KissMeData/025560/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160404	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	-10	5	-0.45	423391795	191225	50.10	2220	2250	2195	2885	1555	2220	2214.11	1.11	-9202	2313	2266	2223	2176	2133	2245	2155	152	665	500	1550	5	1	30429770	672	-2.03	0.87	12	0.63	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.00	N	025560	500	152 억	339238	N	N	0	N	N
3	20240430	150403	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	-10	5	-0.45	389373735	175836	46.07	2220	2250	2195	2885	1555	2220	2214.41	1.11	-7164	2313	2266	2223	2176	2133	2245	2155	152	665	500	1550	5	1	30429770	672	-2.03	0.87	12	0.58	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.00	N	025560	500	152 억	339238	N	N	0	N	N
4	20240430	140404	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2225	5	2	0.23	331930660	149822	39.25	2220	2250	2195	2885	1555	2220	2215.50	1.11	-8725	2313	2266	2223	2176	2133	2245	2155	152	665	500	1550	5	1	30429770	677	-2.05	0.87	12	0.49	-1086.00	2549.00	10610	20230822	-79.03	1884	20240326	18.10	3160	-29.59	20240329	1884	18.10	20240326	38100	-94.16	20230803	1884	18.10	20240326	1.00	N	025560	500	152 억	339238	N	N	0	N	N
5	20240430	130402	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2215	-5	5	-0.23	262800305	118640	31.08	2220	2250	2195	2885	1555	2220	2215.11	1.11	-8727	2313	2266	2223	2176	2133	2245	2155	152	665	500	1550	5	1	30429770	674	-2.04	0.87	12	0.39	-1086.00	2549.00	10610	20230822	-79.12	1884	20240326	17.57	3160	-29.91	20240329	1884	17.57	20240326	38100	-94.19	20230803	1884	17.57	20240326	1.00	N	025560	500	152 억	339238	N	N	0	N	N
6	20240430	120403	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	-10	5	-0.45	233587530	105446	27.62	2220	2250	2195	2885	1555	2220	2215.23	1.11	-5844	2313	2266	2223	2176	2133	2245	2155	152	665	500	1550	5	1	30429770	672	-2.03	0.87	12	0.35	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.00	N	025560	500	152 억	339238	N	N	0	N	N
7	20240430	110402	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2200	-20	5	-0.90	216066100	97503	25.54	2220	2250	2195	2885	1555	2220	2215.99	1.11	-4837	2313	2266	2223	2176	2133	2245	2155	152	665	500	1550	5	1	30429770	669	-2.03	0.86	12	0.32	-1086.00	2549.00	10610	20230822	-79.26	1884	20240326	16.77	3160	-30.38	20240329	1884	16.77	20240326	38100	-94.23	20230803	1884	16.77	20240326	1.00	N	025560	500	152 억	339238	N	N	0	N	N
8	20240430	100401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	-10	5	-0.45	130061285	58459	15.32	2220	2250	2205	2885	1555	2220	2224.83	1.11	-4485	2313	2266	2223	2176	2133	2245	2155	152	665	500	1550	5	1	30429770	672	-2.03	0.87	12	0.19	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.00	N	025560	500	152 억	339238	N	N	0	N	N
9	20240430	090409	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2220	0	3	0.00	17850510	8043	2.11	2220	2225	2210	2885	1555	2220	2219.38	1.11	-3607	2313	2266	2223	2176	2133	2245	2155	152	665	500	1550	5	1	30429770	676	-2.04	0.87	12	0.03	-1086.00	2549.00	10610	20230822	-79.08	1884	20240326	17.83	3160	-29.75	20240329	1884	17.83	20240326	38100	-94.17	20230803	1884	17.83	20240326	1.00	N	025560	500	152 억	339238	N	N	0	N	N
10	20240429	160356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2220	-35	5	-1.55	841762965	380048	45.68	2260	2270	2180	2930	1580	2255	2214.88	1.28	-62517	2435	2345	2250	2160	2065	2390	2205	152	675	500	1570	5	1	30429770	676	-2.04	0.87	12	1.25	-1086.00	2549.00	10610	20230822	-79.08	1884	20240326	17.83	3160	-29.75	20240329	1884	17.83	20240326	38100	-94.17	20230803	1884	17.83	20240326	1.01	N	025560	500	152 억	390190	N	N	0	N	N
11	20240429	150401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	-45	5	-2.00	810111455	365753	43.96	2260	2270	2180	2930	1580	2255	2214.91	1.28	-58766	2435	2345	2250	2160	2065	2390	2205	152	675	500	1570	5	1	30429770	672	-2.03	0.87	12	1.20	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.01	N	025560	500	152 억	390190	N	N	0	N	N
12	20240429	140352	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2200	-55	5	-2.44	737698105	332847	40.01	2260	2270	2180	2930	1580	2255	2216.33	1.28	-56410	2435	2345	2250	2160	2065	2390	2205	152	675	500	1570	5	1	30429770	669	-2.03	0.86	12	1.09	-1086.00	2549.00	10610	20230822	-79.26	1884	20240326	16.77	3160	-30.38	20240329	1884	16.77	20240326	38100	-94.23	20230803	1884	16.77	20240326	1.01	N	025560	500	152 억	390190	N	N	0	N	N
13	20240429	130402	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2200	-55	5	-2.44	663198330	298921	35.93	2260	2270	2180	2930	1580	2255	2218.64	1.28	-48151	2435	2345	2250	2160	2065	2390	2205	152	675	500	1570	5	1	30429770	669	-2.03	0.86	12	0.98	-1086.00	2549.00	10610	20230822	-79.26	1884	20240326	16.77	3160	-30.38	20240329	1884	16.77	20240326	38100	-94.23	20230803	1884	16.77	20240326	1.01	N	025560	500	152 억	390190	N	N	0	N	N
14	20240429	120401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2220	-35	5	-1.55	422249070	189221	22.74	2260	2270	2205	2930	1580	2255	2231.51	1.28	-29217	2435	2345	2250	2160	2065	2390	2205	152	675	500	1570	5	1	30429770	676	-2.04	0.87	12	0.62	-1086.00	2549.00	10610	20230822	-79.08	1884	20240326	17.83	3160	-29.75	20240329	1884	17.83	20240326	38100	-94.17	20230803	1884	17.83	20240326	1.01	N	025560	500	152 억	390190	N	N	0	N	N
15	20240429	110349	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2230	-25	5	-1.11	323591085	144691	17.39	2260	2270	2215	2930	1580	2255	2236.43	1.28	-25960	2435	2345	2250	2160	2065	2390	2205	152	675	500	1570	5	1	30429770	679	-2.05	0.87	12	0.48	-1086.00	2549.00	10610	20230822	-78.98	1884	20240326	18.37	3160	-29.43	20240329	1884	18.37	20240326	38100	-94.15	20230803	1884	18.37	20240326	1.01	N	025560	500	152 억	390190	N	N	0	N	N
16	20240429	100402	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2230	-25	5	-1.11	224666680	100200	12.04	2260	2270	2220	2930	1580	2255	2242.18	1.28	-10710	2435	2345	2250	2160	2065	2390	2205	152	675	500	1570	5	1	30429770	679	-2.05	0.87	12	0.33	-1086.00	2549.00	10610	20230822	-78.98	1884	20240326	18.37	3160	-29.43	20240329	1884	18.37	20240326	38100	-94.15	20230803	1884	18.37	20240326	1.01	N	025560	500	152 억	390190	N	N	0	N	N
17	20240429	090402	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2250	-5	5	-0.22	41847665	18628	2.24	2260	2265	2230	2930	1580	2255	2246.49	1.28	-8480	2435	2345	2250	2160	2065	2390	2205	152	675	500	1570	5	1	30429770	685	-2.07	0.88	12	0.06	-1086.00	2549.00	10610	20230822	-78.79	1884	20240326	19.43	3160	-28.80	20240329	1884	19.43	20240326	38100	-94.09	20230803	1884	19.43	20240326	1.01	N	025560	500	152 억	390190	N	N	0	N	N
18	20240426	160400	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2255	90	2	4.16	1876155095	826166	229.74	2170	2340	2155	2810	1520	2165	2270.99	1.05	83262	2228	2196	2178	2146	2128	2187	2137	152	645	500	1510	5	1	30429770	686	-2.08	0.88	12	2.71	-1086.00	2549.00	10610	20230822	-78.75	1884	20240326	19.69	3160	-28.64	20240329	1884	19.69	20240326	38100	-94.08	20230803	1884	19.69	20240326	1.11	N	025560	500	152 억	319032	N	N	1	N	N
19	20240426	150401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2255	90	2	4.16	1772281300	779985	216.90	2170	2340	2155	2810	1520	2165	2272.27	1.05	69321	2228	2196	2178	2146	2128	2187	2137	152	645	500	1510	5	1	30429770	686	-2.08	0.88	12	2.56	-1086.00	2549.00	10610	20230822	-78.75	1884	20240326	19.69	3160	-28.64	20240329	1884	19.69	20240326	38100	-94.08	20230803	1884	19.69	20240326	1.11	N	025560	500	152 억	319032	N	N	1	N	N
20	20240426	140359	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2250	85	2	3.93	1655538185	728098	202.47	2170	2340	2155	2810	1520	2165	2273.86	1.05	32372	2228	2196	2178	2146	2128	2187	2137	152	645	500	1510	5	1	30429770	685	-2.07	0.88	12	2.39	-1086.00	2549.00	10610	20230822	-78.79	1884	20240326	19.43	3160	-28.80	20240329	1884	19.43	20240326	38100	-94.09	20230803	1884	19.43	20240326	1.11	N	025560	500	152 억	319032	N	N	1	N	N
21	20240426	130359	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2250	85	2	3.93	1565730170	688086	191.35	2170	2340	2155	2810	1520	2165	2275.57	1.05	30898	2228	2196	2178	2146	2128	2187	2137	152	645	500	1510	5	1	30429770	685	-2.07	0.88	12	2.26	-1086.00	2549.00	10610	20230822	-78.79	1884	20240326	19.43	3160	-28.80	20240329	1884	19.43	20240326	38100	-94.09	20230803	1884	19.43	20240326	1.11	N	025560	500	152 억	319032	N	N	1	N	N
22	20240426	120359	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2250	85	2	3.93	1496177415	657222	182.76	2170	2340	2155	2810	1520	2165	2276.60	1.05	13720	2228	2196	2178	2146	2128	2187	2137	152	645	500	1510	5	1	30429770	685	-2.07	0.88	12	2.16	-1086.00	2549.00	10610	20230822	-78.79	1884	20240326	19.43	3160	-28.80	20240329	1884	19.43	20240326	38100	-94.09	20230803	1884	19.43	20240326	1.11	N	025560	500	152 억	319032	N	N	1	N	N
23	20240426	110400	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2260	95	2	4.39	1382920110	606697	168.71	2170	2340	2155	2810	1520	2165	2279.52	1.05	3878	2228	2196	2178	2146	2128	2187	2137	152	645	500	1510	5	1	30429770	688	-2.08	0.89	12	1.99	-1086.00	2549.00	10610	20230822	-78.70	1884	20240326	19.96	3160	-28.48	20240329	1884	19.96	20240326	38100	-94.07	20230803	1884	19.96	20240326	1.11	N	025560	500	152 억	319032	N	N	1	N	N
24	20240426	100359	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2255	90	2	4.16	1201623885	526297	146.36	2170	2340	2155	2810	1520	2165	2283.28	1.05	-7882	2228	2196	2178	2146	2128	2187	2137	152	645	500	1510	5	1	30429770	686	-2.08	0.88	12	1.73	-1086.00	2549.00	10610	20230822	-78.75	1884	20240326	19.69	3160	-28.64	20240329	1884	19.69	20240326	38100	-94.08	20230803	1884	19.69	20240326	1.11	N	025560	500	152 억	319032	N	N	1	N	N
25	20240426	090401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	15	2	0.69	17799170	8183	2.28	2170	2190	2170	2810	1520	2165	2175.80	1.05	-136	2228	2196	2178	2146	2128	2187	2137	152	645	500	1510	5	1	30429770	663	-2.01	0.86	12	0.03	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.11	N	025560	500	152 억	319032	N	N	1	N	N
26	20240425	160358	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2165	-65	5	-2.91	785859340	359296	117.31	2210	2210	2160	2895	1565	2230	2186.87	1.26	-65000	2280	2255	2220	2195	2160	2267	2207	152	665	500	1560	5	1	30429770	659	-1.99	0.85	12	1.18	-1086.00	2549.00	10610	20230822	-79.59	1884	20240326	14.92	3160	-31.49	20240329	1884	14.92	20240326	38100	-94.32	20230803	1884	14.92	20240326	1.12	N	025560	500	152 억	384032	N	N	1	N	N
27	20240425	150400	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2175	-55	5	-2.47	692087835	316055	103.20	2210	2210	2175	2895	1565	2230	2189.39	1.26	-61538	2280	2255	2220	2195	2160	2267	2207	152	665	500	1560	5	1	30429770	662	-2.00	0.85	12	1.04	-1086.00	2549.00	10610	20230822	-79.50	1884	20240326	15.45	3160	-31.17	20240329	1884	15.45	20240326	38100	-94.29	20230803	1884	15.45	20240326	1.12	N	025560	500	152 억	384032	N	N	1	N	N
28	20240425	140358	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2185	-45	5	-2.02	615302020	280808	91.69	2210	2210	2180	2895	1565	2230	2190.77	1.26	-53118	2280	2255	2220	2195	2160	2267	2207	152	665	500	1560	5	1	30429770	665	-2.01	0.86	12	0.92	-1086.00	2549.00	10610	20230822	-79.41	1884	20240326	15.98	3160	-30.85	20240329	1884	15.98	20240326	38100	-94.27	20230803	1884	15.98	20240326	1.12	N	025560	500	152 억	384032	N	N	1	N	N
29	20240425	130359	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2190	-40	5	-1.79	543984945	248141	81.02	2210	2210	2180	2895	1565	2230	2191.79	1.26	-48126	2280	2255	2220	2195	2160	2267	2207	152	665	500	1560	5	1	30429770	666	-2.02	0.86	12	0.82	-1086.00	2549.00	10610	20230822	-79.36	1884	20240326	16.24	3160	-30.70	20240329	1884	16.24	20240326	38100	-94.25	20230803	1884	16.24	20240326	1.12	N	025560	500	152 억	384032	N	N	1	N	N
30	20240425	120358	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2200	-30	5	-1.35	481622390	219658	71.72	2210	2210	2180	2895	1565	2230	2192.09	1.26	-44709	2280	2255	2220	2195	2160	2267	2207	152	665	500	1560	5	1	30429770	669	-2.03	0.86	12	0.72	-1086.00	2549.00	10610	20230822	-79.26	1884	20240326	16.77	3160	-30.38	20240329	1884	16.77	20240326	38100	-94.23	20230803	1884	16.77	20240326	1.12	N	025560	500	152 억	384032	N	N	1	N	N
31	20240425	110358	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2185	-45	5	-2.02	425597750	194070	63.37	2210	2210	2180	2895	1565	2230	2192.44	1.26	-55770	2280	2255	2220	2195	2160	2267	2207	152	665	500	1560	5	1	30429770	665	-2.01	0.86	12	0.64	-1086.00	2549.00	10610	20230822	-79.41	1884	20240326	15.98	3160	-30.85	20240329	1884	15.98	20240326	38100	-94.27	20230803	1884	15.98	20240326	1.12	N	025560	500	152 억	384032	N	N	1	N	N
32	20240425	100358	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2200	-30	5	-1.35	264466725	120553	39.36	2210	2210	2180	2895	1565	2230	2192.87	1.26	-21706	2280	2255	2220	2195	2160	2267	2207	152	665	500	1560	5	1	30429770	669	-2.03	0.86	12	0.40	-1086.00	2549.00	10610	20230822	-79.26	1884	20240326	16.77	3160	-30.38	20240329	1884	16.77	20240326	38100	-94.23	20230803	1884	16.77	20240326	1.12	N	025560	500	152 억	384032	N	N	1	N	N
33	20240425	090359	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2190	-40	5	-1.79	99514985	45224	14.77	2210	2210	2185	2895	1565	2230	2198.43	1.26	-25509	2280	2255	2220	2195	2160	2267	2207	152	665	500	1560	5	1	30429770	666	-2.02	0.86	12	0.15	-1086.00	2549.00	10610	20230822	-79.36	1884	20240326	16.24	3160	-30.70	20240329	1884	16.24	20240326	38100	-94.25	20230803	1884	16.24	20240326	1.12	N	025560	500	152 억	384032	N	N	1	N	N
34	20240424	160356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2230	45	2	2.06	673349010	303096	82.36	2225	2245	2185	2840	1530	2185	2221.53	0.99	82847	2318	2251	2218	2151	2118	2235	2135	152	655	500	1520	5	1	30429770	679	-2.05	0.87	12	1.00	-1086.00	2549.00	10610	20230822	-78.98	1884	20240326	18.37	3160	-29.43	20240329	1884	18.37	20240326	38100	-94.15	20230803	1884	18.37	20240326	1.07	N	025560	500	152 억	301179	N	N	1	N	N
35	20240424	150356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2235	50	2	2.29	627382240	282507	76.77	2225	2245	2185	2840	1530	2185	2220.77	0.99	79707	2318	2251	2218	2151	2118	2235	2135	152	655	500	1520	5	1	30429770	680	-2.06	0.88	12	0.93	-1086.00	2549.00	10610	20230822	-78.93	1884	20240326	18.63	3160	-29.27	20240329	1884	18.63	20240326	38100	-94.13	20230803	1884	18.63	20240326	1.07	N	025560	500	152 억	301179	N	N	0	N	N
36	20240424	140356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2230	45	2	2.06	527985095	238042	64.68	2225	2235	2185	2840	1530	2185	2218.03	0.99	71771	2318	2251	2218	2151	2118	2235	2135	152	655	500	1520	5	1	30429770	679	-2.05	0.87	12	0.78	-1086.00	2549.00	10610	20230822	-78.98	1884	20240326	18.37	3160	-29.43	20240329	1884	18.37	20240326	38100	-94.15	20230803	1884	18.37	20240326	1.07	N	025560	500	152 억	301179	N	N	0	N	N
37	20240424	130401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2225	40	2	1.83	420024755	189588	51.52	2225	2235	2185	2840	1530	2185	2215.46	0.99	39515	2318	2251	2218	2151	2118	2235	2135	152	655	500	1520	5	1	30429770	677	-2.05	0.87	12	0.62	-1086.00	2549.00	10610	20230822	-79.03	1884	20240326	18.10	3160	-29.59	20240329	1884	18.10	20240326	38100	-94.16	20230803	1884	18.10	20240326	1.07	N	025560	500	152 억	301179	N	N	0	N	N
38	20240424	120357	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2220	35	2	1.60	339771590	153394	41.68	2225	2235	2185	2840	1530	2185	2215.03	0.99	31117	2318	2251	2218	2151	2118	2235	2135	152	655	500	1520	5	1	30429770	676	-2.04	0.87	12	0.50	-1086.00	2549.00	10610	20230822	-79.08	1884	20240326	17.83	3160	-29.75	20240329	1884	17.83	20240326	38100	-94.17	20230803	1884	17.83	20240326	1.07	N	025560	500	152 억	301179	N	N	0	N	N
39	20240424	110356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2225	40	2	1.83	303638215	137110	37.26	2225	2235	2185	2840	1530	2185	2214.56	0.99	28012	2318	2251	2218	2151	2118	2235	2135	152	655	500	1520	5	1	30429770	677	-2.05	0.87	12	0.45	-1086.00	2549.00	10610	20230822	-79.03	1884	20240326	18.10	3160	-29.59	20240329	1884	18.10	20240326	38100	-94.16	20230803	1884	18.10	20240326	1.07	N	025560	500	152 억	301179	N	N	0	N	N
40	20240424	100356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2230	45	2	2.06	206175340	93086	25.29	2225	2235	2185	2840	1530	2185	2214.89	0.99	27179	2318	2251	2218	2151	2118	2235	2135	152	655	500	1520	5	1	30429770	679	-2.05	0.87	12	0.31	-1086.00	2549.00	10610	20230822	-78.98	1884	20240326	18.37	3160	-29.43	20240329	1884	18.37	20240326	38100	-94.15	20230803	1884	18.37	20240326	1.07	N	025560	500	152 억	301179	N	N	0	N	N
41	20240424	090356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2215	30	2	1.37	6919090	3117	0.85	2225	2225	2215	2840	1530	2185	2219.79	0.99	-317	2318	2251	2218	2151	2118	2235	2135	152	655	500	1520	5	1	30429770	674	-2.04	0.87	12	0.01	-1086.00	2549.00	10610	20230822	-79.12	1884	20240326	17.57	3160	-29.91	20240329	1884	17.57	20240326	38100	-94.19	20230803	1884	17.57	20240326	1.07	N	025560	500	152 억	301179	N	N	0	N	N
42	20240423	160347	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2185	-5	5	-0.23	809923435	363873	58.22	2210	2285	2185	2845	1535	2190	2225.91	1.08	-27430	2473	2331	2238	2096	2003	2307	2072	152	655	500	1530	5	1	30429770	665	-2.01	0.86	12	1.20	-1086.00	2549.00	10610	20230822	-79.41	1884	20240326	15.98	3160	-30.85	20240329	1884	15.98	20240326	38100	-94.27	20230803	1884	15.98	20240326	1.04	N	025560	500	152 억	327198	N	N	0	N	N
43	20240423	150355	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2190	0	3	0.00	757788115	340056	54.41	2210	2285	2185	2845	1535	2190	2228.42	1.08	-26125	2473	2331	2238	2096	2003	2307	2072	152	655	500	1530	5	1	30429770	666	-2.02	0.86	12	1.12	-1086.00	2549.00	10610	20230822	-79.36	1884	20240326	16.24	3160	-30.70	20240329	1884	16.24	20240326	38100	-94.25	20230803	1884	16.24	20240326	1.04	N	025560	500	152 억	327198	N	N	0	N	N
44	20240423	140356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2190	0	3	0.00	689680095	308927	49.43	2210	2285	2190	2845	1535	2190	2232.50	1.08	-25597	2473	2331	2238	2096	2003	2307	2072	152	655	500	1530	5	1	30429770	666	-2.02	0.86	12	1.02	-1086.00	2549.00	10610	20230822	-79.36	1884	20240326	16.24	3160	-30.70	20240329	1884	16.24	20240326	38100	-94.25	20230803	1884	16.24	20240326	1.04	N	025560	500	152 억	327198	N	N	0	N	N
45	20240423	130354	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	20	2	0.91	616714835	275749	44.12	2210	2285	2195	2845	1535	2190	2236.51	1.08	-20714	2473	2331	2238	2096	2003	2307	2072	152	655	500	1530	5	1	30429770	672	-2.03	0.87	12	0.91	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.04	N	025560	500	152 억	327198	N	N	0	N	N
46	20240423	120355	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	20	2	0.91	541026125	241469	38.63	2210	2285	2200	2845	1535	2190	2240.56	1.08	-17005	2473	2331	2238	2096	2003	2307	2072	152	655	500	1530	5	1	30429770	672	-2.03	0.87	12	0.79	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.04	N	025560	500	152 억	327198	N	N	0	N	N
47	20240423	110354	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2205	15	2	0.68	472142270	210247	33.64	2210	2285	2200	2845	1535	2190	2245.66	1.08	-11557	2473	2331	2238	2096	2003	2307	2072	152	655	500	1530	5	1	30429770	671	-2.03	0.87	12	0.69	-1086.00	2549.00	10610	20230822	-79.22	1884	20240326	17.04	3160	-30.22	20240329	1884	17.04	20240326	38100	-94.21	20230803	1884	17.04	20240326	1.04	N	025560	500	152 억	327198	N	N	0	N	N
48	20240423	100355	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2240	50	2	2.28	348053375	154411	24.70	2210	2285	2210	2845	1535	2190	2254.07	1.08	16121	2473	2331	2238	2096	2003	2307	2072	152	655	500	1530	5	1	30429770	682	-2.06	0.88	12	0.51	-1086.00	2549.00	10610	20230822	-78.89	1884	20240326	18.90	3160	-29.11	20240329	1884	18.90	20240326	38100	-94.12	20230803	1884	18.90	20240326	1.04	N	025560	500	152 억	327198	N	N	0	N	N
49	20240423	090355	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2275	85	2	3.88	88295965	39289	6.29	2210	2280	2210	2845	1535	2190	2247.35	1.08	4603	2473	2331	2238	2096	2003	2307	2072	152	655	500	1530	5	1	30429770	692	-2.09	0.89	12	0.13	-1086.00	2549.00	10610	20230822	-78.56	1884	20240326	20.75	3160	-28.01	20240329	1884	20.75	20240326	38100	-94.03	20230803	1884	20.75	20240326	1.04	N	025560	500	152 억	327198	N	N	0	N	N
50	20240422	160354	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2190	10	2	0.46	1381971160	620752	95.16	2190	2380	2145	2830	1530	2180	2226.33	1.46	-116154	2390	2285	2215	2110	2040	2250	2075	152	650	500	1520	5	1	30429770	666	-2.02	0.86	12	2.04	-1086.00	2549.00	10610	20230822	-79.36	1884	20240326	16.24	3160	-30.70	20240329	1884	16.24	20240326	38100	-94.25	20230803	1884	16.24	20240326	1.05	N	025560	500	152 억	443839	N	N	0	N	N
51	20240422	150353	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2200	20	2	0.92	1323380155	593943	91.05	2190	2380	2145	2830	1530	2180	2228.18	1.46	-115260	2390	2285	2215	2110	2040	2250	2075	152	650	500	1520	5	1	30429770	669	-2.03	0.86	12	1.95	-1086.00	2549.00	10610	20230822	-79.26	1884	20240326	16.77	3160	-30.38	20240329	1884	16.77	20240326	38100	-94.23	20230803	1884	16.77	20240326	1.05	N	025560	500	152 억	443839	N	N	0	N	N
52	20240422	140353	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2205	25	2	1.15	1254257990	562397	86.22	2190	2380	2145	2830	1530	2180	2230.26	1.46	-106327	2390	2285	2215	2110	2040	2250	2075	152	650	500	1520	5	1	30429770	671	-2.03	0.87	12	1.85	-1086.00	2549.00	10610	20230822	-79.22	1884	20240326	17.04	3160	-30.22	20240329	1884	17.04	20240326	38100	-94.21	20230803	1884	17.04	20240326	1.05	N	025560	500	152 억	443839	N	N	0	N	N
53	20240422	130352	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2205	25	2	1.15	1199566010	537573	82.41	2190	2380	2145	2830	1530	2180	2231.51	1.46	-99151	2390	2285	2215	2110	2040	2250	2075	152	650	500	1520	5	1	30429770	671	-2.03	0.87	12	1.77	-1086.00	2549.00	10610	20230822	-79.22	1884	20240326	17.04	3160	-30.22	20240329	1884	17.04	20240326	38100	-94.21	20230803	1884	17.04	20240326	1.05	N	025560	500	152 억	443839	N	N	0	N	N
54	20240422	120353	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2215	35	2	1.61	1109130500	496542	76.12	2190	2380	2145	2830	1530	2180	2233.78	1.46	-100267	2390	2285	2215	2110	2040	2250	2075	152	650	500	1520	5	1	30429770	674	-2.04	0.87	12	1.63	-1086.00	2549.00	10610	20230822	-79.12	1884	20240326	17.57	3160	-29.91	20240329	1884	17.57	20240326	38100	-94.19	20230803	1884	17.57	20240326	1.05	N	025560	500	152 억	443839	N	N	0	N	N
55	20240422	110352	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	30	2	1.38	1046170630	468166	71.77	2190	2380	2145	2830	1530	2180	2234.69	1.46	-96863	2390	2285	2215	2110	2040	2250	2075	152	650	500	1520	5	1	30429770	672	-2.03	0.87	12	1.54	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.05	N	025560	500	152 억	443839	N	N	0	N	N
56	20240422	100354	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2195	15	2	0.69	326798450	150122	23.01	2190	2215	2145	2830	1530	2180	2176.87	1.46	-17088	2390	2285	2215	2110	2040	2250	2075	152	650	500	1520	5	1	30429770	668	-2.02	0.86	12	0.49	-1086.00	2549.00	10610	20230822	-79.31	1884	20240326	16.51	3160	-30.54	20240329	1884	16.51	20240326	38100	-94.24	20230803	1884	16.51	20240326	1.05	N	025560	500	152 억	443839	N	N	0	N	N
57	20240422	090353	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2205	25	2	1.15	33203775	15110	2.32	2190	2215	2185	2830	1530	2180	2198.23	1.46	-2259	2390	2285	2215	2110	2040	2250	2075	152	650	500	1520	5	1	30429770	671	-2.03	0.87	12	0.05	-1086.00	2549.00	10610	20230822	-79.22	1884	20240326	17.04	3160	-30.22	20240329	1884	17.04	20240326	38100	-94.21	20230803	1884	17.04	20240326	1.05	N	025560	500	152 억	443839	N	N	0	N	N
58	20240419	160339	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	-140	5	-6.03	1430942150	649666	153.45	2320	2320	2145	3015	1625	2320	2202.60	1.82	-106184	2430	2375	2290	2235	2150	2402	2262	152	695	500	1620	5	1	30429770	663	-2.01	0.86	12	2.13	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.20	N	025560	500	152 억	553594	N	N	0	N	N
59	20240419	150340	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2195	-125	5	-5.39	1354439695	614618	145.17	2320	2320	2145	3015	1625	2320	2203.71	1.82	-99020	2430	2375	2290	2235	2150	2402	2262	152	695	500	1620	5	1	30429770	668	-2.02	0.86	12	2.02	-1086.00	2549.00	10610	20230822	-79.31	1884	20240326	16.51	3160	-30.54	20240329	1884	16.51	20240326	38100	-94.24	20230803	1884	16.51	20240326	1.20	N	025560	500	152 억	553594	N	N	0	N	N
60	20240419	140337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2205	-115	5	-4.96	1251947880	567817	134.12	2320	2320	2145	3015	1625	2320	2204.84	1.82	-89886	2430	2375	2290	2235	2150	2402	2262	152	695	500	1620	5	1	30429770	671	-2.03	0.87	12	1.87	-1086.00	2549.00	10610	20230822	-79.22	1884	20240326	17.04	3160	-30.22	20240329	1884	17.04	20240326	38100	-94.21	20230803	1884	17.04	20240326	1.20	N	025560	500	152 억	553594	N	N	0	N	N
61	20240419	130340	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2195	-125	5	-5.39	1154958915	523731	123.71	2320	2320	2145	3015	1625	2320	2205.25	1.82	-64324	2430	2375	2290	2235	2150	2402	2262	152	695	500	1620	5	1	30429770	668	-2.02	0.86	12	1.72	-1086.00	2549.00	10610	20230822	-79.31	1884	20240326	16.51	3160	-30.54	20240329	1884	16.51	20240326	38100	-94.24	20230803	1884	16.51	20240326	1.20	N	025560	500	152 억	553594	N	N	0	N	N
62	20240419	120338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2150	-170	5	-7.33	995564225	450251	106.35	2320	2320	2145	3015	1625	2320	2211.13	1.82	-59559	2430	2375	2290	2235	2150	2402	2262	152	695	500	1620	5	1	30429770	654	-1.98	0.84	12	1.48	-1086.00	2549.00	10610	20230822	-79.74	1884	20240326	14.12	3160	-31.96	20240329	1884	14.12	20240326	38100	-94.36	20230803	1884	14.12	20240326	1.20	N	025560	500	152 억	553594	N	N	0	N	N
63	20240419	110340	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	-140	5	-6.03	726819480	326189	77.05	2320	2320	2175	3015	1625	2320	2228.22	1.82	-36190	2430	2375	2290	2235	2150	2402	2262	152	695	500	1620	5	1	30429770	663	-2.01	0.86	12	1.07	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.20	N	025560	500	152 억	553594	N	N	0	N	N
64	20240419	100339	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2235	-85	5	-3.66	412921425	183800	43.41	2320	2320	2220	3015	1625	2320	2246.58	1.82	-7833	2430	2375	2290	2235	2150	2402	2262	152	695	500	1620	5	1	30429770	680	-2.06	0.88	12	0.60	-1086.00	2549.00	10610	20230822	-78.93	1884	20240326	18.63	3160	-29.27	20240329	1884	18.63	20240326	38100	-94.13	20230803	1884	18.63	20240326	1.20	N	025560	500	152 억	553594	N	N	0	N	N
65	20240419	090336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2275	-45	5	-1.94	55061705	23988	5.67	2320	2320	2275	3015	1625	2320	2295.39	1.82	-1475	2430	2375	2290	2235	2150	2402	2262	152	695	500	1620	5	1	30429770	692	-2.09	0.89	12	0.08	-1086.00	2549.00	10610	20230822	-78.56	1884	20240326	20.75	3160	-28.01	20240329	1884	20.75	20240326	38100	-94.03	20230803	1884	20.75	20240326	1.20	N	025560	500	152 억	553594	N	N	0	N	N
66	20240418	160336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2320	70	2	3.11	960184615	418636	59.57	2285	2345	2205	2925	1575	2250	2293.47	1.75	25182	2446	2347	2296	2197	2146	2322	2172	152	675	500	1570	5	1	30429770	706	-2.14	0.91	12	1.38	-1086.00	2549.00	10610	20230822	-78.13	1884	20240326	23.14	3160	-26.58	20240329	1884	23.14	20240326	38100	-93.91	20230803	1884	23.14	20240326	1.15	N	025560	500	152 억	533416	N	N	0	N	N
67	20240418	150338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2315	65	2	2.89	877470060	382886	54.48	2285	2345	2205	2925	1575	2250	2291.77	1.75	27445	2446	2347	2296	2197	2146	2322	2172	152	675	500	1570	5	1	30429770	704	-2.13	0.91	12	1.26	-1086.00	2549.00	10610	20230822	-78.18	1884	20240326	22.88	3160	-26.74	20240329	1884	22.88	20240326	38100	-93.92	20230803	1884	22.88	20240326	1.15	N	025560	500	152 억	533416	N	N	0	N	N
68	20240418	140338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2320	70	2	3.11	778577240	340169	48.40	2285	2345	2205	2925	1575	2250	2288.84	1.75	27800	2446	2347	2296	2197	2146	2322	2172	152	675	500	1570	5	1	30429770	706	-2.14	0.91	12	1.12	-1086.00	2549.00	10610	20230822	-78.13	1884	20240326	23.14	3160	-26.58	20240329	1884	23.14	20240326	38100	-93.91	20230803	1884	23.14	20240326	1.15	N	025560	500	152 억	533416	N	N	0	N	N
69	20240418	130338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2290	40	2	1.78	573873030	251715	35.82	2285	2310	2205	2925	1575	2250	2279.90	1.75	29827	2446	2347	2296	2197	2146	2322	2172	152	675	500	1570	5	1	30429770	697	-2.11	0.90	12	0.83	-1086.00	2549.00	10610	20230822	-78.42	1884	20240326	21.55	3160	-27.53	20240329	1884	21.55	20240326	38100	-93.99	20230803	1884	21.55	20240326	1.15	N	025560	500	152 억	533416	N	N	0	N	N
70	20240418	120337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2300	50	2	2.22	518864250	227762	32.41	2285	2310	2205	2925	1575	2250	2278.15	1.75	37819	2446	2347	2296	2197	2146	2322	2172	152	675	500	1570	5	1	30429770	700	-2.12	0.90	12	0.75	-1086.00	2549.00	10610	20230822	-78.32	1884	20240326	22.08	3160	-27.22	20240329	1884	22.08	20240326	38100	-93.96	20230803	1884	22.08	20240326	1.15	N	025560	500	152 억	533416	N	N	0	N	N
71	20240418	110338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2300	50	2	2.22	442441605	194557	27.68	2285	2310	2205	2925	1575	2250	2274.15	1.75	34282	2446	2347	2296	2197	2146	2322	2172	152	675	500	1570	5	1	30429770	700	-2.12	0.90	12	0.64	-1086.00	2549.00	10610	20230822	-78.32	1884	20240326	22.08	3160	-27.22	20240329	1884	22.08	20240326	38100	-93.96	20230803	1884	22.08	20240326	1.15	N	025560	500	152 억	533416	N	N	0	N	N
72	20240418	100339	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2300	50	2	2.22	346649170	152847	21.75	2285	2310	2205	2925	1575	2250	2267.99	1.75	33116	2446	2347	2296	2197	2146	2322	2172	152	675	500	1570	5	1	30429770	700	-2.12	0.90	12	0.50	-1086.00	2549.00	10610	20230822	-78.32	1884	20240326	22.08	3160	-27.22	20240329	1884	22.08	20240326	38100	-93.96	20230803	1884	22.08	20240326	1.15	N	025560	500	152 억	533416	N	N	0	N	N
73	20240418	090338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2220	-30	5	-1.33	76363410	33866	4.82	2285	2285	2220	2925	1575	2250	2254.93	1.75	-4519	2446	2347	2296	2197	2146	2322	2172	152	675	500	1570	5	1	30429770	676	-2.04	0.87	12	0.11	-1086.00	2549.00	10610	20230822	-79.08	1884	20240326	17.83	3160	-29.75	20240329	1884	17.83	20240326	38100	-94.17	20230803	1884	17.83	20240326	1.15	N	025560	500	152 억	533416	N	N	0	N	N
74	20240417	160333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2250	-70	5	-3.02	1599446335	699938	62.63	2385	2395	2245	3015	1625	2320	2285.14	1.63	8504	2563	2441	2368	2246	2173	2405	2210	152	695	500	1620	5	1	30429770	685	-2.07	0.88	12	2.30	-1086.00	2549.00	10610	20230822	-78.79	1884	20240326	19.43	3160	-28.80	20240329	1884	19.43	20240326	38100	-94.09	20230803	1884	19.43	20240326	1.03	N	025560	500	152 억	496584	N	N	0	N	N
75	20240417	150340	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2265	-55	5	-2.37	1493680225	653114	58.44	2385	2395	2245	3015	1625	2320	2287.01	1.63	-3157	2563	2441	2368	2246	2173	2405	2210	152	695	500	1620	5	1	30429770	689	-2.09	0.89	12	2.15	-1086.00	2549.00	10610	20230822	-78.65	1884	20240326	20.22	3160	-28.32	20240329	1884	20.22	20240326	38100	-94.06	20230803	1884	20.22	20240326	1.03	N	025560	500	152 억	496584	N	N	0	N	N
76	20240417	140337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2290	-30	5	-1.29	1315712160	574820	51.44	2385	2395	2245	3015	1625	2320	2288.91	1.63	-2622	2563	2441	2368	2246	2173	2405	2210	152	695	500	1620	5	1	30429770	697	-2.11	0.90	12	1.89	-1086.00	2549.00	10610	20230822	-78.42	1884	20240326	21.55	3160	-27.53	20240329	1884	21.55	20240326	38100	-93.99	20230803	1884	21.55	20240326	1.03	N	025560	500	152 억	496584	N	N	0	N	N
77	20240417	130338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2265	-55	5	-2.37	1203198525	525402	47.01	2385	2395	2245	3015	1625	2320	2290.05	1.63	-13443	2563	2441	2368	2246	2173	2405	2210	152	695	500	1620	5	1	30429770	689	-2.09	0.89	12	1.73	-1086.00	2549.00	10610	20230822	-78.65	1884	20240326	20.22	3160	-28.32	20240329	1884	20.22	20240326	38100	-94.06	20230803	1884	20.22	20240326	1.03	N	025560	500	152 억	496584	N	N	0	N	N
78	20240417	120338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2255	-65	5	-2.80	1142971935	498768	44.63	2385	2395	2245	3015	1625	2320	2291.59	1.63	-17447	2563	2441	2368	2246	2173	2405	2210	152	695	500	1620	5	1	30429770	686	-2.08	0.88	12	1.64	-1086.00	2549.00	10610	20230822	-78.75	1884	20240326	19.69	3160	-28.64	20240329	1884	19.69	20240326	38100	-94.08	20230803	1884	19.69	20240326	1.03	N	025560	500	152 억	496584	N	N	0	N	N
79	20240417	110340	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2270	-50	5	-2.16	929002710	403893	36.14	2385	2395	2250	3015	1625	2320	2300.12	1.63	-2258	2563	2441	2368	2246	2173	2405	2210	152	695	500	1620	5	1	30429770	691	-2.09	0.89	12	1.33	-1086.00	2549.00	10610	20230822	-78.61	1884	20240326	20.49	3160	-28.16	20240329	1884	20.49	20240326	38100	-94.04	20230803	1884	20.49	20240326	1.03	N	025560	500	152 억	496584	N	N	0	N	N
80	20240417	100337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2295	-25	5	-1.08	665017795	287328	25.71	2385	2395	2260	3015	1625	2320	2314.49	1.63	5192	2563	2441	2368	2246	2173	2405	2210	152	695	500	1620	5	1	30429770	698	-2.11	0.90	12	0.94	-1086.00	2549.00	10610	20230822	-78.37	1884	20240326	21.82	3160	-27.37	20240329	1884	21.82	20240326	38100	-93.98	20230803	1884	21.82	20240326	1.03	N	025560	500	152 억	496584	N	N	0	N	N
81	20240417	090336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2350	30	2	1.29	124654905	52888	4.73	2385	2395	2320	3015	1625	2320	2356.96	1.63	-26232	2563	2441	2368	2246	2173	2405	2210	152	695	500	1620	5	1	30429770	715	-2.16	0.92	12	0.17	-1086.00	2549.00	10610	20230822	-77.85	1884	20240326	24.73	3160	-25.63	20240329	1884	24.73	20240326	38100	-93.83	20230803	1884	24.73	20240326	1.03	N	025560	500	152 억	496584	N	N	0	N	N
82	20240416	160339	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2320	-165	5	-6.64	2603833675	1106390	18.54	2485	2490	2295	3230	1740	2485	2353.30	1.54	-2666	2928	2706	2433	2211	1938	2817	2322	152	745	500	1730	5	1	30429770	706	-2.14	0.91	12	3.64	-1086.00	2549.00	10610	20230822	-78.13	1884	20240326	23.14	3160	-26.58	20240329	1884	23.14	20240326	38100	-93.91	20230803	1884	23.14	20240326	0.91	N	025560	500	152 억	468632	N	N	2	N	N
83	20240416	150336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2330	-155	5	-6.24	2510903440	1066386	17.87	2485	2490	2295	3230	1740	2485	2354.43	1.54	8140	2928	2706	2433	2211	1938	2817	2322	152	745	500	1730	5	1	30429770	709	-2.15	0.91	12	3.50	-1086.00	2549.00	10610	20230822	-78.04	1884	20240326	23.67	3160	-26.27	20240329	1884	23.67	20240326	38100	-93.88	20230803	1884	23.67	20240326	0.91	N	025560	500	152 억	468632	N	N	2	N	N
84	20240416	140335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2300	-185	5	-7.44	2354675025	998637	16.74	2485	2490	2295	3230	1740	2485	2357.72	1.54	-3133	2928	2706	2433	2211	1938	2817	2322	152	745	500	1730	5	1	30429770	700	-2.12	0.90	12	3.28	-1086.00	2549.00	10610	20230822	-78.32	1884	20240326	22.08	3160	-27.22	20240329	1884	22.08	20240326	38100	-93.96	20230803	1884	22.08	20240326	0.91	N	025560	500	152 억	468632	N	N	2	N	N
85	20240416	130337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2310	-175	5	-7.04	2178558910	922209	15.46	2485	2490	2295	3230	1740	2485	2362.15	1.54	12577	2928	2706	2433	2211	1938	2817	2322	152	745	500	1730	5	1	30429770	703	-2.13	0.91	12	3.03	-1086.00	2549.00	10610	20230822	-78.23	1884	20240326	22.61	3160	-26.90	20240329	1884	22.61	20240326	38100	-93.94	20230803	1884	22.61	20240326	0.91	N	025560	500	152 억	468632	N	N	2	N	N
86	20240416	120338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2330	-155	5	-6.24	1984268235	838539	14.05	2485	2490	2295	3230	1740	2485	2366.15	1.54	21429	2928	2706	2433	2211	1938	2817	2322	152	745	500	1730	5	1	30429770	709	-2.15	0.91	12	2.76	-1086.00	2549.00	10610	20230822	-78.04	1884	20240326	23.67	3160	-26.27	20240329	1884	23.67	20240326	38100	-93.88	20230803	1884	23.67	20240326	0.91	N	025560	500	152 억	468632	N	N	2	N	N
87	20240416	110337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2315	-170	5	-6.84	1751623275	738037	12.37	2485	2490	2295	3230	1740	2485	2373.15	1.54	2636	2928	2706	2433	2211	1938	2817	2322	152	745	500	1730	5	1	30429770	704	-2.13	0.91	12	2.43	-1086.00	2549.00	10610	20230822	-78.18	1884	20240326	22.88	3160	-26.74	20240329	1884	22.88	20240326	38100	-93.92	20230803	1884	22.88	20240326	0.91	N	025560	500	152 억	468632	N	N	2	N	N
88	20240416	100332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2350	-135	5	-5.43	1114910480	463805	7.77	2485	2490	2350	3230	1740	2485	2403.60	1.54	-30779	2928	2706	2433	2211	1938	2817	2322	152	745	500	1730	5	1	30429770	715	-2.16	0.92	12	1.52	-1086.00	2549.00	10610	20230822	-77.85	1884	20240326	24.73	3160	-25.63	20240329	1884	24.73	20240326	38100	-93.83	20230803	1884	24.73	20240326	0.91	N	025560	500	152 억	468632	N	N	2	N	N
89	20240416	090332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2400	-85	5	-3.42	282225915	115641	1.94	2485	2490	2395	3230	1740	2485	2440.01	1.54	-31158	2928	2706	2433	2211	1938	2817	2322	152	745	500	1730	5	1	30429770	730	-2.21	0.94	12	0.38	-1086.00	2549.00	10610	20230822	-77.38	1884	20240326	27.39	3160	-24.05	20240329	1884	27.39	20240326	38100	-93.70	20230803	1884	27.39	20240326	0.91	N	025560	500	152 억	468632	N	N	2	N	N
90	20240415	160332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2485	210	2	9.23	14881436540	5934298	125.83	2230	2655	2160	2955	1595	2275	2507.81	1.28	131510	2675	2475	2300	2100	1925	2575	2200	152	680	500	1590	5	1	30429770	756	-2.29	0.97	12	19.50	-1086.00	2549.00	10610	20230822	-76.58	1884	20240326	31.90	3160	-21.36	20240329	1884	31.90	20240326	38100	-93.48	20230803	1884	31.90	20240326	0.93	N	025560	500	152 억	389320	N	N	2	N	N
91	20240415	150335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2495	220	2	9.67	14419261415	5749109	121.90	2230	2655	2160	2955	1595	2275	2508.15	1.28	161621	2675	2475	2300	2100	1925	2575	2200	152	680	500	1590	5	1	30429770	759	-2.30	0.98	12	18.89	-1086.00	2549.00	10610	20230822	-76.48	1884	20240326	32.43	3160	-21.04	20240329	1884	32.43	20240326	38100	-93.45	20230803	1884	32.43	20240326	0.93	N	025560	500	152 억	389320	N	N	3	N	N
92	20240415	140331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2505	230	2	10.11	13601076915	5421035	114.95	2230	2655	2160	2955	1595	2275	2509.01	1.28	163382	2675	2475	2300	2100	1925	2575	2200	152	680	500	1590	5	1	30429770	762	-2.31	0.98	12	17.81	-1086.00	2549.00	10610	20230822	-76.39	1884	20240326	32.96	3160	-20.73	20240329	1884	32.96	20240326	38100	-93.43	20230803	1884	32.96	20240326	0.93	N	025560	500	152 억	389320	N	N	3	N	N
93	20240415	130331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2560	285	2	12.53	12654799925	5045352	106.98	2230	2655	2160	2955	1595	2275	2508.28	1.28	124421	2675	2475	2300	2100	1925	2575	2200	152	680	500	1590	5	1	30429770	779	-2.36	1.00	12	16.58	-1086.00	2549.00	10610	20230822	-75.87	1884	20240326	35.88	3160	-18.99	20240329	1884	35.88	20240326	38100	-93.28	20230803	1884	35.88	20240326	0.93	N	025560	500	152 억	389320	N	N	3	N	N
94	20240415	120333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2570	295	2	12.97	9641617440	3882096	82.32	2230	2635	2160	2955	1595	2275	2483.70	1.28	164634	2675	2475	2300	2100	1925	2575	2200	152	680	500	1590	5	1	30429770	782	-2.37	1.01	12	12.76	-1086.00	2549.00	10610	20230822	-75.78	1884	20240326	36.41	3160	-18.67	20240329	1884	36.41	20240326	38100	-93.25	20230803	1884	36.41	20240326	0.93	N	025560	500	152 억	389320	N	N	3	N	N
95	20240415	110334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2535	260	2	11.43	6057467840	2487455	52.74	2230	2570	2160	2955	1595	2275	2435.31	1.28	108671	2675	2475	2300	2100	1925	2575	2200	152	680	500	1590	5	1	30429770	771	-2.33	0.99	12	8.17	-1086.00	2549.00	10610	20230822	-76.11	1884	20240326	34.55	3160	-19.78	20240329	1884	34.55	20240326	38100	-93.35	20230803	1884	34.55	20240326	0.93	N	025560	500	152 억	389320	N	N	3	N	N
96	20240415	100333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2435	160	2	7.03	3048182035	1282096	27.19	2230	2455	2160	2955	1595	2275	2377.63	1.28	104858	2675	2475	2300	2100	1925	2575	2200	152	680	500	1590	5	1	30429770	741	-2.24	0.96	12	4.21	-1086.00	2549.00	10610	20230822	-77.05	1884	20240326	29.25	3160	-22.94	20240329	1884	29.25	20240326	38100	-93.61	20230803	1884	29.25	20240326	0.93	N	025560	500	152 억	389320	N	N	3	N	N
97	20240415	090334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2255	-20	5	-0.88	212392570	96028	2.04	2230	2255	2160	2955	1595	2275	2210.72	1.28	-2953	2675	2475	2300	2100	1925	2575	2200	152	680	500	1590	5	1	30429770	686	-2.08	0.88	12	0.32	-1086.00	2549.00	10610	20230822	-78.75	1884	20240326	19.69	3160	-28.64	20240329	1884	19.69	20240326	38100	-94.08	20230803	1884	19.69	20240326	0.93	N	025560	500	152 억	389320	N	N	3	N	N
98	20240412	160332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2275	160	2	7.57	11154152725	4695516	1074.51	2125	2500	2125	2745	1485	2115	2375.55	2.33	-317505	2191	2152	2121	2082	2051	2137	2067	152	630	500	1480	5	1	30429770	692	-2.09	0.89	12	15.43	-1086.00	2549.00	10610	20230822	-78.56	1884	20240326	20.75	3160	-28.01	20240329	1884	20.75	20240326	38100	-94.03	20230803	1884	20.75	20240326	1.02	N	025560	500	152 억	709448	N	N	3	N	N
99	20240412	150332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2295	180	2	8.51	10946466810	4604274	1053.63	2125	2500	2125	2745	1485	2115	2377.50	2.33	-322748	2191	2152	2121	2082	2051	2137	2067	152	630	500	1480	5	1	30429770	698	-2.11	0.90	12	15.13	-1086.00	2549.00	10610	20230822	-78.37	1884	20240326	21.82	3160	-27.37	20240329	1884	21.82	20240326	38100	-93.98	20230803	1884	21.82	20240326	1.02	N	025560	500	152 억	709448	N	N	1	N	N
100	20240412	140332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2270	155	2	7.33	10683192715	4488496	1027.14	2125	2500	2125	2745	1485	2115	2380.17	2.33	-327419	2191	2152	2121	2082	2051	2137	2067	152	630	500	1480	5	1	30429770	691	-2.09	0.89	12	14.75	-1086.00	2549.00	10610	20230822	-78.61	1884	20240326	20.49	3160	-28.16	20240329	1884	20.49	20240326	38100	-94.04	20230803	1884	20.49	20240326	1.02	N	025560	500	152 억	709448	N	N	1	N	N
101	20240412	130329	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2315	200	2	9.46	10346517015	4340927	993.37	2125	2500	2125	2745	1485	2115	2383.52	2.33	-326050	2191	2152	2121	2082	2051	2137	2067	152	630	500	1480	5	1	30429770	704	-2.13	0.91	12	14.27	-1086.00	2549.00	10610	20230822	-78.18	1884	20240326	22.88	3160	-26.74	20240329	1884	22.88	20240326	38100	-93.92	20230803	1884	22.88	20240326	1.02	N	025560	500	152 억	709448	N	N	1	N	N
102	20240412	120332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2330	215	2	10.17	9735550695	4075089	932.53	2125	2500	2125	2745	1485	2115	2389.09	2.33	-315935	2191	2152	2121	2082	2051	2137	2067	152	630	500	1480	5	1	30429770	709	-2.15	0.91	12	13.39	-1086.00	2549.00	10610	20230822	-78.04	1884	20240326	23.67	3160	-26.27	20240329	1884	23.67	20240326	38100	-93.88	20230803	1884	23.67	20240326	1.02	N	025560	500	152 억	709448	N	N	1	N	N
103	20240412	110329	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2375	260	2	12.29	9029663585	3771814	863.13	2125	2500	2125	2745	1485	2115	2394.04	2.33	-300972	2191	2152	2121	2082	2051	2137	2067	152	630	500	1480	5	1	30429770	723	-2.19	0.93	12	12.40	-1086.00	2549.00	10610	20230822	-77.62	1884	20240326	26.06	3160	-24.84	20240329	1884	26.06	20240326	38100	-93.77	20230803	1884	26.06	20240326	1.02	N	025560	500	152 억	709448	N	N	1	N	N
104	20240412	100331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2390	275	2	13.00	7954681955	3316647	758.97	2125	2500	2125	2745	1485	2115	2398.47	2.33	-357672	2191	2152	2121	2082	2051	2137	2067	152	630	500	1480	5	1	30429770	727	-2.20	0.94	12	10.90	-1086.00	2549.00	10610	20230822	-77.47	1884	20240326	26.86	3160	-24.37	20240329	1884	26.86	20240326	38100	-93.73	20230803	1884	26.86	20240326	1.02	N	025560	500	152 억	709448	N	N	1	N	N
105	20240412	090331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2250	135	2	6.38	366224410	164935	37.74	2125	2280	2125	2745	1485	2115	2220.87	2.33	-10146	2191	2152	2121	2082	2051	2137	2067	152	630	500	1480	5	1	30429770	685	-2.07	0.88	12	0.54	-1086.00	2549.00	10610	20230822	-78.79	1884	20240326	19.43	3160	-28.80	20240329	1884	19.43	20240326	38100	-94.09	20230803	1884	19.43	20240326	1.02	N	025560	500	152 억	709448	N	N	1	N	N
106	20240411	160327	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2115	-50	5	-2.31	899330410	423795	61.07	2130	2160	2090	2810	1520	2165	2121.60	2.39	-17437	2308	2236	2198	2126	2088	2217	2107	152	645	500	1510	5	1	30429770	644	-1.95	0.83	12	1.39	-1086.00	2549.00	10610	20230822	-80.07	1884	20240326	12.26	3160	-33.07	20240329	1884	12.26	20240326	38100	-94.45	20230803	1884	12.26	20240326	1.08	N	025560	500	152 억	728766	N	N	1	N	N
107	20240411	150333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2110	-55	5	-2.54	809406520	381445	54.97	2130	2160	2090	2810	1520	2165	2121.36	2.39	-12441	2308	2236	2198	2126	2088	2217	2107	152	645	500	1510	5	1	30429770	642	-1.94	0.83	12	1.25	-1086.00	2549.00	10610	20230822	-80.11	1884	20240326	12.00	3160	-33.23	20240329	1884	12.00	20240326	38100	-94.46	20230803	1884	12.00	20240326	1.08	N	025560	500	152 억	728766	N	N	21	N	N
108	20240411	140333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2130	-35	5	-1.62	689355830	325012	46.83	2130	2160	2090	2810	1520	2165	2120.31	2.39	-10901	2308	2236	2198	2126	2088	2217	2107	152	645	500	1510	5	1	30429770	648	-1.96	0.84	12	1.07	-1086.00	2549.00	10610	20230822	-79.92	1884	20240326	13.06	3160	-32.59	20240329	1884	13.06	20240326	38100	-94.41	20230803	1884	13.06	20240326	1.08	N	025560	500	152 억	728766	N	N	21	N	N
109	20240411	130325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2130	-35	5	-1.62	631106050	297623	42.89	2130	2160	2090	2810	1520	2165	2119.71	2.39	-11247	2308	2236	2198	2126	2088	2217	2107	152	645	500	1510	5	1	30429770	648	-1.96	0.84	12	0.98	-1086.00	2549.00	10610	20230822	-79.92	1884	20240326	13.06	3160	-32.59	20240329	1884	13.06	20240326	38100	-94.41	20230803	1884	13.06	20240326	1.08	N	025560	500	152 억	728766	N	N	21	N	N
110	20240411	120330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2110	-55	5	-2.54	558884485	263421	37.96	2130	2160	2090	2810	1520	2165	2120.78	2.39	-2127	2308	2236	2198	2126	2088	2217	2107	152	645	500	1510	5	1	30429770	642	-1.94	0.83	12	0.87	-1086.00	2549.00	10610	20230822	-80.11	1884	20240326	12.00	3160	-33.23	20240329	1884	12.00	20240326	38100	-94.46	20230803	1884	12.00	20240326	1.08	N	025560	500	152 억	728766	N	N	21	N	N
111	20240411	110327	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2145	-20	5	-0.92	432098110	204056	29.40	2130	2155	2090	2810	1520	2165	2116.33	2.39	20179	2308	2236	2198	2126	2088	2217	2107	152	645	500	1510	5	1	30429770	653	-1.98	0.84	12	0.67	-1086.00	2549.00	10610	20230822	-79.78	1884	20240326	13.85	3160	-32.12	20240329	1884	13.85	20240326	38100	-94.37	20230803	1884	13.85	20240326	1.08	N	025560	500	152 억	728766	N	N	21	N	N
112	20240411	100330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2135	-30	5	-1.39	358516705	169460	24.42	2130	2155	2090	2810	1520	2165	2114.11	2.39	19948	2308	2236	2198	2126	2088	2217	2107	152	645	500	1510	5	1	30429770	650	-1.97	0.84	12	0.56	-1086.00	2549.00	10610	20230822	-79.88	1884	20240326	13.32	3160	-32.44	20240329	1884	13.32	20240326	38100	-94.40	20230803	1884	13.32	20240326	1.08	N	025560	500	152 억	728766	N	N	21	N	N
113	20240411	090329	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2155	-10	5	-0.46	80580355	37766	5.44	2130	2155	2115	2810	1520	2165	2128.77	2.39	-491	2308	2236	2198	2126	2088	2217	2107	152	645	500	1510	5	1	30429770	656	-1.98	0.85	12	0.12	-1086.00	2549.00	10610	20230822	-79.69	1884	20240326	14.38	3160	-31.80	20240329	1884	14.38	20240326	38100	-94.34	20230803	1884	14.38	20240326	1.08	N	025560	500	152 억	728766	N	N	21	N	N
114	20240409	160325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2165	-85	5	-3.78	1493174500	677946	103.14	2245	2270	2160	2925	1575	2250	2202.62	2.45	-14488	2380	2315	2275	2210	2170	2295	2190	152	675	500	1570	5	1	30429770	659	-1.99	0.85	12	2.23	-1086.00	2549.00	10610	20230822	-79.59	1884	20240326	14.92	3160	-31.49	20240329	1884	14.92	20240326	38100	-94.32	20230803	1884	14.92	20240326	1.04	N	025560	500	152 억	745434	N	N	21	N	N
115	20240409	150326	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2185	-65	5	-2.89	1358171785	615735	93.67	2245	2270	2160	2925	1575	2250	2205.77	2.45	-7232	2380	2315	2275	2210	2170	2295	2190	152	675	500	1570	5	1	30429770	665	-2.01	0.86	12	2.02	-1086.00	2549.00	10610	20230822	-79.41	1884	20240326	15.98	3160	-30.85	20240329	1884	15.98	20240326	38100	-94.27	20230803	1884	15.98	20240326	1.04	N	025560	500	152 억	745434	N	N	62	N	N
116	20240409	140329	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2205	-45	5	-2.00	1154296365	522372	79.47	2245	2270	2160	2925	1575	2250	2209.72	2.45	-1753	2380	2315	2275	2210	2170	2295	2190	152	675	500	1570	5	1	30429770	671	-2.03	0.87	12	1.72	-1086.00	2549.00	10610	20230822	-79.22	1884	20240326	17.04	3160	-30.22	20240329	1884	17.04	20240326	38100	-94.21	20230803	1884	17.04	20240326	1.04	N	025560	500	152 억	745434	N	N	62	N	N
117	20240409	130324	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2200	-50	5	-2.22	1055380950	477369	72.62	2245	2270	2160	2925	1575	2250	2210.83	2.45	10229	2380	2315	2275	2210	2170	2295	2190	152	675	500	1570	5	1	30429770	669	-2.03	0.86	12	1.57	-1086.00	2549.00	10610	20230822	-79.26	1884	20240326	16.77	3160	-30.38	20240329	1884	16.77	20240326	38100	-94.23	20230803	1884	16.77	20240326	1.04	N	025560	500	152 억	745434	N	N	62	N	N
118	20240409	120328	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2195	-55	5	-2.44	959623400	433743	65.99	2245	2270	2160	2925	1575	2250	2212.42	2.45	9820	2380	2315	2275	2210	2170	2295	2190	152	675	500	1570	5	1	30429770	668	-2.02	0.86	12	1.43	-1086.00	2549.00	10610	20230822	-79.31	1884	20240326	16.51	3160	-30.54	20240329	1884	16.51	20240326	38100	-94.24	20230803	1884	16.51	20240326	1.04	N	025560	500	152 억	745434	N	N	62	N	N
119	20240409	110326	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	-70	5	-3.11	810649635	365843	55.66	2245	2270	2160	2925	1575	2250	2215.84	2.45	3465	2380	2315	2275	2210	2170	2295	2190	152	675	500	1570	5	1	30429770	663	-2.01	0.86	12	1.20	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.04	N	025560	500	152 억	745434	N	N	62	N	N
120	20240409	100324	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2235	-15	5	-0.67	568870155	255897	38.93	2245	2270	2160	2925	1575	2250	2223.04	2.45	-3668	2380	2315	2275	2210	2170	2295	2190	152	675	500	1570	5	1	30429770	680	-2.06	0.88	12	0.84	-1086.00	2549.00	10610	20230822	-78.93	1884	20240326	18.63	3160	-29.27	20240329	1884	18.63	20240326	38100	-94.13	20230803	1884	18.63	20240326	1.04	N	025560	500	152 억	745434	N	N	62	N	N
121	20240409	090329	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	-40	5	-1.78	107694665	48837	7.43	2245	2250	2160	2925	1575	2250	2205.19	2.45	3570	2380	2315	2275	2210	2170	2295	2190	152	675	500	1570	5	1	30429770	672	-2.03	0.87	12	0.16	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.04	N	025560	500	152 억	745434	N	N	62	N	N
122	20240408	160325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2250	-95	5	-4.05	1446055225	639783	58.44	2340	2340	2235	3045	1645	2345	2260.23	2.49	-18279	2498	2421	2348	2271	2198	2385	2235	152	700	500	1640	5	1	30429770	685	-2.07	0.88	12	2.10	-1086.00	2549.00	10610	20230822	-78.79	1884	20240326	19.43	3160	-28.80	20240329	1884	19.43	20240326	38100	-94.09	20230803	1884	19.43	20240326	1.25	N	025560	500	152 억	756491	N	N	62	N	N
123	20240408	150325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2245	-100	5	-4.26	1302810440	575917	52.61	2340	2340	2235	3045	1645	2345	2262.15	2.49	-23133	2498	2421	2348	2271	2198	2385	2235	152	700	500	1640	5	1	30429770	683	-2.07	0.88	12	1.89	-1086.00	2549.00	10610	20230822	-78.84	1884	20240326	19.16	3160	-28.96	20240329	1884	19.16	20240326	38100	-94.11	20230803	1884	19.16	20240326	1.25	N	025560	500	152 억	756491	N	N	151	N	N
124	20240408	140326	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2250	-95	5	-4.05	1143300605	504994	46.13	2340	2340	2235	3045	1645	2345	2263.99	2.49	-14532	2498	2421	2348	2271	2198	2385	2235	152	700	500	1640	5	1	30429770	685	-2.07	0.88	12	1.66	-1086.00	2549.00	10610	20230822	-78.79	1884	20240326	19.43	3160	-28.80	20240329	1884	19.43	20240326	38100	-94.09	20230803	1884	19.43	20240326	1.25	N	025560	500	152 억	756491	N	N	151	N	N
125	20240408	130325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2240	-105	5	-4.48	1030284730	454646	41.53	2340	2340	2240	3045	1645	2345	2266.12	2.49	-20049	2498	2421	2348	2271	2198	2385	2235	152	700	500	1640	5	1	30429770	682	-2.06	0.88	12	1.49	-1086.00	2549.00	10610	20230822	-78.89	1884	20240326	18.90	3160	-29.11	20240329	1884	18.90	20240326	38100	-94.12	20230803	1884	18.90	20240326	1.25	N	025560	500	152 억	756491	N	N	151	N	N
126	20240408	120326	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2255	-90	5	-3.84	899805130	396547	36.22	2340	2340	2240	3045	1645	2345	2269.10	2.49	-21653	2498	2421	2348	2271	2198	2385	2235	152	700	500	1640	5	1	30429770	686	-2.08	0.88	12	1.30	-1086.00	2549.00	10610	20230822	-78.75	1884	20240326	19.69	3160	-28.64	20240329	1884	19.69	20240326	38100	-94.08	20230803	1884	19.69	20240326	1.25	N	025560	500	152 억	756491	N	N	151	N	N
127	20240408	110327	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2255	-90	5	-3.84	770287445	339257	30.99	2340	2340	2240	3045	1645	2345	2270.51	2.49	-12196	2498	2421	2348	2271	2198	2385	2235	152	700	500	1640	5	1	30429770	686	-2.08	0.88	12	1.11	-1086.00	2549.00	10610	20230822	-78.75	1884	20240326	19.69	3160	-28.64	20240329	1884	19.69	20240326	38100	-94.08	20230803	1884	19.69	20240326	1.25	N	025560	500	152 억	756491	N	N	151	N	N
128	20240408	100323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2275	-70	5	-2.99	653033145	287390	26.25	2340	2340	2240	3045	1645	2345	2272.29	2.49	-5715	2498	2421	2348	2271	2198	2385	2235	152	700	500	1640	5	1	30429770	692	-2.09	0.89	12	0.94	-1086.00	2549.00	10610	20230822	-78.56	1884	20240326	20.75	3160	-28.01	20240329	1884	20.75	20240326	38100	-94.03	20230803	1884	20.75	20240326	1.25	N	025560	500	152 억	756491	N	N	151	N	N
129	20240408	090327	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2275	-70	5	-2.99	169777975	73727	6.73	2340	2340	2250	3045	1645	2345	2302.79	2.49	-35325	2498	2421	2348	2271	2198	2385	2235	152	700	500	1640	5	1	30429770	692	-2.09	0.89	12	0.24	-1086.00	2549.00	10610	20230822	-78.56	1884	20240326	20.75	3160	-28.01	20240329	1884	20.75	20240326	38100	-94.03	20230803	1884	20.75	20240326	1.25	N	025560	500	152 억	756491	N	N	151	N	N
130	20240405	160326	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2345	-85	5	-3.50	2537921660	1086812	69.13	2415	2425	2275	3155	1705	2430	2335.16	2.42	21343	2663	2546	2478	2361	2293	2512	2327	152	725	500	1700	5	1	30429770	714	-2.16	0.92	12	3.57	-1086.00	2549.00	10610	20230822	-77.90	1884	20240326	24.47	3160	-25.79	20240329	1884	24.47	20240326	38100	-93.85	20230803	1884	24.47	20240326	1.23	N	025560	500	152 억	737618	N	N	151	N	N
131	20240405	150324	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2335	-95	5	-3.91	2392247330	1024513	65.16	2415	2425	2275	3155	1705	2430	2335.01	2.42	28114	2663	2546	2478	2361	2293	2512	2327	152	725	500	1700	5	1	30429770	711	-2.15	0.92	12	3.37	-1086.00	2549.00	10610	20230822	-77.99	1884	20240326	23.94	3160	-26.11	20240329	1884	23.94	20240326	38100	-93.87	20230803	1884	23.94	20240326	1.23	N	025560	500	152 억	737618	N	N	0	N	N
132	20240405	140323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2300	-130	5	-5.35	2074163905	886572	56.39	2415	2425	2275	3155	1705	2430	2339.53	2.42	19007	2663	2546	2478	2361	2293	2512	2327	152	725	500	1700	5	1	30429770	700	-2.12	0.90	12	2.91	-1086.00	2549.00	10610	20230822	-78.32	1884	20240326	22.08	3160	-27.22	20240329	1884	22.08	20240326	38100	-93.96	20230803	1884	22.08	20240326	1.23	N	025560	500	152 억	737618	N	N	0	N	N
133	20240405	130323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2305	-125	5	-5.14	1939751635	828041	52.67	2415	2425	2275	3155	1705	2430	2342.58	2.42	14981	2663	2546	2478	2361	2293	2512	2327	152	725	500	1700	5	1	30429770	701	-2.12	0.90	12	2.72	-1086.00	2549.00	10610	20230822	-78.28	1884	20240326	22.35	3160	-27.06	20240329	1884	22.35	20240326	38100	-93.95	20230803	1884	22.35	20240326	1.23	N	025560	500	152 억	737618	N	N	0	N	N
134	20240405	120324	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2305	-125	5	-5.14	1800729915	767504	48.82	2415	2425	2275	3155	1705	2430	2346.22	2.42	11050	2663	2546	2478	2361	2293	2512	2327	152	725	500	1700	5	1	30429770	701	-2.12	0.90	12	2.52	-1086.00	2549.00	10610	20230822	-78.28	1884	20240326	22.35	3160	-27.06	20240329	1884	22.35	20240326	38100	-93.95	20230803	1884	22.35	20240326	1.23	N	025560	500	152 억	737618	N	N	0	N	N
135	20240405	110325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2310	-120	5	-4.94	1631305000	693760	44.13	2415	2425	2275	3155	1705	2430	2351.40	2.42	-22826	2663	2546	2478	2361	2293	2512	2327	152	725	500	1700	5	1	30429770	703	-2.13	0.91	12	2.28	-1086.00	2549.00	10610	20230822	-78.23	1884	20240326	22.61	3160	-26.90	20240329	1884	22.61	20240326	38100	-93.94	20230803	1884	22.61	20240326	1.23	N	025560	500	152 억	737618	N	N	0	N	N
136	20240405	100303	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2365	-65	5	-2.67	973166000	409139	26.02	2415	2425	2335	3155	1705	2430	2378.57	2.42	-71316	2663	2546	2478	2361	2293	2512	2327	152	725	500	1700	5	1	30429770	720	-2.18	0.93	12	1.34	-1086.00	2549.00	10610	20230822	-77.71	1884	20240326	25.53	3160	-25.16	20240329	1884	25.53	20240326	38100	-93.79	20230803	1884	25.53	20240326	1.23	N	025560	500	152 억	737618	N	N	0	N	N
137	20240405	090322	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2380	-50	5	-2.06	355974965	148322	9.43	2415	2425	2355	3155	1705	2430	2400.01	2.42	-85708	2663	2546	2478	2361	2293	2512	2327	152	725	500	1700	5	1	30429770	724	-2.19	0.93	12	0.49	-1086.00	2549.00	10610	20230822	-77.57	1884	20240326	26.33	3160	-24.68	20240329	1884	26.33	20240326	38100	-93.75	20230803	1884	26.33	20240326	1.23	N	025560	500	152 억	737618	N	N	0	N	N
138	20240404	160321	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2430	-120	5	-4.71	3797497425	1533199	73.47	2590	2595	2410	3315	1785	2550	2476.90	2.18	74943	2826	2687	2606	2467	2386	2647	2427	152	765	500	1780	5	1	30429770	739	-2.24	0.95	12	5.04	-1086.00	2549.00	10610	20230822	-77.10	1884	20240326	28.98	3160	-23.10	20240329	1884	28.98	20240326	38100	-93.62	20230803	1884	28.98	20240326	1.46	N	025560	500	152 억	664132	N	N	0	N	N
139	20240404	150321	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2425	-125	5	-4.90	3550653360	1431207	68.58	2590	2595	2415	3315	1785	2550	2480.87	2.18	72738	2826	2687	2606	2467	2386	2647	2427	152	765	500	1780	5	1	30429770	738	-2.23	0.95	12	4.70	-1086.00	2549.00	10610	20230822	-77.14	1884	20240326	28.72	3160	-23.26	20240329	1884	28.72	20240326	38100	-93.64	20230803	1884	28.72	20240326	1.46	N	025560	500	152 억	664132	N	N	0	N	N
140	20240404	140321	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2430	-120	5	-4.71	3228687785	1298342	62.22	2590	2595	2415	3315	1785	2550	2486.77	2.18	72102	2826	2687	2606	2467	2386	2647	2427	152	765	500	1780	5	1	30429770	739	-2.24	0.95	12	4.27	-1086.00	2549.00	10610	20230822	-77.10	1884	20240326	28.98	3160	-23.10	20240329	1884	28.98	20240326	38100	-93.62	20230803	1884	28.98	20240326	1.46	N	025560	500	152 억	664132	N	N	0	N	N
141	20240404	130319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2425	-125	5	-4.90	3002518265	1205125	57.75	2590	2595	2425	3315	1785	2550	2491.45	2.18	44503	2826	2687	2606	2467	2386	2647	2427	152	765	500	1780	5	1	30429770	738	-2.23	0.95	12	3.96	-1086.00	2549.00	10610	20230822	-77.14	1884	20240326	28.72	3160	-23.26	20240329	1884	28.72	20240326	38100	-93.64	20230803	1884	28.72	20240326	1.46	N	025560	500	152 억	664132	N	N	0	N	N
142	20240404	120320	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2450	-100	5	-3.92	2810447760	1126389	53.98	2590	2595	2440	3315	1785	2550	2495.08	2.18	49085	2826	2687	2606	2467	2386	2647	2427	152	765	500	1780	5	1	30429770	746	-2.26	0.96	12	3.70	-1086.00	2549.00	10610	20230822	-76.91	1884	20240326	30.04	3160	-22.47	20240329	1884	30.04	20240326	38100	-93.57	20230803	1884	30.04	20240326	1.46	N	025560	500	152 억	664132	N	N	0	N	N
143	20240404	110320	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2475	-75	5	-2.94	2592222560	1037395	49.71	2590	2595	2440	3315	1785	2550	2498.77	2.18	46468	2826	2687	2606	2467	2386	2647	2427	152	765	500	1780	5	1	30429770	753	-2.28	0.97	12	3.41	-1086.00	2549.00	10610	20230822	-76.67	1884	20240326	31.37	3160	-21.68	20240329	1884	31.37	20240326	38100	-93.50	20230803	1884	31.37	20240326	1.46	N	025560	500	152 억	664132	N	N	0	N	N
144	20240404	100319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2495	-55	5	-2.16	1747751210	694978	33.30	2590	2595	2480	3315	1785	2550	2514.82	2.18	4683	2826	2687	2606	2467	2386	2647	2427	152	765	500	1780	5	1	30429770	759	-2.30	0.98	12	2.28	-1086.00	2549.00	10610	20230822	-76.48	1884	20240326	32.43	3160	-21.04	20240329	1884	32.43	20240326	38100	-93.45	20230803	1884	32.43	20240326	1.46	N	025560	500	152 억	664132	N	N	0	N	N
145	20240404	090319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2535	-15	5	-0.59	241682810	95061	4.56	2590	2595	2500	3315	1785	2550	2542.38	2.18	-1624	2826	2687	2606	2467	2386	2647	2427	152	765	500	1780	5	1	30429770	771	-2.33	0.99	12	0.31	-1086.00	2549.00	10610	20230822	-76.11	1884	20240326	34.55	3160	-19.78	20240329	1884	34.55	20240326	38100	-93.35	20230803	1884	34.55	20240326	1.46	N	025560	500	152 억	664132	N	N	0	N	N
146	20240403	160321	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2550	-235	5	-8.44	5371551725	2060114	24.43	2720	2745	2525	3620	1950	2785	2606.11	2.48	-72090	3171	2977	2786	2592	2401	3075	2690	152	835	500	1940	5	1	30429770	776	-2.35	1.00	12	6.77	-1086.00	2549.00	10610	20230822	-75.97	1884	20240326	35.35	3160	-19.30	20240329	1884	35.35	20240326	38100	-93.31	20230803	1884	35.35	20240326	0.96	N	025560	500	152 억	753214	N	N	0	N	N
147	20240403	150319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2555	-230	5	-8.26	5163066120	1978312	23.46	2720	2745	2525	3620	1950	2785	2608.43	2.48	-75997	3171	2977	2786	2592	2401	3075	2690	152	835	500	1940	5	1	30429770	777	-2.35	1.00	12	6.50	-1086.00	2549.00	10610	20230822	-75.92	1884	20240326	35.62	3160	-19.15	20240329	1884	35.62	20240326	38100	-93.29	20230803	1884	35.62	20240326	0.96	N	025560	500	152 억	753214	N	N	0	N	N
148	20240403	140318	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2545	-240	5	-8.62	4894770630	1873152	22.21	2720	2745	2525	3620	1950	2785	2611.66	2.48	-76690	3171	2977	2786	2592	2401	3075	2690	152	835	500	1940	5	1	30429770	774	-2.34	1.00	12	6.16	-1086.00	2549.00	10610	20230822	-76.01	1884	20240326	35.08	3160	-19.46	20240329	1884	35.08	20240326	38100	-93.32	20230803	1884	35.08	20240326	0.96	N	025560	500	152 억	753214	N	N	0	N	N
149	20240403	130317	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2565	-220	5	-7.90	4656604460	1779991	21.11	2720	2745	2525	3620	1950	2785	2614.57	2.48	-59059	3171	2977	2786	2592	2401	3075	2690	152	835	500	1940	5	1	30429770	781	-2.36	1.01	12	5.85	-1086.00	2549.00	10610	20230822	-75.82	1884	20240326	36.15	3160	-18.83	20240329	1884	36.15	20240326	38100	-93.27	20230803	1884	36.15	20240326	0.96	N	025560	500	152 억	753214	N	N	0	N	N
150	20240403	120319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2575	-210	5	-7.54	4327700070	1651644	19.58	2720	2745	2525	3620	1950	2785	2618.65	2.48	-75366	3171	2977	2786	2592	2401	3075	2690	152	835	500	1940	5	1	30429770	784	-2.37	1.01	12	5.43	-1086.00	2549.00	10610	20230822	-75.73	1884	20240326	36.68	3160	-18.51	20240329	1884	36.68	20240326	38100	-93.24	20230803	1884	36.68	20240326	0.96	N	025560	500	152 억	753214	N	N	0	N	N
151	20240403	110318	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2580	-205	5	-7.36	3882998045	1479706	17.54	2720	2745	2525	3620	1950	2785	2622.43	2.48	-54513	3171	2977	2786	2592	2401	3075	2690	152	835	500	1940	5	1	30429770	785	-2.38	1.01	12	4.86	-1086.00	2549.00	10610	20230822	-75.68	1884	20240326	36.94	3160	-18.35	20240329	1884	36.94	20240326	38100	-93.23	20230803	1884	36.94	20240326	0.96	N	025560	500	152 억	753214	N	N	0	N	N
152	20240403	100318	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2610	-175	5	-6.28	3197721935	1216016	14.42	2720	2745	2525	3620	1950	2785	2627.63	2.48	-39386	3171	2977	2786	2592	2401	3075	2690	152	835	500	1940	5	1	30429770	794	-2.40	1.02	12	4.00	-1086.00	2549.00	10610	20230822	-75.40	1884	20240326	38.54	3160	-17.41	20240329	1884	38.54	20240326	38100	-93.15	20230803	1884	38.54	20240326	0.96	N	025560	500	152 억	753214	N	N	0	N	N
153	20240403	090320	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2670	-115	5	-4.13	709933960	262124	3.11	2720	2745	2660	3620	1950	2785	2703.48	2.48	-59912	3171	2977	2786	2592	2401	3075	2690	152	835	500	1940	5	1	30429770	812	-2.46	1.05	12	0.86	-1086.00	2549.00	10610	20230822	-74.84	1884	20240326	41.72	3160	-15.51	20240329	1884	41.72	20240326	38100	-92.99	20230803	1884	41.72	20240326	0.96	N	025560	500	152 억	753214	N	N	0	N	N
154	20240402	160312	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2785	50	2	1.83	23640550785	8391458	125.87	2735	2980	2595	3555	1915	2735	2817.58	1.25	348848	2998	2866	2768	2636	2538	2932	2702	152	820	500	1910	5	1	30429770	847	-2.56	1.09	12	27.58	-1086.00	2549.00	10610	20230822	-73.75	1884	20240326	47.82	3160	-11.87	20240329	1884	47.82	20240326	38100	-92.69	20230803	1884	47.82	20240326	0.90	N	025560	500	152 억	380093	N	N	0	N	N
155	20240402	150318	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2750	15	2	0.55	22882857005	8118721	121.78	2735	2980	2595	3555	1915	2735	2818.81	1.25	378283	2998	2866	2768	2636	2538	2932	2702	152	820	500	1910	5	1	30429770	837	-2.53	1.08	12	26.68	-1086.00	2549.00	10610	20230822	-74.08	1884	20240326	45.97	3160	-12.97	20240329	1884	45.97	20240326	38100	-92.78	20230803	1884	45.97	20240326	0.90	N	025560	500	152 억	380093	N	N	0	N	N
156	20240402	140318	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2750	15	2	0.55	21955426465	7779207	116.69	2735	2980	2595	3555	1915	2735	2822.63	1.25	324773	2998	2866	2768	2636	2538	2932	2702	152	820	500	1910	5	1	30429770	837	-2.53	1.08	12	25.56	-1086.00	2549.00	10610	20230822	-74.08	1884	20240326	45.97	3160	-12.97	20240329	1884	45.97	20240326	38100	-92.78	20230803	1884	45.97	20240326	0.90	N	025560	500	152 억	380093	N	N	0	N	N
157	20240402	130314	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2810	75	2	2.74	20461023000	7239102	108.58	2735	2980	2595	3555	1915	2735	2826.80	1.25	271873	2998	2866	2768	2636	2538	2932	2702	152	820	500	1910	5	1	30429770	855	-2.59	1.10	12	23.79	-1086.00	2549.00	10610	20230822	-73.52	1884	20240326	49.15	3160	-11.08	20240329	1884	49.15	20240326	38100	-92.62	20230803	1884	49.15	20240326	0.90	N	025560	500	152 억	380093	N	N	0	N	N
158	20240402	120313	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2825	90	2	3.29	12377008970	4444051	66.66	2735	2970	2595	3555	1915	2735	2785.38	1.25	259245	2998	2866	2768	2636	2538	2932	2702	152	820	500	1910	5	1	30429770	860	-2.60	1.11	12	14.60	-1086.00	2549.00	10610	20230822	-73.37	1884	20240326	49.95	3160	-10.60	20240329	1884	49.95	20240326	38100	-92.59	20230803	1884	49.95	20240326	0.90	N	025560	500	152 억	380093	N	N	0	N	N
159	20240402	110315	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2830	95	2	3.47	10754383095	3873246	58.10	2735	2970	2595	3555	1915	2735	2776.88	1.25	208464	2998	2866	2768	2636	2538	2932	2702	152	820	500	1910	5	1	30429770	861	-2.61	1.11	12	12.73	-1086.00	2549.00	10610	20230822	-73.33	1884	20240326	50.21	3160	-10.44	20240329	1884	50.21	20240326	38100	-92.57	20230803	1884	50.21	20240326	0.90	N	025560	500	152 억	380093	N	N	0	N	N
160	20240402	100315	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2645	-90	5	-3.29	3440487980	1295351	19.43	2735	2760	2595	3555	1915	2735	2654.34	1.25	227298	2998	2866	2768	2636	2538	2932	2702	152	820	500	1910	5	1	30429770	805	-2.44	1.04	12	4.26	-1086.00	2549.00	10610	20230822	-75.07	1884	20240326	40.39	3160	-16.30	20240329	1884	40.39	20240326	38100	-93.06	20230803	1884	40.39	20240326	0.90	N	025560	500	152 억	380093	N	N	0	N	N
161	20240402	090313	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2735	0	3	0.00	459177250	167660	2.51	2735	2760	2730	3555	1915	2735	2739.46	1.25	-23140	2998	2866	2768	2636	2538	2932	2702	152	820	500	1910	5	1	30429770	832	-2.52	1.07	12	0.55	-1086.00	2549.00	10610	20230822	-74.22	1884	20240326	45.17	3160	-13.45	20240329	1884	45.17	20240326	38100	-92.82	20230803	1884	45.17	20240326	0.90	N	025560	500	152 억	380093	N	N	0	N	N
162	20240401	160312	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2735	65	2	2.43	18481693475	6618996	20.95	2730	2900	2670	3470	1870	2670	2792.28	1.75	-150560	3336	3002	2826	2492	2316	2915	2405	152	800	500	1860	5	1	30429770	832	-2.52	1.07	12	21.75	-1086.00	2549.00	10610	20230822	-74.22	1884	20240326	45.17	3160	-13.45	20240329	1884	45.17	20240326	38100	-92.82	20230803	1884	45.17	20240326	1.20	N	025560	500	152 억	531612	N	N	1	N	N
163	20240401	150313	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2780	110	2	4.12	17691807860	6331829	20.04	2730	2900	2670	3470	1870	2670	2794.13	1.75	-131493	3336	3002	2826	2492	2316	2915	2405	152	800	500	1860	5	1	30429770	846	-2.56	1.09	12	20.81	-1086.00	2549.00	10610	20230822	-73.80	1884	20240326	47.56	3160	-12.03	20240329	1884	47.56	20240326	38100	-92.70	20230803	1884	47.56	20240326	1.20	N	025560	500	152 억	531612	N	N	1	N	N
164	20240401	140312	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2770	100	2	3.75	16686603110	5970555	18.89	2730	2900	2670	3470	1870	2670	2794.84	1.75	-135281	3336	3002	2826	2492	2316	2915	2405	152	800	500	1860	5	1	30429770	843	-2.55	1.09	12	19.62	-1086.00	2549.00	10610	20230822	-73.89	1884	20240326	47.03	3160	-12.34	20240329	1884	47.03	20240326	38100	-92.73	20230803	1884	47.03	20240326	1.20	N	025560	500	152 억	531612	N	N	1	N	N
165	20240401	130313	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2775	105	2	3.93	15540959165	5558459	17.59	2730	2900	2670	3470	1870	2670	2795.93	1.75	-127065	3336	3002	2826	2492	2316	2915	2405	152	800	500	1860	5	1	30429770	844	-2.56	1.09	12	18.27	-1086.00	2549.00	10610	20230822	-73.85	1884	20240326	47.29	3160	-12.18	20240329	1884	47.29	20240326	38100	-92.72	20230803	1884	47.29	20240326	1.20	N	025560	500	152 억	531612	N	N	1	N	N
166	20240401	120315	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2805	135	2	5.06	14481516705	5177000	16.38	2730	2900	2670	3470	1870	2670	2797.30	1.75	-129376	3336	3002	2826	2492	2316	2915	2405	152	800	500	1860	5	1	30429770	854	-2.58	1.10	12	17.01	-1086.00	2549.00	10610	20230822	-73.56	1884	20240326	48.89	3160	-11.23	20240329	1884	48.89	20240326	38100	-92.64	20230803	1884	48.89	20240326	1.20	N	025560	500	152 억	531612	N	N	1	N	N
167	20240401	110313	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2760	90	2	3.37	10402470020	3738820	11.83	2730	2860	2670	3470	1870	2670	2782.32	1.75	-180401	3336	3002	2826	2492	2316	2915	2405	152	800	500	1860	5	1	30429770	840	-2.54	1.08	12	12.29	-1086.00	2549.00	10610	20230822	-73.99	1884	20240326	46.50	3160	-12.66	20240329	1884	46.50	20240326	38100	-92.76	20230803	1884	46.50	20240326	1.20	N	025560	500	152 억	531612	N	N	1	N	N
168	20240401	100311	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2805	135	2	5.06	8729408585	3135438	9.92	2730	2860	2670	3470	1870	2670	2784.15	1.75	-201822	3336	3002	2826	2492	2316	2915	2405	152	800	500	1860	5	1	30429770	854	-2.58	1.10	12	10.30	-1086.00	2549.00	10610	20230822	-73.56	1884	20240326	48.89	3160	-11.23	20240329	1884	48.89	20240326	38100	-92.64	20230803	1884	48.89	20240326	1.20	N	025560	500	152 억	531612	N	N	1	N	N
169	20240401	090311	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2745	75	2	2.81	1484936705	536158	1.70	2730	2825	2715	3470	1870	2670	2769.76	1.75	-100318	3336	3002	2826	2492	2316	2915	2405	152	800	500	1860	5	1	30429770	835	-2.53	1.08	12	1.76	-1086.00	2549.00	10610	20230822	-74.13	1884	20240326	45.70	3160	-13.13	20240329	1884	45.70	20240326	38100	-92.80	20230803	1884	45.70	20240326	1.20	N	025560	500	152 억	531612	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History