10781.87	6.73	0	-12933	11433	11216	11073	10856	10713	11325	10965	622	3300	500	7920	10	1	124477353	13394	-2.60	0.46	12	0.05	-4139.00	23485.00	25450	20230420	-57.72	9570	20231031	12.43	13210	-18.55	20240221	10340	4.06	20240119	25450	-57.72	20230420	9570	12.43	20231031	1.19	N	137310	500	622 억		8377243	N	N	492	N	00	N
93	20240415	130735	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10770	-230	5	-2.09	655572700	60800	62.30	10890	10980	10710	14300	7700	11000	10782.44	6.73	0	-11731	11433	11216	11073	10856	10713	11325	10965	622	3300	500	7920	10	1	124477353	13406	-2.60	0.46	12	0.05	-4139.00	23485.00	25450	20230420	-57.68	9570	20231031	12.54	13210	-18.47	20240221	10340	4.16	20240119	25450	-57.68	20230420	9570	12.54	20231031	1.19	N	137310	500	622 억		8377243	N	N	492	N	00	N
94	20240415	120748	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10790	-210	5	-1.91	598425310	55500	56.87	10890	10980	10710	14300	7700	11000	10782.43	6.73	0	-11230	11433	11216	11073	10856	10713	11325	10965	622	3300	500	7920	10	1	124477353	13431	-2.61	0.46	12	0.04	-4139.00	23485.00	25450	20230420	-57.60	9570	20231031	12.75	13210	-18.32	20240221	10340	4.35	20240119	25450	-57.60	20230420	9570	12.75	20231031	1.19	N	137310	500	622 억		8377243	N	N	492	N	00	N
95	20240415	110748	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10760	-240	5	-2.18	517467600	47985	49.17	10890	10980	10710	14300	7700	11000	10783.94	6.73	0	-10966	11433	11216	11073	10856	10713	11325	10965	622	3300	500	7920	10	1	124477353	13394	-2.60	0.46	12	0.04	-4139.00	23485.00	25450	20230420	-57.72	9570	20231031	12.43	13210	-18.55	20240221	10340	4.06	20240119	25450	-57.72	20230420	9570	12.43	20231031	1.19	N	137310	500	622 억		8377243	N	N	492	N	00	N
96	20240415	100742	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10800	-200	5	-1.82	326359310	30255	31.00	10890	10980	10710	14300	7700	11000	10786.95	6.73	0	-11737	11433	11216	11073	10856	10713	11325	10965	622	3300	500	7920	10	1	124477353	13444	-2.61	0.46	12	0.02	-4139.00	23485.00	25450	20230420	-57.56	9570	20231031	12.85	13210	-18.24	20240221	10340	4.45	20240119	25450	-57.56	20230420	9570	12.85	20231031	1.19	N	137310	500	622 억		8377243	N	N	492	N	00	N
97	20240415	090749	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10820	-180	5	-1.64	100513850	9285	9.51	10890	10980	10780	14300	7700	11000	10825.38	6.73	0	-4728	11433	11216	11073	10856	10713	11325	10965	622	3300	500	7920	10	1	124477353	13468	-2.61	0.46	12	0.01	-4139.00	23485.00	25450	20230420	-57.49	9570	20231031	13.06	13210	-18.09	20240221	10340	4.64	20240119	25450	-57.49	20230420	9570	13.06	20231031	1.19	N	137310	500	622 억		8377243	N	N	492	N	00	N
98	20240412	160743	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11000	0	3	0.00	1067238200	96332	65.84	10960	11290	10930	14300	7700	11000	11078.82	6.71	0	9108	11206	11102	10996	10892	10786	11155	10945	622	3300	500	7920	10	1	124477353	13693	-2.66	0.47	12	0.08	-4139.00	23485.00	25450	20230420	-56.78	9570	20231031	14.94	13210	-16.73	20240221	10340	6.38	20240119	25450	-56.78	20230420	9570	14.94	20231031	1.19	N	137310	500	622 억		8356078	N	N	492	N	00	N
99	20240412	150745	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11030	30	2	0.27	991951290	89492	61.17	10960	11290	10930	14300	7700	11000	11084.25	6.71	0	9213	11206	11102	10996	10892	10786	11155	10945	622	3300	500	7920	10	1	124477353	13730	-2.66	0.47	12	0.07	-4139.00	23485.00	25450	20230420	-56.66	9570	20231031	15.26	13210	-16.50	20240221	10340	6.67	20240119	25450	-56.66	20230420	9570	15.26	20231031	1.19	N	137310	500	622 억		8356078	N	N	473	N	00	N
100	20240412	140742	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10990	-10	5	-0.09	911925750	82226	56.20	10960	11290	10930	14300	7700	11000	11090.48	6.71	0	7418	11206	11102	10996	10892	10786	11155	10945	622	3300	500	7920	10	1	124477353	13680	-2.66	0.47	12	0.07	-4139.00	23485.00	25450	20230420	-56.82	9570	20231031	14.84	13210	-16.81	20240221	10340	6.29	20240119	25450	-56.82	20230420	9570	14.84	20231031	1.19	N	137310	500	622 억		8356078	N	N	473	N	00	N
101	20240412	130734	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11000	0	3	0.00	850097020	76600	52.36	10960	11290	10930	14300	7700	11000	11097.87	6.71	0	8122	11206	11102	10996	10892	10786	11155	10945	622	3300	500	7920	10	1	124477353	13693	-2.66	0.47	12	0.06	-4139.00	23485.00	25450	20230420	-56.78	9570	20231031	14.94	13210	-16.73	20240221	10340	6.38	20240119	25450	-56.78	20230420	9570	14.94	20231031	1.19	N	137310	500	622 억		8356078	N	N	473	N	00	N
102	20240412	120740	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11030	30	2	0.27	745356960	67070	45.84	10960	11290	10930	14300	7700	11000	11113.12	6.71	0	12813	11206	11102	10996	10892	10786	11155	10945	622	3300	500	7920	10	1	124477353	13730	-2.66	0.47	12	0.05	-4139.00	23485.00	25450	20230420	-56.66	9570	20231031	15.26	13210	-16.50	20240221	10340	6.67	20240119	25450	-56.66	20230420	9570	15.26	20231031	1.19	N	137310	500	622 억		8356078	N	N	473	N	00	N
103	20240412	110738	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11150	150	2	1.36	698500610	62836	42.95	10960	11290	10930	14300	7700	11000	11116.25	6.71	0	14271	11206	11102	10996	10892	10786	11155	10945	622	3300	500	7920	10	1	124477353	13879	-2.69	0.47	12	0.05	-4139.00	23485.00	25450	20230420	-56.19	9570	20231031	16.51	13210	-15.59	20240221	10340	7.83	20240119	25450	-56.19	20230420	9570	16.51	20231031	1.19	N	137310	500	622 억		8356078	N	N	473	N	00	N
104	20240412	100739	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11210	210	2	1.91	474113290	42648	29.15	10960	11290	10960	14300	7700	11000	11116.89	6.71	0	14583	11206	11102	10996	10892	10786	11155	10945	622	3300	500	7920	10	1	124477353	13954	-2.71	0.48	12	0.03	-4139.00	23485.00	25450	20230420	-55.95	9570	20231031	17.14	13210	-15.14	20240221	10340	8.41	20240119	25450	-55.95	20230420	9570	17.14	20231031	1.19	N	137310	500	622 억		8356078	N	N	473	N	00	N
105	20240412	090739	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11100	100	2	0.91	166334930	15093	10.32	10960	11120	10960	14300	7700	11000	11020.67	6.71	0	2079	11206	11102	10996	10892	10786	11155	10945	622	3300	500	7920	10	1	124477353	13817	-2.68	0.47	12	0.01	-4139.00	23485.00	25450	20230420	-56.39	9570	20231031	15.99	13210	-15.97	20240221	10340	7.35	20240119	25450	-56.39	20230420	9570	15.99	20231031	1.19	N	137310	500	622 억		8356078	N	N	473	N	00	N
106	20240411	160733	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11000	-40	5	-0.36	1607757110	146124	171.51	10930	11100	10890	14350	7730	11040	11002.70	6.67	0	23982	11393	11216	11113	10936	10833	11305	11025	622	3310	500	7940	10	1	124477353	13693	-2.66	0.47	12	0.12	-4139.00	23485.00	25450	20230420	-56.78	9570	20231031	14.94	13210	-16.73	20240221	10340	6.38	20240119	25450	-56.78	20230420	9570	14.94	20231031	1.20	N	137310	500	622 억		8300915	N	N	473	N	00	N
107	20240411	150741	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11020	-20	5	-0.18	1317517450	119746	140.55	10930	11100	10890	14350	7730	11040	11002.60	6.67	0	20115	11393	11216	11113	10936	10833	11305	11025	622	3310	500	7940	10	1	124477353	13717	-2.66	0.47	12	0.10	-4139.00	23485.00	25450	20230420	-56.70	9570	20231031	15.15	13210	-16.58	20240221	10340	6.58	20240119	25450	-56.70	20230420	9570	15.15	20231031	1.20	N	137310	500	622 억		8300915	N	N	991	N	00	N
108	20240411	140737	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11040	0	3	0.00	1054156000	95932	112.60	10930	11070	10890	14350	7730	11040	10988.58	6.67	0	15874	11393	11216	11113	10936	10833	11305	11025	622	3310	500	7940	10	1	124477353	13742	-2.67	0.47	12	0.08	-4139.00	23485.00	25450	20230420	-56.62	9570	20231031	15.36	13210	-16.43	20240221	10340	6.77	20240119	25450	-56.62	20230420	9570	15.36	20231031	1.20	N	137310	500	622 억		8300915	N	N	991	N	00	N
109	20240411	130728	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11040	0	3	0.00	884842400	80598	94.60	10930	11050	10890	14350	7730	11040	10978.47	6.67	0	17087	11393	11216	11113	10936	10833	11305	11025	622	3310	500	7940	10	1	124477353	13742	-2.67	0.47	12	0.06	-4139.00	23485.00	25450	20230420	-56.62	9570	20231031	15.36	13210	-16.43	20240221	10340	6.77	20240119	25450	-56.62	20230420	9570	15.36	20231031	1.20	N	137310	500	622 억		8300915	N	N	991	N	00	N
110	20240411	120739	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11020	-20	5	-0.18	764419710	69682	81.79	10930	11050	10890	14350	7730	11040	10970.12	6.67	0	17219	11393	11216	11113	10936	10833	11305	11025	622	3310	500	7940	10	1	124477353	13717	-2.66	0.47	12	0.06	-4139.00	23485.00	25450	20230420	-56.70	9570	20231031	15.15	13210	-16.58	20240221	10340	6.58	20240119	25450	-56.70	20230420	9570	15.15	20231031	1.20	N	137310	500	622 억		8300915	N	N	991	N	00	N
111	20240411	110732	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11030	-10	5	-0.09	645129170	58858	69.08	10930	11040	10890	14350	7730	11040	10960.77	6.67	0	15794	11393	11216	11113	10936	10833	11305	11025	622	3310	500	7940	10	1	124477353	13730	-2.66	0.47	12	0.05	-4139.00	23485.00	25450	20230420	-56.66	9570	20231031	15.26	13210	-16.50	20240221	10340	6.67	20240119	25450	-56.66	20230420	9570	15.26	20231031	1.20	N	137310	500	622 억		8300915	N	N	991	N	00	N
112	20240411	100738	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10990	-50	5	-0.45	398063250	36346	42.66	10930	11040	10890	14350	7730	11040	10952.05	6.67	0	7667	11393	11216	11113	10936	10833	11305	11025	622	3310	500	7940	10	1	124477353	13680	-2.66	0.47	12	0.03	-4139.00	23485.00	25450	20230420	-56.82	9570	20231031	14.84	13210	-16.81	20240221	10340	6.29	20240119	25450	-56.82	20230420	9570	14.84	20231031	1.20	N	137310	500	622 억		8300915	N	N	991	N	00	N
113	20240411	090735	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10910	-130	5	-1.18	125722830	11504	13.50	10930	11040	10890	14350	7730	11040	10928.62	6.67	0	-193	11393	11216	11113	10936	10833	11305	11025	622	3310	500	7940	10	1	124477353	13580	-2.64	0.46	12	0.01	-4139.00	23485.00	25450	20230420	-57.13	9570	20231031	14.00	13210	-17.41	20240221	10340	5.51	20240119	25450	-57.13	20230420	9570	14.00	20231031	1.20	N	137310	500	622 억		8300915	N	N	991	N	00	N
114	20240409	160723	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11040	-30	5	-0.27	919420490	82833	106.97	11020	11290	11010	14390	7750	11070	11100.20	6.67	0	-1985	11376	11222	11136	10982	10896	11180	10940	622	3320	500	7970	10	1	124477353	13742	-2.67	0.47	12	0.07	-4139.00	23485.00	25450	20230420	-56.62	9570	20231031	15.36	13210	-16.43	20240221	10340	6.77	20240119	25450	-56.62	20230420	9570	15.36	20231031	1.18	N	137310	500	622 억		8303892	N	N	991	N	00	N
115	20240409	150729	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11070	0	3	0.00	864619620	77872	100.56	11020	11290	11010	14390	7750	11070	11103.09	6.67	0	-1935	11376	11222	11136	10982	10896	11180	10940	622	3320	500	7970	10	1	124477353	13780	-2.67	0.47	12	0.06	-4139.00	23485.00	25450	20230420	-56.50	9570	20231031	15.67	13210	-16.20	20240221	10340	7.06	20240119	25450	-56.50	20230420	9570	15.67	20231031	1.18	N	137310	500	622 억		8303892	N	N	540	N	00	N
116	20240409	140733	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11050	-20	5	-0.18	718369980	64612	83.44	11020	11290	11020	14390	7750	11070	11118.21	6.67	0	-5624	11376	11222	11136	10982	10896	11180	10940	622	3320	500	7970	10	1	124477353	13755	-2.67	0.47	12	0.05	-4139.00	23485.00	25450	20230420	-56.58	9570	20231031	15.46	13210	-16.35	20240221	10340	6.87	20240119	25450	-56.58	20230420	9570	15.46	20231031	1.18	N	137310	500	622 억		8303892	N	N	540	N	00	N
117	20240409	130726	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11100	30	2	0.27	578548180	51949	67.09	11020	11290	11020	14390	7750	11070	11136.85	6.67	0	-6418	11376	11222	11136	10982	10896	11180	10940	622	3320	500	7970	10	1	124477353	13817	-2.68	0.47	12	0.04	-4139.00	23485.00	25450	20230420	-56.39	9570	20231031	15.99	13210	-15.97	20240221	10340	7.35	20240119	25450	-56.39	20230420	9570	15.99	20231031	1.18	N	137310	500	622 억		8303892	N	N	540	N	00	N
118	20240409	120728	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11140	70	2	0.63	487353530	43728	56.47	11020	11290	11020	14390	7750	11070	11145.11	6.67	0	-5816	11376	11222	11136	10982	10896	11180	10940	622	3320	500	7970	10	1	124477353	13867	-2.69	0.47	12	0.04	-4139.00	23485.00	25450	20230420	-56.23	9570	20231031	16.41	13210	-15.67	20240221	10340	7.74	20240119	25450	-56.23	20230420	9570	16.41	20231031	1.18	N	137310	500	622 억		8303892	N	N	540	N	00	N
119	20240409	110728	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11130	60	2	0.54	432559280	38796	50.10	11020	11290	11020	14390	7750	11070	11149.58	6.67	0	-5857	11376	11222	11136	10982	10896	11180	10940	622	3320	500	7970	10	1	124477353	13854	-2.69	0.47	12	0.03	-4139.00	23485.00	25450	20230420	-56.27	9570	20231031	16.30	13210	-15.75	20240221	10340	7.64	20240119	25450	-56.27	20230420	9570	16.30	20231031	1.18	N	137310	500	622 억		8303892	N	N	540	N	00	N
120	20240409	100722	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11170	100	2	0.90	296013320	26524	34.25	11020	11290	11020	14390	7750	11070	11160.21	6.67	0	-375	11376	11222	11136	10982	10896	11180	10940	622	3320	500	7970	10	1	124477353	13904	-2.70	0.48	12	0.02	-4139.00	23485.00	25450	20230420	-56.11	9570	20231031	16.72	13210	-15.44	20240221	10340	8.03	20240119	25450	-56.11	20230420	9570	16.72	20231031	1.18	N	137310	500	622 억		8303892	N	N	540	N	00	N
121	20240409	090736	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11110	40	2	0.36	69319530	6260	8.08	11020	11180	11020	14390	7750	11070	11073.41	6.67	0	3630	11376	11222	11136	10982	10896	11180	10940	622	3320	500	7970	10	1	124477353	13829	-2.68	0.47	12	0.01	-4139.00	23485.00	25450	20230420	-56.35	9570	20231031	16.09	13210	-15.90	20240221	10340	7.45	20240119	25450	-56.35	20230420	9570	16.09	20231031	1.18	N	137310	500	622 억		8303892	N	N	540	N	00	N
122	20240408	160721	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11070	-80	5	-0.72	851667340	76516	57.41	11150	11290	11050	14490	7810	11150	11130.67	6.68	0	-18515	11436	11292	11196	11052	10956	11245	11005	622	3340	500	8020	10	1	124477353	13780	-2.67	0.47	12	0.06	-4139.00	23485.00	25450	20230420	-56.50	9570	20231031	15.67	13210	-16.20	20240221	10340	7.06	20240119	25450	-56.50	20230420	9570	15.67	20231031	1.19	N	137310	500	622 억		8318628	N	N	540	N	00	N
123	20240408	150727	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11110	-40	5	-0.36	756894790	67961	50.99	11150	11290	11050	14490	7810	11150	11137.19	6.68	0	-18865	11436	11292	11196	11052	10956	11245	11005	622	3340	500	8020	10	1	124477353	13829	-2.68	0.47	12	0.05	-4139.00	23485.00	25450	20230420	-56.35	9570	20231031	16.09	13210	-15.90	20240221	10340	7.45	20240119	25450	-56.35	20230420	9570	16.09	20231031	1.19	N	137310	500	622 억		8318628	N	N	572	N	00	N
124	20240408	140728	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11150	0	3	0.00	570249980	51165	38.39	11150	11290	11050	14490	7810	11150	11145.31	6.68	0	-14248	11436	11292	11196	11052	10956	11245	11005	622	3340	500	8020	10	1	124477353	13879	-2.69	0.47	12	0.04	-4139.00	23485.00	25450	20230420	-56.19	9570	20231031	16.51	13210	-15.59	20240221	10340	7.83	20240119	25450	-56.19	20230420	9570	16.51	20231031	1.19	N	137310	500	622 억		8318628	N	N	572	N	00	N
125	20240408	130723	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11150	0	3	0.00	467706140	41964	31.49	11150	11290	11050	14490	7810	11150	11145.41	6.68	0	-10464	11436	11292	11196	11052	10956	11245	11005	622	3340	500	8020	10	1	124477353	13879	-2.69	0.47	12	0.03	-4139.00	23485.00	25450	20230420	-56.19	9570	20231031	16.51	13210	-15.59	20240221	10340	7.83	20240119	25450	-56.19	20230420	9570	16.51	20231031	1.19	N	137310	500	622 억		8318628	N	N	572	N	00	N
126	20240408	120728	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11160	10	2	0.09	407992620	36613	27.47	11150	11290	11050	14490	7810	11150	11143.38	6.68	0	-9077	11436	11292	11196	11052	10956	11245	11005	622	3340	500	8020	10	1	124477353	13892	-2.70	0.48	12	0.03	-4139.00	23485.00	25450	20230420	-56.15	9570	20231031	16.61	13210	-15.52	20240221	10340	7.93	20240119	25450	-56.15	20230420	9570	16.61	20231031	1.19	N	137310	500	622 억		8318628	N	N	572	N	00	N
127	20240408	110729	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11160	10	2	0.09	368253650	33047	24.80	11150	11290	11050	14490	7810	11150	11143.33	6.68	0	-8743	11436	11292	11196	11052	10956	11245	11005	622	3340	500	8020	10	1	124477353	13892	-2.70	0.48	12	0.03	-4139.00	23485.00	25450	20230420	-56.15	9570	20231031	16.61	13210	-15.52	20240221	10340	7.93	20240119	25450	-56.15	20230420	9570	16.61	20231031	1.19	N	137310	500	622 억		8318628	N	N	572	N	00	N
128	20240408	100720	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11160	10	2	0.09	302858690	27186	20.40	11150	11290	11050	14490	7810	11150	11140.24	6.68	0	-7143	11436	11292	11196	11052	10956	11245	11005	622	3340	500	8020	10	1	124477353	13892	-2.70	0.48	12	0.02	-4139.00	23485.00	25450	20230420	-56.15	9570	20231031	16.61	13210	-15.52	20240221	10340	7.93	20240119	25450	-56.15	20230420	9570	16.61	20231031	1.19	N	137310	500	622 억		8318628	N	N	572	N	00	N
129	20240408	090728	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	11060	-90	5	-0.81	111381300	10036	7.53	11150	11160	11050	14490	7810	11150	11098.18	6.68	0	-2963	11436	11292	11196	11052	10956	11245	11005	622	3340	500	8020	10	1	124477353	13767	-2.67	0.47	12	0.01	-4139.00	23485.00	25450	20230420	-56.54	9570	20231031	15.57	13210	-16.28	20240221	10340	6.96	20240119	25450	-56.54	20230420	9570	15.57	20231031	1.19	N	137310	500	622 억		8318628	N	N	572	N	00	N
130	20240405	160727	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11150	-190	5	-1.68	1486184040	132888	124.58	11300	11340	11100	14740	7940	11340	11183.62	6.70	0	-46280	12033	11686	11473	11126	10913	11580	11020	622	3400	500	8160	10	1	124477353	13879	-2.69	0.47	12	0.11	-4139.00	23485.00	25450	20230420	-56.19	9570	20231031	16.51	13210	-15.59	20240221	10340	7.83	20240119	25450	-56.19	20230420	9570	16.51	20231031	1.19	N	137310	500	622 억		8345671	N	N	572	N	00	N
131	20240405	150722	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11150	-190	5	-1.68	1254539720	112166	105.15	11300	11340	11100	14740	7940	11340	11184.43	6.70	0	-47542	12033	11686	11473	11126	10913	11580	11020	622	3400	500	8160	10	1	124477353	13879	-2.69	0.47	12	0.09	-4139.00	23485.00	25450	20230420	-56.19	9570	20231031	16.51	13210	-15.59	20240221	10340	7.83	20240119	25450	-56.19	20230420	9570	16.51	20231031	1.19	N	137310	500	622 억		8345671	N	N	94	N	00	N
132	20240405	140722	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11200	-140	5	-1.23	1092086570	97627	91.52	11300	11340	11100	14740	7940	11340	11186.04	6.70	0	-47358	12033	11686	11473	11126	10913	11580	11020	622	3400	500	8160	10	1	124477353	13941	-2.71	0.48	12	0.08	-4139.00	23485.00	25450	20230420	-55.99	9570	20231031	17.03	13210	-15.22	20240221	10340	8.32	20240119	25450	-55.99	20230420	9570	17.03	20231031	1.19	N	137310	500	622 억		8345671	N	N	94	N	00	N
133	20240405	130720	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11190	-150	5	-1.32	1007113800	90020	84.39	11300	11340	11100	14740	7940	11340	11187.37	6.70	0	-45636	12033	11686	11473	11126	10913	11580	11020	622	3400	500	8160	10	1	124477353	13929	-2.70	0.48	12	0.07	-4139.00	23485.00	25450	20230420	-56.03	9570	20231031	16.93	13210	-15.29	20240221	10340	8.22	20240119	25450	-56.03	20230420	9570	16.93	20231031	1.19	N	137310	500	622 억		8345671	N	N	94	N	00	N
134	20240405	120721	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11130	-210	5	-1.85	903962060	80808	75.76	11300	11320	11100	14740	7940	11340	11186.21	6.70	0	-44244	12033	11686	11473	11126	10913	11580	11020	622	3400	500	8160	10	1	124477353	13854	-2.69	0.47	12	0.06	-4139.00	23485.00	25450	20230420	-56.27	9570	20231031	16.30	13210	-15.75	20240221	10340	7.64	20240119	25450	-56.27	20230420	9570	16.30	20231031	1.19	N	137310	500	622 억		8345671	N	N	94	N	00	N
135	20240405	110726	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11110	-230	5	-2.03	758641420	67733	63.50	11300	11320	11110	14740	7940	11340	11200.11	6.70	0	-39242	12033	11686	11473	11126	10913	11580	11020	622	3400	500	8160	10	1	124477353	13829	-2.68	0.47	12	0.05	-4139.00	23485.00	25450	20230420	-56.35	9570	20231031	16.09	13210	-15.90	20240221	10340	7.45	20240119	25450	-56.35	20230420	9570	16.09	20231031	1.19	N	137310	500	622 억		8345671	N	N	94	N	00	N
136	20240405	100624	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11230	-110	5	-0.97	372469230	33199	31.12	11300	11320	11180	14740	7940	11340	11218.65	6.70	0	-16421	12033	11686	11473	11126	10913	11580	11020	622	3400	500	8160	10	1	124477353	13979	-2.71	0.48	12	0.03	-4139.00	23485.00	25450	20230420	-55.87	9570	20231031	17.35	13210	-14.99	20240221	10340	8.61	20240119	25450	-55.87	20230420	9570	17.35	20231031	1.19	N	137310	500	622 억		8345671	N	N	94	N	00	N
137	20240405	090713	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11220	-120	5	-1.06	96236280	8551	8.02	11300	11320	11200	14740	7940	11340	11252.60	6.70	0	-5467	12033	11686	11473	11126	10913	11580	11020	622	3400	500	8160	10	1	124477353	13966	-2.71	0.48	12	0.01	-4139.00	23485.00	25450	20230420	-55.91	9570	20231031	17.24	13210	-15.06	20240221	10340	8.51	20240119	25450	-55.91	20230420	9570	17.24	20231031	1.19	N	137310	500	622 억		8345671	N	N	94	N	00	N
138	20240404	160712	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11340	-140	5	-1.22	1214629030	106358	68.06	11580	11820	11260	14920	8040	11480	11420.26	6.72	0	-28341	11940	11710	11590	11360	11240	11650	11300	622	3440	500	8260	10	1	124477353	14116	-2.74	0.48	12	0.09	-4139.00	23485.00	25450	20230420	-55.44	9570	20231031	18.50	13210	-14.16	20240221	10340	9.67	20240119	25450	-55.44	20230420	9570	18.50	20231031	1.19	N	137310	500	622 억		8369945	N	N	94	N	00	N
139	20240404	150709	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11350	-130	5	-1.13	1098152110	96093	61.49	11580	11820	11260	14920	8040	11480	11428.01	6.72	0	-24808	11940	11710	11590	11360	11240	11650	11300	622	3440	500	8260	10	1	124477353	14128	-2.74	0.48	12	0.08	-4139.00	23485.00	25450	20230420	-55.40	9570	20231031	18.60	13210	-14.08	20240221	10340	9.77	20240119	25450	-55.40	20230420	9570	18.60	20231031	1.19	N	137310	500	622 억		8369945	N	N	448	N	00	N
140	20240404	140713	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11330	-150	5	-1.31	923868490	80710	51.65	11580	11820	11260	14920	8040	11480	11446.77	6.72	0	-22228	11940	11710	11590	11360	11240	11650	11300	622	3440	500	8260	10	1	124477353	14103	-2.74	0.48	12	0.06	-4139.00	23485.00	25450	20230420	-55.48	9570	20231031	18.39	13210	-14.23	20240221	10340	9.57	20240119	25450	-55.48	20230420	9570	18.39	20231031	1.19	N	137310	500	622 억		8369945	N	N	448	N	00	N
141	20240404	130704	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11290	-190	5	-1.66	835562530	72895	46.64	11580	11820	11280	14920	8040	11480	11462.55	6.72	0	-22387	11940	11710	11590	11360	11240	11650	11300	622	3440	500	8260	10	1	124477353	14053	-2.73	0.48	12	0.06	-4139.00	23485.00	25450	20230420	-55.64	9570	20231031	17.97	13210	-14.53	20240221	10340	9.19	20240119	25450	-55.64	20230420	9570	17.97	20231031	1.19	N	137310	500	622 억		8369945	N	N	448	N	00	N
142	20240404	120710	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11410	-70	5	-0.61	473526490	41035	26.26	11580	11820	11410	14920	8040	11480	11539.58	6.72	0	-7734	11940	11710	11590	11360	11240	11650	11300	622	3440	500	8260	10	1	124477353	14203	-2.76	0.49	12	0.03	-4139.00	23485.00	25450	20230420	-55.17	9570	20231031	19.23	13210	-13.63	20240221	10340	10.35	20240119	25450	-55.17	20230420	9570	19.23	20231031	1.19	N	137310	500	622 억		8369945	N	N	448	N	00	N
143	20240404	110712	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11450	-30	5	-0.26	369860900	31968	20.46	11580	11820	11440	14920	8040	11480	11569.72	6.72	0	-4069	11940	11710	11590	11360	11240	11650	11300	622	3440	500	8260	10	1	124477353	14253	-2.77	0.49	12	0.03	-4139.00	23485.00	25450	20230420	-55.01	9570	20231031	19.64	13210	-13.32	20240221	10340	10.74	20240119	25450	-55.01	20230420	9570	19.64	20231031	1.19	N	137310	500	622 억		8369945	N	N	448	N	00	N
144	20240404	100712	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11500	20	2	0.17	291332190	25122	16.08	11580	11820	11480	14920	8040	11480	11596.70	6.72	0	-1312	11940	11710	11590	11360	11240	11650	11300	622	3440	500	8260	10	1	124477353	14315	-2.78	0.49	12	0.02	-4139.00	23485.00	25450	20230420	-54.81	9570	20231031	20.17	13210	-12.94	20240221	10340	11.22	20240119	25450	-54.81	20230420	9570	20.17	20231031	1.19	N	137310	500	622 억		8369945	N	N	448	N	00	N
145	20240404	090711	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11590	110	2	0.96	37511010	3245	2.08	11580	11590	11510	14920	8040	11480	11559.63	6.72	0	956	11940	11710	11590	11360	11240	11650	11300	622	3440	500	8260	10	1	124477353	14427	-2.80	0.49	12	0.00	-4139.00	23485.00	25450	20230420	-54.46	9570	20231031	21.11	13210	-12.26	20240221	10340	12.09	20240119	25450	-54.46	20230420	9570	21.11	20231031	1.19	N	137310	500	622 억		8369945	N	N	448	N	00	N
146	20240403	160710	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11480	-220	5	-1.88	1794381100	155354	118.94	11820	11820	11470	15210	8190	11700	11550.33	6.74	0	-34365	12086	11892	11786	11592	11486	11840	11540	622	3510	500	8420	10	1	124477353	14290	-2.77	0.49	12	0.12	-4139.00	23485.00	25450	20230420	-54.89	9570	20231031	19.96	13210	-13.10	20240221	10340	11.03	20240119	25450	-54.89	20230420	9570	19.96	20231031	1.19	N	137310	500	622 억		8393973	N	N	448	N	00	N
147	20240403	150709	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11510	-190	5	-1.62	1549718450	134056	102.63	11820	11820	11500	15210	8190	11700	11560.23	6.74	0	-35810	12086	11892	11786	11592	11486	11840	11540	622	3510	500	8420	10	1	124477353	14327	-2.78	0.49	12	0.11	-4139.00	23485.00	25450	20230420	-54.77	9570	20231031	20.27	13210	-12.87	20240221	10340	11.32	20240119	25450	-54.77	20230420	9570	20.27	20231031	1.19	N	137310	500	622 억		8393973	N	N	1183	N	00	N
148	20240403	140704	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11530	-170	5	-1.45	1346374850	116397	89.11	11820	11820	11500	15210	8190	11700	11567.09	6.74	0	-37400	12086	11892	11786	11592	11486	11840	11540	622	3510	500	8420	10	1	124477353	14352	-2.79	0.49	12	0.09	-4139.00	23485.00	25450	20230420	-54.70	9570	20231031	20.48	13210	-12.72	20240221	10340	11.51	20240119	25450	-54.70	20230420	9570	20.48	20231031	1.19	N	137310	500	622 억		8393973	N	N	1183	N	00	N
149	20240403	130703	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11510	-190	5	-1.62	1216476900	105130	80.49	11820	11820	11500	15210	8190	11700	11571.17	6.74	0	-35556	12086	11892	11786	11592	11486	11840	11540	622	3510	500	8420	10	1	124477353	14327	-2.78	0.49	12	0.08	-4139.00	23485.00	25450	20230420	-54.77	9570	20231031	20.27	13210	-12.87	20240221	10340	11.32	20240119	25450	-54.77	20230420	9570	20.27	20231031	1.19	N	137310	500	622 억		8393973	N	N	1183	N	00	N
150	20240403	120702	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11530	-170	5	-1.45	1083075100	93546	71.62	11820	11820	11500	15210	8190	11700	11577.99	6.74	0	-34009	12086	11892	11786	11592	11486	11840	11540	622	3510	500	8420	10	1	124477353	14352	-2.79	0.49	12	0.08	-4139.00	23485.00	25450	20230420	-54.70	9570	20231031	20.48	13210	-12.72	20240221	10340	11.51	20240119	25450	-54.70	20230420	9570	20.48	20231031	1.19	N	137310	500	622 억		8393973	N	N	1183	N	00	N
151	20240403	110706	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11530	-170	5	-1.45	1024142970	88438	67.71	11820	11820	11500	15210	8190	11700	11580.35	6.74	0	-34310	12086	11892	11786	11592	11486	11840	11540	622	3510	500	8420	10	1	124477353	14352	-2.79	0.49	12	0.07	-4139.00	23485.00	25450	20230420	-54.70	9570	20231031	20.48	13210	-12.72	20240221	10340	11.51	20240119	25450	-54.70	20230420	9570	20.48	20231031	1.19	N	137310	500	622 억		8393973	N	N	1183	N	00	N
152	20240403	100705	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11600	-100	5	-0.85	655280080	56440	43.21	11820	11820	11510	15210	8190	11700	11610.21	6.74	0	-29080	12086	11892	11786	11592	11486	11840	11540	622	3510	500	8420	10	1	124477353	14439	-2.80	0.49	12	0.05	-4139.00	23485.00	25450	20230420	-54.42	9570	20231031	21.21	13210	-12.19	20240221	10340	12.19	20240119	25450	-54.42	20230420	9570	21.21	20231031	1.19	N	137310	500	622 억		8393973	N	N	1183	N	00	N
153	20240403	090706	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11600	-100	5	-0.85	212272270	18173	13.91	11820	11820	11600	15210	8190	11700	11680.64	6.74	0	-15280	12086	11892	11786	11592	11486	11840	11540	622	3510	500	8420	10	1	124477353	14439	-2.80	0.49	12	0.01	-4139.00	23485.00	25450	20230420	-54.42	9570	20231031	21.21	13210	-12.19	20240221	10340	12.19	20240119	25450	-54.42	20230420	9570	21.21	20231031	1.19	N	137310	500	622 억		8393973	N	N	1183	N	00	N
154	20240402	160655	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11700	-230	5	-1.93	1522824500	129386	105.92	11830	11980	11680	15500	8360	11930	11770.31	6.74	0	-1505	12150	12040	11870	11760	11590	12095	11815	622	3570	500	8580	10	1	124477353	14564	-2.83	0.50	12	0.10	-4139.00	23485.00	25450	20230420	-54.03	9570	20231031	22.26	13210	-11.43	20240221	10340	13.15	20240119	25450	-54.03	20230420	9570	22.26	20231031	1.19	N	137310	500	622 억		8392161	N	N	1183	N	00	N
155	20240402	150701	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11760	-170	5	-1.42	1310820280	111279	91.10	11830	11980	11680	15500	8360	11930	11779.56	6.74	0	-279	12150	12040	11870	11760	11590	12095	11815	622	3570	500	8580	10	1	124477353	14639	-2.84	0.50	12	0.09	-4139.00	23485.00	25450	20230420	-53.79	9570	20231031	22.88	13210	-10.98	20240221	10340	13.73	20240119	25450	-53.79	20230420	9570	22.88	20231031	1.19	N	137310	500	622 억		8392161	N	N	37	N	00	N
156	20240402	140704	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11760	-170	5	-1.42	1143029060	96993	79.41	11830	11980	11680	15500	8360	11930	11784.63	6.74	0	569	12150	12040	11870	11760	11590	12095	11815	622	3570	500	8580	10	1	124477353	14639	-2.84	0.50	12	0.08	-4139.00	23485.00	25450	20230420	-53.79	9570	20231031	22.88	13210	-10.98	20240221	10340	13.73	20240119	25450	-53.79	20230420	9570	22.88	20231031	1.19	N	137310	500	622 억		8392161	N	N	37	N	00	N
157	20240402	130653	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11720	-210	5	-1.76	1026634100	87082	71.29	11830	11980	11680	15500	8360	11930	11789.25	6.74	0	835	12150	12040	11870	11760	11590	12095	11815	622	3570	500	8580	10	1	124477353	14589	-2.83	0.50	12	0.07	-4139.00	23485.00	25450	20230420	-53.95	9570	20231031	22.47	13210	-11.28	20240221	10340	13.35	20240119	25450	-53.95	20230420	9570	22.47	20231031	1.19	N	137310	500	622 억		8392161	N	N	37	N	00	N
158	20240402	120650	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11830	-100	5	-0.84	958884680	81317	66.57	11830	11980	11680	15500	8360	11930	11791.90	6.74	0	1090	12150	12040	11870	11760	11590	12095	11815	622	3570	500	8580	10	1	124477353	14726	-2.86	0.50	12	0.07	-4139.00	23485.00	25450	20230420	-53.52	9570	20231031	23.62	13210	-10.45	20240221	10340	14.41	20240119	25450	-53.52	20230420	9570	23.62	20231031	1.19	N	137310	500	622 억		8392161	N	N	37	N	00	N
159	20240402	110655	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11730	-200	5	-1.68	787586010	66783	54.67	11830	11980	11680	15500	8360	11930	11793.17	6.74	0	-1416	12150	12040	11870	11760	11590	12095	11815	622	3570	500	8580	10	1	124477353	14601	-2.83	0.50	12	0.05	-4139.00	23485.00	25450	20230420	-53.91	9570	20231031	22.57	13210	-11.20	20240221	10340	13.44	20240119	25450	-53.91	20230420	9570	22.57	20231031	1.19	N	137310	500	622 억		8392161	N	N	37	N	00	N
160	20240402	100656	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11780	-150	5	-1.26	441040820	37214	30.47	11830	11980	11750	15500	8360	11930	11851.44	6.74	0	-3075	12150	12040	11870	11760	11590	12095	11815	622	3570	500	8580	10	1	124477353	14663	-2.85	0.50	12	0.03	-4139.00	23485.00	25450	20230420	-53.71	9570	20231031	23.09	13210	-10.83	20240221	10340	13.93	20240119	25450	-53.71	20230420	9570	23.09	20231031	1.19	N	137310	500	622 억		8392161	N	N	37	N	00	N
161	20240402	090656	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11910	-20	5	-0.17	156831630	13208	10.81	11830	11980	11820	15500	8360	11930	11873.91	6.74	0	-714	12150	12040	11870	11760	11590	12095	11815	622	3570	500	8580	10	1	124477353	14825	-2.88	0.51	12	0.01	-4139.00	23485.00	25450	20230420	-53.20	9570	20231031	24.45	13210	-9.84	20240221	10340	15.18	20240119	25450	-53.20	20230420	9570	24.45	20231031	1.19	N	137310	500	622 억		8392161	N	N	37	N	00	N
162	20240401	160653	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11930	130	2	1.10	1413571880	119299	92.84	11810	11980	11700	15340	8260	11800	11848.99	6.73	0	-5012	12066	11932	11816	11682	11566	11875	11625	622	3540	500	8490	10	1	124477353	14850	-2.88	0.51	12	0.10	-4139.00	23485.00	25450	20230420	-53.12	9570	20231031	24.66	13210	-9.69	20240221	10340	15.38	20240119	25450	-53.12	20230420	9570	24.66	20231031	1.19	N	137310	500	622 억		8373163	N	N	37	N	00	N
163	20240401	150655	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11860	60	2	0.51	1265900360	106885	83.18	11810	11980	11700	15340	8260	11800	11843.66	6.73	0	-7873	12066	11932	11816	11682	11566	11875	11625	622	3540	500	8490	10	1	124477353	14763	-2.87	0.51	12	0.09	-4139.00	23485.00	25450	20230420	-53.40	9570	20231031	23.93	13210	-10.22	20240221	10340	14.70	20240119	25450	-53.40	20230420	9570	23.93	20231031	1.19	N	137310	500	622 억		8373163	N	N	41	N	00	N
164	20240401	140651	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11900	100	2	0.85	1076141540	90928	70.76	11810	11980	11700	15340	8260	11800	11835.17	6.73	0	-11765	12066	11932	11816	11682	11566	11875	11625	622	3540	500	8490	10	1	124477353	14813	-2.88	0.51	12	0.07	-4139.00	23485.00	25450	20230420	-53.24	9570	20231031	24.35	13210	-9.92	20240221	10340	15.09	20240119	25450	-53.24	20230420	9570	24.35	20231031	1.19	N	137310	500	622 억		8373163	N	N	41	N	00	N
165	20240401	130648	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11850	50	2	0.42	974676750	82379	64.11	11810	11980	11700	15340	8260	11800	11831.69	6.73	0	-15469	12066	11932	11816	11682	11566	11875	11625	622	3540	500	8490	10	1	124477353	14751	-2.86	0.50	12	0.07	-4139.00	23485.00	25450	20230420	-53.44	9570	20231031	23.82	13210	-10.30	20240221	10340	14.60	20240119	25450	-53.44	20230420	9570	23.82	20231031	1.19	N	137310	500	622 억		8373163	N	N	41	N	00	N
166	20240401	120655	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11810	10	2	0.08	875288810	73989	57.58	11810	11980	11700	15340	8260	11800	11830.07	6.73	0	-20429	12066	11932	11816	11682	11566	11875	11625	622	3540	500	8490	10	1	124477353	14701	-2.85	0.50	12	0.06	-4139.00	23485.00	25450	20230420	-53.60	9570	20231031	23.41	13210	-10.60	20240221	10340	14.22	20240119	25450	-53.60	20230420	9570	23.41	20231031	1.19	N	137310	500	622 억		8373163	N	N	41	N	00	N
167	20240401	110653	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11730	-70	5	-0.59	718316800	60637	47.19	11810	11980	11700	15340	8260	11800	11846.33	6.73	0	-21475	12066	11932	11816	11682	11566	11875	11625	622	3540	500	8490	10	1	124477353	14601	-2.83	0.50	12	0.05	-4139.00	23485.00	25450	20230420	-53.91	9570	20231031	22.57	13210	-11.20	20240221	10340	13.44	20240119	25450	-53.91	20230420	9570	22.57	20231031	1.19	N	137310	500	622 억		8373163	N	N	41	N	00	N
168	20240401	100650	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11870	70	2	0.59	440457910	37091	28.86	11810	11980	11760	15340	8260	11800	11875.47	6.73	0	-11383	12066	11932	11816	11682	11566	11875	11625	622	3540	500	8490	10	1	124477353	14775	-2.87	0.51	12	0.03	-4139.00	23485.00	25450	20230420	-53.36	9570	20231031	24.03	13210	-10.14	20240221	10340	14.80	20240119	25450	-53.36	20230420	9570	24.03	20231031	1.19	N	137310	500	622 억		8373163	N	N	41	N	00	N
169	20240401	090650	55	50.00	KOSPI200		의료정밀	N	N	N	Y	50	N	11850	50	2	0.42	58483980	4947	3.85	11810	11870	11800	15340	8260	11800	11823.04	6.73	0	-2014	12066	11932	11816	11682	11566	11875	11625	622	3540	500	8490	10	1	124477353	14751	-2.86	0.50	12	0.00	-4139.00	23485.00	25450	20230420	-53.44	9570	20231031	23.82	13210	-10.30	20240221	10340	14.60	20240119	25450	-53.44	20230420	9570	23.82	20231031	1.19	N	137310	500	622 억		8373163	N	N	41	N	00	N