KissMeData/025560/price/prices-20240601.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	20240628	160404	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2355	85	2	3.74	2950303365	1271940	49.89	2220	2380	2210	2950	1590	2270	2319.46	1.00	0	15663	2486	2377	2321	2212	2156	2350	2185	152	680	500	1580	5	1	30429770	717	-2.17	0.92	12	4.18	-1086.00	2549.00	10610	20230822	-77.80	1884	20240326	25.00	3160	-25.47	20240329	1884	25.00	20240326	38100	-93.82	20230803	1884	25.00	20240326	1.16	N	025560	500	152 억		304262	N	N	0	N	00	N
3	20240628	150405	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2365	95	2	4.19	2636290875	1139106	44.68	2220	2380	2210	2950	1590	2270	2314.35	1.00	0	26565	2486	2377	2321	2212	2156	2350	2185	152	680	500	1580	5	1	30429770	720	-2.18	0.93	12	3.74	-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	1.16	N	025560	500	152 억		304262	N	N	0	N	00	N
4	20240628	140404	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2315	45	2	1.98	1860408105	809692	31.76	2220	2345	2210	2950	1590	2270	2297.67	1.00	0	1050	2486	2377	2321	2212	2156	2350	2185	152	680	500	1580	5	1	30429770	704	-2.13	0.91	12	2.66	-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	1.16	N	025560	500	152 억		304262	N	N	0	N	00	N
5	20240628	130405	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2335	65	2	2.86	1709270465	744503	29.20	2220	2345	2210	2950	1590	2270	2295.85	1.00	0	-913	2486	2377	2321	2212	2156	2350	2185	152	680	500	1580	5	1	30429770	711	-2.15	0.92	12	2.45	-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	1.16	N	025560	500	152 억		304262	N	N	0	N	00	N
6	20240628	120403	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2295	25	2	1.10	1393598465	608907	23.88	2220	2330	2210	2950	1590	2270	2288.69	1.00	0	-18251	2486	2377	2321	2212	2156	2350	2185	152	680	500	1580	5	1	30429770	698	-2.11	0.90	12	2.00	-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	1.16	N	025560	500	152 억		304262	N	N	0	N	00	N
7	20240628	110359	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2315	45	2	1.98	1197419515	523749	20.54	2220	2330	2210	2950	1590	2270	2286.25	1.00	0	-17687	2486	2377	2321	2212	2156	2350	2185	152	680	500	1580	5	1	30429770	704	-2.13	0.91	12	1.72	-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	1.16	N	025560	500	152 억		304262	N	N	0	N	00	N
8	20240628	100357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2325	55	2	2.42	824739920	362247	14.21	2220	2325	2210	2950	1590	2270	2276.73	1.00	0	-17994	2486	2377	2321	2212	2156	2350	2185	152	680	500	1580	5	1	30429770	707	-2.14	0.91	12	1.19	-1086.00	2549.00	10610	20230822	-78.09	1884	20240326	23.41	3160	-26.42	20240329	1884	23.41	20240326	38100	-93.90	20230803	1884	23.41	20240326	1.16	N	025560	500	152 억		304262	N	N	0	N	00	N
9	20240628	090358	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	5	2	0.22	176723660	78963	3.10	2220	2275	2210	2950	1590	2270	2238.06	1.00	0	2405	2486	2377	2321	2212	2156	2350	2185	152	680	500	1580	5	1	30429770	692	-2.09	0.89	12	0.26	-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	1.16	N	025560	500	152 억		304262	N	N	0	N	00	N
10	20240627	160352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2270	-115	5	-4.82	5975537750	2539618	25.04	2390	2430	2265	3100	1670	2385	2352.36	1.37	0	-112473	2675	2530	2330	2185	1985	2602	2257	152	715	500	1660	5	1	30429770	691	-2.09	0.89	12	8.35	-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	1.18	N	025560	500	152 억		416614	N	N	0	N	00	N
11	20240627	150359	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	-110	5	-4.61	5730361725	2431621	23.97	2390	2430	2270	3100	1670	2385	2356.02	1.37	0	-122185	2675	2530	2330	2185	1985	2602	2257	152	715	500	1660	5	1	30429770	692	-2.09	0.89	12	7.99	-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	1.18	N	025560	500	152 억		416614	N	N	0	N	00	N
12	20240627	140356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2295	-90	5	-3.77	5356068185	2267598	22.35	2390	2430	2290	3100	1670	2385	2361.49	1.37	0	-119902	2675	2530	2330	2185	1985	2602	2257	152	715	500	1660	5	1	30429770	698	-2.11	0.90	12	7.45	-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	1.18	N	025560	500	152 억		416614	N	N	0	N	00	N
13	20240627	130356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2310	-75	5	-3.14	4970898755	2100052	20.70	2390	2430	2300	3100	1670	2385	2366.61	1.37	0	-113430	2675	2530	2330	2185	1985	2602	2257	152	715	500	1660	5	1	30429770	703	-2.13	0.91	12	6.90	-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	1.18	N	025560	500	152 억		416614	N	N	0	N	00	N
14	20240627	120358	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2310	-75	5	-3.14	4681512655	1975017	19.47	2390	2430	2305	3100	1670	2385	2369.99	1.37	0	-112712	2675	2530	2330	2185	1985	2602	2257	152	715	500	1660	5	1	30429770	703	-2.13	0.91	12	6.49	-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	1.18	N	025560	500	152 억		416614	N	N	0	N	00	N
15	20240627	110357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2350	-35	5	-1.47	4147880545	1745347	17.21	2390	2430	2330	3100	1670	2385	2376.29	1.37	0	-135483	2675	2530	2330	2185	1985	2602	2257	152	715	500	1660	5	1	30429770	715	-2.16	0.92	12	5.74	-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	1.18	N	025560	500	152 억		416614	N	N	0	N	00	N
16	20240627	100356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2395	10	2	0.42	3033100350	1277851	12.60	2390	2415	2330	3100	1670	2385	2373.14	1.37	0	-89329	2675	2530	2330	2185	1985	2602	2257	152	715	500	1660	5	1	30429770	729	-2.21	0.94	12	4.20	-1086.00	2549.00	10610	20230822	-77.43	1884	20240326	27.12	3160	-24.21	20240329	1884	27.12	20240326	38100	-93.71	20230803	1884	27.12	20240326	1.18	N	025560	500	152 억		416614	N	N	0	N	00	N
17	20240627	090357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2370	-15	5	-0.63	1421365845	595347	5.87	2390	2415	2360	3100	1670	2385	2387.68	1.37	0	-71875	2675	2530	2330	2185	1985	2602	2257	152	715	500	1660	5	1	30429770	721	-2.18	0.93	12	1.96	-1086.00	2549.00	10610	20230822	-77.66	1884	20240326	25.80	3160	-25.00	20240329	1884	25.80	20240326	38100	-93.78	20230803	1884	25.80	20240326	1.18	N	025560	500	152 억		416614	N	N	0	N	00	N
18	20240626	160356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2385	310	2	14.94	23463211405	9962203	852.58	2145	2475	2130	2695	1455	2075	2355.17	0.99	0	115110	2195	2135	2095	2035	1995	2115	2015	152	620	500	1450	5	1	30429770	726	-2.20	0.94	12	32.74	-1086.00	2549.00	10610	20230822	-77.52	1884	20240326	26.59	3160	-24.53	20240329	1884	26.59	20240326	38100	-93.74	20230803	1884	26.59	20240326	1.07	N	025560	500	152 억		301368	N	N	0	N	00	N
19	20240626	150357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2375	300	2	14.46	22625446535	9609426	822.39	2145	2475	2130	2695	1455	2075	2354.52	0.99	0	73041	2195	2135	2095	2035	1995	2115	2015	152	620	500	1450	5	1	30429770	723	-2.19	0.93	12	31.58	-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	1.07	N	025560	500	152 억		301368	N	N	0	N	00	N
20	20240626	140356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2325	250	2	12.05	19485525325	8295050	709.90	2145	2475	2130	2695	1455	2075	2349.07	0.99	0	-95209	2195	2135	2095	2035	1995	2115	2015	152	620	500	1450	5	1	30429770	707	-2.14	0.91	12	27.26	-1086.00	2549.00	10610	20230822	-78.09	1884	20240326	23.41	3160	-26.42	20240329	1884	23.41	20240326	38100	-93.90	20230803	1884	23.41	20240326	1.07	N	025560	500	152 억		301368	N	N	0	N	00	N
21	20240626	130357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2305	230	2	11.08	17924867540	7629750	652.96	2145	2475	2130	2695	1455	2075	2349.35	0.99	0	-173675	2195	2135	2095	2035	1995	2115	2015	152	620	500	1450	5	1	30429770	701	-2.12	0.90	12	25.07	-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	1.07	N	025560	500	152 억		301368	N	N	0	N	00	N
22	20240626	120356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2305	230	2	11.08	17164492900	7301974	624.91	2145	2475	2130	2695	1455	2075	2350.68	0.99	0	-179698	2195	2135	2095	2035	1995	2115	2015	152	620	500	1450	5	1	30429770	701	-2.12	0.90	12	24.00	-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	1.07	N	025560	500	152 억		301368	N	N	0	N	00	N
23	20240626	110357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2315	240	2	11.57	16458197065	6993580	598.52	2145	2475	2130	2695	1455	2075	2353.34	0.99	0	-188005	2195	2135	2095	2035	1995	2115	2015	152	620	500	1450	5	1	30429770	704	-2.13	0.91	12	22.98	-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	1.07	N	025560	500	152 억		301368	N	N	0	N	00	N
24	20240626	100356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2265	190	2	9.16	13670481805	5791237	495.62	2145	2475	2130	2695	1455	2075	2360.56	0.99	0	-181401	2195	2135	2095	2035	1995	2115	2015	152	620	500	1450	5	1	30429770	689	-2.09	0.89	12	19.03	-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	1.07	N	025560	500	152 억		301368	N	N	0	N	00	N
25	20240626	090356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2305	230	2	11.08	2099902285	926462	79.29	2145	2350	2130	2695	1455	2075	2266.66	0.99	0	-18583	2195	2135	2095	2035	1995	2115	2015	152	620	500	1450	5	1	30429770	701	-2.12	0.90	12	3.04	-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	1.07	N	025560	500	152 억		301368	N	N	0	N	00	N
26	20240625	160355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	-25	5	-1.19	2385522930	1140227	41.58	2090	2155	2055	2730	1470	2100	2092.27	1.12	0	-36288	2480	2290	2170	1980	1860	2230	1920	152	630	500	1470	5	1	30429770	631	-1.91	0.81	12	3.75	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.01	N	025560	500	152 억		341081	N	N	0	N	00	N
27	20240625	150356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2105	5	2	0.24	2214178320	1057901	38.58	2090	2155	2055	2730	1470	2100	2092.99	1.12	0	-32736	2480	2290	2170	1980	1860	2230	1920	152	630	500	1470	5	1	30429770	641	-1.94	0.83	12	3.48	-1086.00	2549.00	10610	20230822	-80.16	1884	20240326	11.73	3160	-33.39	20240329	1884	11.73	20240326	38100	-94.48	20230803	1884	11.73	20240326	1.01	N	025560	500	152 억		341081	N	N	0	N	00	N
28	20240625	140356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2105	5	2	0.24	2000733425	955567	34.85	2090	2155	2055	2730	1470	2100	2093.76	1.12	0	-36725	2480	2290	2170	1980	1860	2230	1920	152	630	500	1470	5	1	30429770	641	-1.94	0.83	12	3.14	-1086.00	2549.00	10610	20230822	-80.16	1884	20240326	11.73	3160	-33.39	20240329	1884	11.73	20240326	38100	-94.48	20230803	1884	11.73	20240326	1.01	N	025560	500	152 억		341081	N	N	0	N	00	N
29	20240625	130356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2095	-5	5	-0.24	1232983000	592551	21.61	2090	2120	2055	2730	1470	2100	2080.78	1.12	0	53856	2480	2290	2170	1980	1860	2230	1920	152	630	500	1470	5	1	30429770	638	-1.93	0.82	12	1.95	-1086.00	2549.00	10610	20230822	-80.25	1884	20240326	11.20	3160	-33.70	20240329	1884	11.20	20240326	38100	-94.50	20230803	1884	11.20	20240326	1.01	N	025560	500	152 억		341081	N	N	0	N	00	N
30	20240625	120357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2100	0	3	0.00	1154419735	555052	20.24	2090	2120	2055	2730	1470	2100	2079.82	1.12	0	55105	2480	2290	2170	1980	1860	2230	1920	152	630	500	1470	5	1	30429770	639	-1.93	0.82	12	1.82	-1086.00	2549.00	10610	20230822	-80.21	1884	20240326	11.46	3160	-33.54	20240329	1884	11.46	20240326	38100	-94.49	20230803	1884	11.46	20240326	1.01	N	025560	500	152 억		341081	N	N	0	N	00	N
31	20240625	110359	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2095	-5	5	-0.24	1019919380	490930	17.90	2090	2120	2055	2730	1470	2100	2077.49	1.12	0	72382	2480	2290	2170	1980	1860	2230	1920	152	630	500	1470	5	1	30429770	638	-1.93	0.82	12	1.61	-1086.00	2549.00	10610	20230822	-80.25	1884	20240326	11.20	3160	-33.70	20240329	1884	11.20	20240326	38100	-94.50	20230803	1884	11.20	20240326	1.01	N	025560	500	152 억		341081	N	N	0	N	00	N
32	20240625	100355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	-25	5	-1.19	742779985	358600	13.08	2090	2100	2055	2730	1470	2100	2071.28	1.12	0	94886	2480	2290	2170	1980	1860	2230	1920	152	630	500	1470	5	1	30429770	631	-1.91	0.81	12	1.18	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.01	N	025560	500	152 억		341081	N	N	0	N	00	N
33	20240625	090355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	-35	5	-1.67	154806840	74657	2.72	2090	2095	2055	2730	1470	2100	2073.33	1.12	0	8289	2480	2290	2170	1980	1860	2230	1920	152	630	500	1470	5	1	30429770	628	-1.90	0.81	12	0.25	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.01	N	025560	500	152 억		341081	N	N	0	N	00	N
34	20240624	160355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2100	-260	5	-11.02	5934837960	2706392	13.94	2240	2360	2050	3065	1655	2360	2192.99	0.35	0	216290	2760	2560	2390	2190	2020	2660	2290	152	705	500	1650	5	1	30429770	639	-1.93	0.82	12	8.89	-1086.00	2549.00	10610	20230822	-80.21	1884	20240326	11.46	3160	-33.54	20240329	1884	11.46	20240326	38100	-94.49	20230803	1884	11.46	20240326	1.05	N	025560	500	152 억		105903	N	N	0	N	00	N
35	20240624	150356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2110	-250	5	-10.59	5624271815	2558910	13.18	2240	2360	2050	3065	1655	2360	2197.66	0.35	0	228157	2760	2560	2390	2190	2020	2660	2290	152	705	500	1650	5	1	30429770	642	-1.94	0.83	12	8.41	-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	1.05	N	025560	500	152 억		105903	N	N	0	N	00	N
36	20240624	140355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2170	-190	5	-8.05	4270436375	1918323	9.88	2240	2360	2160	3065	1655	2360	2225.85	0.35	0	92519	2760	2560	2390	2190	2020	2660	2290	152	705	500	1650	5	1	30429770	660	-2.00	0.85	12	6.30	-1086.00	2549.00	10610	20230822	-79.55	1884	20240326	15.18	3160	-31.33	20240329	1884	15.18	20240326	38100	-94.30	20230803	1884	15.18	20240326	1.05	N	025560	500	152 억		105903	N	N	0	N	00	N
37	20240624	130354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2180	-180	5	-7.63	3941011485	1766506	9.10	2240	2360	2170	3065	1655	2360	2230.67	0.35	0	67896	2760	2560	2390	2190	2020	2660	2290	152	705	500	1650	5	1	30429770	663	-2.01	0.86	12	5.81	-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	1.05	N	025560	500	152 억		105903	N	N	0	N	00	N
38	20240624	120355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2195	-165	5	-6.99	3575201435	1599666	8.24	2240	2360	2170	3065	1655	2360	2234.65	0.35	0	102623	2760	2560	2390	2190	2020	2660	2290	152	705	500	1650	5	1	30429770	668	-2.02	0.86	12	5.26	-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		105903	N	N	0	N	00	N
39	20240624	110356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2210	-150	5	-6.36	3371571100	1507443	7.76	2240	2360	2170	3065	1655	2360	2236.28	0.35	0	118199	2760	2560	2390	2190	2020	2660	2290	152	705	500	1650	5	1	30429770	672	-2.03	0.87	12	4.95	-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		105903	N	N	0	N	00	N
40	20240624	100356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2215	-145	5	-6.14	2770704545	1234368	6.36	2240	2360	2185	3065	1655	2360	2244.26	0.35	0	108343	2760	2560	2390	2190	2020	2660	2290	152	705	500	1650	5	1	30429770	674	-2.04	0.87	12	4.06	-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		105903	N	N	0	N	00	N
41	20240624	090355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2330	-30	5	-1.27	842242170	369685	1.90	2240	2360	2220	3065	1655	2360	2277.37	0.35	0	34139	2760	2560	2390	2190	2020	2660	2290	152	705	500	1650	5	1	30429770	709	-2.15	0.91	12	1.21	-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	1.05	N	025560	500	152 억		105903	N	N	0	N	00	N
42	20240621	160344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2360	345	2	17.12	46978695220	19242903	3434.60	2270	2590	2220	2615	1415	2015	2441.44	0.92	0	-166084	2065	2040	2020	1995	1975	2030	1985	152	600	500	1410	5	1	30429770	718	-2.17	0.93	12	63.24	-1086.00	2549.00	10610	20230822	-77.76	1884	20240326	25.27	3160	-25.32	20240329	1884	25.27	20240326	38100	-93.81	20230803	1884	25.27	20240326	1.05	N	025560	500	152 억		280970	N	N	1	N	00	N
43	20240621	150344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2365	350	2	17.37	45495009830	18621688	3323.72	2270	2590	2220	2615	1415	2015	2443.12	0.92	0	-172994	2065	2040	2020	1995	1975	2030	1985	152	600	500	1410	5	1	30429770	720	-2.18	0.93	12	61.20	-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	1.05	N	025560	500	152 억		280970	N	N	1	N	00	N
44	20240621	140344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2405	390	2	19.35	39963779540	16357202	2919.54	2270	2590	2220	2615	1415	2015	2443.19	0.92	0	-171204	2065	2040	2020	1995	1975	2030	1985	152	600	500	1410	5	1	30429770	732	-2.21	0.94	12	53.75	-1086.00	2549.00	10610	20230822	-77.33	1884	20240326	27.65	3160	-23.89	20240329	1884	27.65	20240326	38100	-93.69	20230803	1884	27.65	20240326	1.05	N	025560	500	152 억		280970	N	N	1	N	00	N
45	20240621	130345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2415	400	2	19.85	34587635240	14115577	2519.44	2270	2590	2220	2615	1415	2015	2450.32	0.92	0	-168793	2065	2040	2020	1995	1975	2030	1985	152	600	500	1410	5	1	30429770	735	-2.22	0.95	12	46.39	-1086.00	2549.00	10610	20230822	-77.24	1884	20240326	28.18	3160	-23.58	20240329	1884	28.18	20240326	38100	-93.66	20230803	1884	28.18	20240326	1.05	N	025560	500	152 억		280970	N	N	1	N	00	N
46	20240621	120345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2430	415	2	20.60	33260505215	13567300	2421.58	2270	2590	2220	2615	1415	2015	2451.52	0.92	0	-170155	2065	2040	2020	1995	1975	2030	1985	152	600	500	1410	5	1	30429770	739	-2.24	0.95	12	44.59	-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	1.05	N	025560	500	152 억		280970	N	N	1	N	00	N
47	20240621	110345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2455	440	2	21.84	31678788280	12916712	2305.46	2270	2590	2220	2615	1415	2015	2452.54	0.92	0	-166629	2065	2040	2020	1995	1975	2030	1985	152	600	500	1410	5	1	30429770	747	-2.26	0.96	12	42.45	-1086.00	2549.00	10610	20230822	-76.86	1884	20240326	30.31	3160	-22.31	20240329	1884	30.31	20240326	38100	-93.56	20230803	1884	30.31	20240326	1.05	N	025560	500	152 억		280970	N	N	1	N	00	N
48	20240621	100343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2505	490	2	24.32	26980452750	11009228	1965.00	2270	2590	2220	2615	1415	2015	2450.71	0.92	0	-156504	2065	2040	2020	1995	1975	2030	1985	152	600	500	1410	5	1	30429770	762	-2.31	0.98	12	36.18	-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	1.05	N	025560	500	152 억		280970	N	N	1	N	00	N
49	20240621	090346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2385	370	2	18.36	1946985475	847633	151.29	2270	2390	2220	2615	1415	2015	2296.97	0.92	0	48646	2065	2040	2020	1995	1975	2030	1985	152	600	500	1410	5	1	30429770	726	-2.20	0.94	12	2.79	-1086.00	2549.00	10610	20230822	-77.52	1884	20240326	26.59	3160	-24.53	20240329	1884	26.59	20240326	38100	-93.74	20230803	1884	26.59	20240326	1.05	N	025560	500	152 억		280970	N	N	1	N	00	N
50	20240620	160343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	0	3	0.00	316516685	157192	81.97	2030	2045	2000	2615	1415	2015	2013.56	0.92	0	1937	2058	2036	2018	1996	1978	2027	1987	152	600	500	1410	5	1	30429770	613	-1.86	0.79	12	0.52	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.13	N	025560	500	152 억		279031	N	N	1	N	00	N
51	20240620	150344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	-5	5	-0.25	298601385	148290	77.33	2030	2045	2000	2615	1415	2015	2013.63	0.92	0	1989	2058	2036	2018	1996	1978	2027	1987	152	600	500	1410	5	1	30429770	612	-1.85	0.79	12	0.49	-1086.00	2549.00	10610	20230822	-81.06	1884	20240326	6.69	3160	-36.39	20240329	1884	6.69	20240326	38100	-94.72	20230803	1884	6.69	20240326	1.13	N	025560	500	152 억		279031	N	N	0	N	00	N
52	20240620	140343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	-5	5	-0.25	263832485	130972	68.30	2030	2045	2000	2615	1415	2015	2014.42	0.92	0	-2448	2058	2036	2018	1996	1978	2027	1987	152	600	500	1410	5	1	30429770	612	-1.85	0.79	12	0.43	-1086.00	2549.00	10610	20230822	-81.06	1884	20240326	6.69	3160	-36.39	20240329	1884	6.69	20240326	38100	-94.72	20230803	1884	6.69	20240326	1.13	N	025560	500	152 억		279031	N	N	0	N	00	N
53	20240620	130344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2005	-10	5	-0.50	218432150	108347	56.50	2030	2045	2005	2615	1415	2015	2016.04	0.92	0	-4931	2058	2036	2018	1996	1978	2027	1987	152	600	500	1410	5	1	30429770	610	-1.85	0.79	12	0.36	-1086.00	2549.00	10610	20230822	-81.10	1884	20240326	6.42	3160	-36.55	20240329	1884	6.42	20240326	38100	-94.74	20230803	1884	6.42	20240326	1.13	N	025560	500	152 억		279031	N	N	0	N	00	N
54	20240620	120343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2020	5	2	0.25	173842095	86141	44.92	2030	2045	2005	2615	1415	2015	2018.11	0.92	0	-7653	2058	2036	2018	1996	1978	2027	1987	152	600	500	1410	5	1	30429770	615	-1.86	0.79	12	0.28	-1086.00	2549.00	10610	20230822	-80.96	1884	20240326	7.22	3160	-36.08	20240329	1884	7.22	20240326	38100	-94.70	20230803	1884	7.22	20240326	1.13	N	025560	500	152 억		279031	N	N	0	N	00	N
55	20240620	110344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	0	3	0.00	120418905	59600	31.08	2030	2045	2005	2615	1415	2015	2020.45	0.92	0	-8167	2058	2036	2018	1996	1978	2027	1987	152	600	500	1410	5	1	30429770	613	-1.86	0.79	12	0.20	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.13	N	025560	500	152 억		279031	N	N	0	N	00	N
56	20240620	100345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	-5	5	-0.25	79527895	39279	20.48	2030	2045	2005	2615	1415	2015	2024.69	0.92	0	-7206	2058	2036	2018	1996	1978	2027	1987	152	600	500	1410	5	1	30429770	612	-1.85	0.79	12	0.13	-1086.00	2549.00	10610	20230822	-81.06	1884	20240326	6.69	3160	-36.39	20240329	1884	6.69	20240326	38100	-94.72	20230803	1884	6.69	20240326	1.13	N	025560	500	152 억		279031	N	N	0	N	00	N
57	20240620	090349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2025	10	2	0.50	4526025	2236	1.17	2030	2030	2015	2615	1415	2015	2024.16	0.92	0	-1317	2058	2036	2018	1996	1978	2027	1987	152	600	500	1410	5	1	30429770	616	-1.86	0.79	12	0.01	-1086.00	2549.00	10610	20230822	-80.91	1884	20240326	7.48	3160	-35.92	20240329	1884	7.48	20240326	38100	-94.69	20230803	1884	7.48	20240326	1.13	N	025560	500	152 억		279031	N	N	0	N	00	N
58	20240619	160342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	0	3	0.00	384282545	190987	57.56	2025	2040	2000	2615	1415	2015	2012.09	0.90	0	587	2071	2042	2026	1997	1981	2035	1990	152	600	500	1410	5	1	30429770	613	-1.86	0.79	12	0.63	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.15	N	025560	500	152 억		274350	N	N	0	N	00	N
59	20240619	150341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	-5	5	-0.25	320177335	159066	47.94	2025	2040	2000	2615	1415	2015	2012.86	0.90	0	664	2071	2042	2026	1997	1981	2035	1990	152	600	500	1410	5	1	30429770	612	-1.85	0.79	12	0.52	-1086.00	2549.00	10610	20230822	-81.06	1884	20240326	6.69	3160	-36.39	20240329	1884	6.69	20240326	38100	-94.72	20230803	1884	6.69	20240326	1.15	N	025560	500	152 억		274350	N	N	0	N	00	N
60	20240619	140345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2020	5	2	0.25	286691950	142415	42.92	2025	2040	2000	2615	1415	2015	2013.07	0.90	0	664	2071	2042	2026	1997	1981	2035	1990	152	600	500	1410	5	1	30429770	615	-1.86	0.79	12	0.47	-1086.00	2549.00	10610	20230822	-80.96	1884	20240326	7.22	3160	-36.08	20240329	1884	7.22	20240326	38100	-94.70	20230803	1884	7.22	20240326	1.15	N	025560	500	152 억		274350	N	N	0	N	00	N
61	20240619	130343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2025	10	2	0.50	263486265	130903	39.45	2025	2040	2000	2615	1415	2015	2012.84	0.90	0	1789	2071	2042	2026	1997	1981	2035	1990	152	600	500	1410	5	1	30429770	616	-1.86	0.79	12	0.43	-1086.00	2549.00	10610	20230822	-80.91	1884	20240326	7.48	3160	-35.92	20240329	1884	7.48	20240326	38100	-94.69	20230803	1884	7.48	20240326	1.15	N	025560	500	152 억		274350	N	N	0	N	00	N
62	20240619	120341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	0	3	0.00	216535175	107600	32.43	2025	2040	2000	2615	1415	2015	2012.41	0.90	0	-41	2071	2042	2026	1997	1981	2035	1990	152	600	500	1410	5	1	30429770	613	-1.86	0.79	12	0.35	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.15	N	025560	500	152 억		274350	N	N	0	N	00	N
63	20240619	110343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2005	-10	5	-0.50	165995640	82412	24.84	2025	2040	2000	2615	1415	2015	2014.22	0.90	0	1519	2071	2042	2026	1997	1981	2035	1990	152	600	500	1410	5	1	30429770	610	-1.85	0.79	12	0.27	-1086.00	2549.00	10610	20230822	-81.10	1884	20240326	6.42	3160	-36.55	20240329	1884	6.42	20240326	38100	-94.74	20230803	1884	6.42	20240326	1.15	N	025560	500	152 억		274350	N	N	0	N	00	N
64	20240619	100344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2020	5	2	0.25	94142510	46617	14.05	2025	2040	2010	2615	1415	2015	2019.49	0.90	0	566	2071	2042	2026	1997	1981	2035	1990	152	600	500	1410	5	1	30429770	615	-1.86	0.79	12	0.15	-1086.00	2549.00	10610	20230822	-80.96	1884	20240326	7.22	3160	-36.08	20240329	1884	7.22	20240326	38100	-94.70	20230803	1884	7.22	20240326	1.15	N	025560	500	152 억		274350	N	N	0	N	00	N
65	20240619	090348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2035	20	2	0.99	5480425	2694	0.81	2025	2040	2025	2615	1415	2015	2034.31	0.90	0	97	2071	2042	2026	1997	1981	2035	1990	152	600	500	1410	5	1	30429770	619	-1.87	0.80	12	0.01	-1086.00	2549.00	10610	20230822	-80.82	1884	20240326	8.01	3160	-35.60	20240329	1884	8.01	20240326	38100	-94.66	20230803	1884	8.01	20240326	1.15	N	025560	500	152 억		274350	N	N	0	N	00	N
66	20240618	160341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-25	5	-1.23	668382130	330408	166.26	2050	2055	2010	2650	1430	2040	2022.90	1.05	0	-38932	2083	2061	2048	2026	2013	2055	2020	152	610	500	1420	5	1	30429770	613	-1.86	0.79	12	1.09	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.17	N	025560	500	152 억		319301	N	N	0	N	00	N
67	20240618	150338	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-25	5	-1.23	651648570	322094	162.07	2050	2055	2010	2650	1430	2040	2023.16	1.05	0	-38463	2083	2061	2048	2026	2013	2055	2020	152	610	500	1420	5	1	30429770	613	-1.86	0.79	12	1.06	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.17	N	025560	500	152 억		319301	N	N	0	N	00	N
68	20240618	140339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-25	5	-1.23	621768280	307248	154.60	2050	2055	2010	2650	1430	2040	2023.67	1.05	0	-38034	2083	2061	2048	2026	2013	2055	2020	152	610	500	1420	5	1	30429770	613	-1.86	0.79	12	1.01	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.17	N	025560	500	152 억		319301	N	N	0	N	00	N
69	20240618	130342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2020	-20	5	-0.98	536031820	264727	133.21	2050	2055	2010	2650	1430	2040	2024.85	1.05	0	-7063	2083	2061	2048	2026	2013	2055	2020	152	610	500	1420	5	1	30429770	615	-1.86	0.79	12	0.87	-1086.00	2549.00	10610	20230822	-80.96	1884	20240326	7.22	3160	-36.08	20240329	1884	7.22	20240326	38100	-94.70	20230803	1884	7.22	20240326	1.17	N	025560	500	152 억		319301	N	N	0	N	00	N
70	20240618	120342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2020	-20	5	-0.98	486039980	239975	120.75	2050	2055	2010	2650	1430	2040	2025.38	1.05	0	-4856	2083	2061	2048	2026	2013	2055	2020	152	610	500	1420	5	1	30429770	615	-1.86	0.79	12	0.79	-1086.00	2549.00	10610	20230822	-80.96	1884	20240326	7.22	3160	-36.08	20240329	1884	7.22	20240326	38100	-94.70	20230803	1884	7.22	20240326	1.17	N	025560	500	152 억		319301	N	N	0	N	00	N
71	20240618	110339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-25	5	-1.23	438331325	216340	108.86	2050	2055	2010	2650	1430	2040	2026.12	1.05	0	-2645	2083	2061	2048	2026	2013	2055	2020	152	610	500	1420	5	1	30429770	613	-1.86	0.79	12	0.71	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.17	N	025560	500	152 억		319301	N	N	0	N	00	N
72	20240618	100341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-25	5	-1.23	312868825	154105	77.54	2050	2055	2015	2650	1430	2040	2030.23	1.05	0	20123	2083	2061	2048	2026	2013	2055	2020	152	610	500	1420	5	1	30429770	613	-1.86	0.79	12	0.51	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.17	N	025560	500	152 억		319301	N	N	0	N	00	N
73	20240618	090344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2045	5	2	0.25	6881395	3356	1.69	2050	2055	2045	2650	1430	2040	2050.48	1.05	0	-547	2083	2061	2048	2026	2013	2055	2020	152	610	500	1420	5	1	30429770	622	-1.88	0.80	12	0.01	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	3160	-35.28	20240329	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.17	N	025560	500	152 억		319301	N	N	0	N	00	N
74	20240617	160339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2040	-35	5	-1.69	402670005	196816	71.43	2070	2070	2035	2695	1455	2075	2045.99	1.13	0	-24762	2151	2112	2076	2037	2001	2095	2020	152	620	500	1450	5	1	30429770	621	-1.88	0.80	12	0.65	-1086.00	2549.00	10610	20230822	-80.77	1884	20240326	8.28	3160	-35.44	20240329	1884	8.28	20240326	38100	-94.65	20230803	1884	8.28	20240326	1.15	N	025560	500	152 억		343033	N	N	0	N	00	N
75	20240617	150343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2050	-25	5	-1.20	372234615	181900	66.02	2070	2070	2035	2695	1455	2075	2046.37	1.13	0	-21637	2151	2112	2076	2037	2001	2095	2020	152	620	500	1450	5	1	30429770	624	-1.89	0.80	12	0.60	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.15	N	025560	500	152 억		343033	N	N	0	N	00	N
76	20240617	140337	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2045	-30	5	-1.45	293977445	143564	52.11	2070	2070	2035	2695	1455	2075	2047.71	1.13	0	-20329	2151	2112	2076	2037	2001	2095	2020	152	620	500	1450	5	1	30429770	622	-1.88	0.80	12	0.47	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	3160	-35.28	20240329	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.15	N	025560	500	152 억		343033	N	N	0	N	00	N
77	20240617	130337	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2050	-25	5	-1.20	257790735	125900	45.69	2070	2070	2035	2695	1455	2075	2047.58	1.13	0	-19751	2151	2112	2076	2037	2001	2095	2020	152	620	500	1450	5	1	30429770	624	-1.89	0.80	12	0.41	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.15	N	025560	500	152 억		343033	N	N	0	N	00	N
78	20240617	120338	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2045	-30	5	-1.45	234668880	114626	41.60	2070	2070	2035	2695	1455	2075	2047.26	1.13	0	-19452	2151	2112	2076	2037	2001	2095	2020	152	620	500	1450	5	1	30429770	622	-1.88	0.80	12	0.38	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	3160	-35.28	20240329	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.15	N	025560	500	152 억		343033	N	N	0	N	00	N
79	20240617	110336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2050	-25	5	-1.20	202726420	99026	35.94	2070	2070	2035	2695	1455	2075	2047.20	1.13	0	-17450	2151	2112	2076	2037	2001	2095	2020	152	620	500	1450	5	1	30429770	624	-1.89	0.80	12	0.33	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.15	N	025560	500	152 억		343033	N	N	0	N	00	N
80	20240617	100339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2050	-25	5	-1.20	151233015	73866	26.81	2070	2070	2035	2695	1455	2075	2047.40	1.13	0	-12286	2151	2112	2076	2037	2001	2095	2020	152	620	500	1450	5	1	30429770	624	-1.89	0.80	12	0.24	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.15	N	025560	500	152 억		343033	N	N	0	N	00	N
81	20240617	090339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2070	-5	5	-0.24	4823800	2333	0.85	2070	2070	2065	2695	1455	2075	2067.64	1.13	0	-1419	2151	2112	2076	2037	2001	2095	2020	152	620	500	1450	5	1	30429770	630	-1.91	0.81	12	0.01	-1086.00	2549.00	10610	20230822	-80.49	1884	20240326	9.87	3160	-34.49	20240329	1884	9.87	20240326	38100	-94.57	20230803	1884	9.87	20240326	1.15	N	025560	500	152 억		343033	N	N	0	N	00	N
82	20240614	160311	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	-5	5	-0.24	566371865	273045	129.88	2095	2115	2040	2700	1460	2080	2074.28	1.04	0	24863	2143	2111	2088	2056	2033	2100	2045	152	620	500	1450	5	1	30429770	631	-1.91	0.81	12	0.90	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.16	N	025560	500	152 억		317216	N	N	2	N	00	N
83	20240614	150312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	5	2	0.24	554877300	267499	127.24	2095	2115	2040	2700	1460	2080	2074.32	1.04	0	24675	2143	2111	2088	2056	2033	2100	2045	152	620	500	1450	5	1	30429770	634	-1.92	0.82	12	0.88	-1086.00	2549.00	10610	20230822	-80.35	1884	20240326	10.67	3160	-34.02	20240329	1884	10.67	20240326	38100	-94.53	20230803	1884	10.67	20240326	1.16	N	025560	500	152 억		317216	N	N	2	N	00	N
84	20240614	140312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	10	2	0.48	516095675	248870	118.38	2095	2115	2040	2700	1460	2080	2073.76	1.04	0	26687	2143	2111	2088	2056	2033	2100	2045	152	620	500	1450	5	1	30429770	636	-1.92	0.82	12	0.82	-1086.00	2549.00	10610	20230822	-80.30	1884	20240326	10.93	3160	-33.86	20240329	1884	10.93	20240326	38100	-94.51	20230803	1884	10.93	20240326	1.16	N	025560	500	152 억		317216	N	N	2	N	00	N
85	20240614	130312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2100	20	2	0.96	404983720	195802	93.14	2095	2105	2040	2700	1460	2080	2068.33	1.04	0	2967	2143	2111	2088	2056	2033	2100	2045	152	620	500	1450	5	1	30429770	639	-1.93	0.82	12	0.64	-1086.00	2549.00	10610	20230822	-80.21	1884	20240326	11.46	3160	-33.54	20240329	1884	11.46	20240326	38100	-94.49	20230803	1884	11.46	20240326	1.16	N	025560	500	152 억		317216	N	N	2	N	00	N
86	20240614	120313	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	-15	5	-0.72	313128120	151969	72.29	2095	2100	2040	2700	1460	2080	2060.47	1.04	0	-20077	2143	2111	2088	2056	2033	2100	2045	152	620	500	1450	5	1	30429770	628	-1.90	0.81	12	0.50	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.16	N	025560	500	152 억		317216	N	N	2	N	00	N
87	20240614	110332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	-15	5	-0.72	279908445	135868	64.63	2095	2100	2040	2700	1460	2080	2060.15	1.04	0	-28672	2143	2111	2088	2056	2033	2100	2045	152	620	500	1450	5	1	30429770	628	-1.90	0.81	12	0.45	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.16	N	025560	500	152 억		317216	N	N	2	N	00	N
88	20240614	100332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2055	-25	5	-1.20	167465325	81094	38.57	2095	2100	2050	2700	1460	2080	2065.08	1.04	0	-21263	2143	2111	2088	2056	2033	2100	2045	152	620	500	1450	5	1	30429770	625	-1.89	0.81	12	0.27	-1086.00	2549.00	10610	20230822	-80.63	1884	20240326	9.08	3160	-34.97	20240329	1884	9.08	20240326	38100	-94.61	20230803	1884	9.08	20240326	1.16	N	025560	500	152 억		317216	N	N	2	N	00	N
89	20240614	090334	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	5	2	0.24	31755985	15216	7.24	2095	2100	2075	2700	1460	2080	2087.01	1.04	0	-8484	2143	2111	2088	2056	2033	2100	2045	152	620	500	1450	5	1	30429770	634	-1.92	0.82	12	0.05	-1086.00	2549.00	10610	20230822	-80.35	1884	20240326	10.67	3160	-34.02	20240329	1884	10.67	20240326	38100	-94.53	20230803	1884	10.67	20240326	1.16	N	025560	500	152 억		317216	N	N	2	N	00	N
90	20240613	160330	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2080	-5	5	-0.24	433159240	207607	48.07	2100	2120	2065	2710	1460	2085	2086.50	1.11	0	-18707	2215	2150	2110	2045	2005	2130	2025	152	625	500	1450	5	1	30429770	633	-1.92	0.82	12	0.68	-1086.00	2549.00	10610	20230822	-80.40	1884	20240326	10.40	3160	-34.18	20240329	1884	10.40	20240326	38100	-94.54	20230803	1884	10.40	20240326	1.14	N	025560	500	152 억		336494	N	N	2	N	00	N
91	20240613	150336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	5	2	0.24	418246925	200451	46.41	2100	2120	2065	2710	1460	2085	2086.59	1.11	0	-17762	2215	2150	2110	2045	2005	2130	2025	152	625	500	1450	5	1	30429770	636	-1.92	0.82	12	0.66	-1086.00	2549.00	10610	20230822	-80.30	1884	20240326	10.93	3160	-33.86	20240329	1884	10.93	20240326	38100	-94.51	20230803	1884	10.93	20240326	1.14	N	025560	500	152 억		336494	N	N	0	N	00	N
92	20240613	140331	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2095	10	2	0.48	390593535	187215	43.35	2100	2120	2065	2710	1460	2085	2086.40	1.11	0	-15413	2215	2150	2110	2045	2005	2130	2025	152	625	500	1450	5	1	30429770	638	-1.93	0.82	12	0.62	-1086.00	2549.00	10610	20230822	-80.25	1884	20240326	11.20	3160	-33.70	20240329	1884	11.20	20240326	38100	-94.50	20230803	1884	11.20	20240326	1.14	N	025560	500	152 억		336494	N	N	0	N	00	N
93	20240613	130333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	5	2	0.24	346647165	166108	38.46	2100	2120	2065	2710	1460	2085	2086.97	1.11	0	-8107	2215	2150	2110	2045	2005	2130	2025	152	625	500	1450	5	1	30429770	636	-1.92	0.82	12	0.55	-1086.00	2549.00	10610	20230822	-80.30	1884	20240326	10.93	3160	-33.86	20240329	1884	10.93	20240326	38100	-94.51	20230803	1884	10.93	20240326	1.14	N	025560	500	152 억		336494	N	N	0	N	00	N
94	20240613	120333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2070	-15	5	-0.72	326755125	156538	36.25	2100	2120	2065	2710	1460	2085	2087.51	1.11	0	-7433	2215	2150	2110	2045	2005	2130	2025	152	625	500	1450	5	1	30429770	630	-1.91	0.81	12	0.51	-1086.00	2549.00	10610	20230822	-80.49	1884	20240326	9.87	3160	-34.49	20240329	1884	9.87	20240326	38100	-94.57	20230803	1884	9.87	20240326	1.14	N	025560	500	152 억		336494	N	N	0	N	00	N
95	20240613	110329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	0	3	0.00	251799270	120440	27.89	2100	2120	2075	2710	1460	2085	2091.06	1.11	0	4161	2215	2150	2110	2045	2005	2130	2025	152	625	500	1450	5	1	30429770	634	-1.92	0.82	12	0.40	-1086.00	2549.00	10610	20230822	-80.35	1884	20240326	10.67	3160	-34.02	20240329	1884	10.67	20240326	38100	-94.53	20230803	1884	10.67	20240326	1.14	N	025560	500	152 억		336494	N	N	0	N	00	N
96	20240613	100330	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2110	25	2	1.20	206287845	98714	22.86	2100	2115	2075	2710	1460	2085	2090.17	1.11	0	3676	2215	2150	2110	2045	2005	2130	2025	152	625	500	1450	5	1	30429770	642	-1.94	0.83	12	0.32	-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	1.14	N	025560	500	152 억		336494	N	N	0	N	00	N
97	20240613	090333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2110	25	2	1.20	43556155	20778	4.81	2100	2115	2100	2710	1460	2085	2103.31	1.11	0	-1591	2215	2150	2110	2045	2005	2130	2025	152	625	500	1450	5	1	30429770	642	-1.94	0.83	12	0.07	-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	1.14	N	025560	500	152 억		336494	N	N	0	N	00	N
98	20240612	160327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	-70	5	-3.25	911877695	431439	36.97	2155	2175	2070	2800	1510	2155	2113.58	1.17	0	-23969	2338	2246	2143	2051	1948	2292	2097	152	645	500	1500	5	1	30429770	634	-1.92	0.82	12	1.42	-1086.00	2549.00	10610	20230822	-80.35	1884	20240326	10.67	3160	-34.02	20240329	1884	10.67	20240326	38100	-94.53	20230803	1884	10.67	20240326	1.17	N	025560	500	152 억		357453	N	N	0	N	00	N
99	20240612	150334	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	-70	5	-3.25	884718065	418402	35.85	2155	2175	2070	2800	1510	2155	2114.52	1.17	0	-22544	2338	2246	2143	2051	1948	2292	2097	152	645	500	1500	5	1	30429770	634	-1.92	0.82	12	1.37	-1086.00	2549.00	10610	20230822	-80.35	1884	20240326	10.67	3160	-34.02	20240329	1884	10.67	20240326	38100	-94.53	20230803	1884	10.67	20240326	1.17	N	025560	500	152 억		357453	N	N	0	N	00	N
100	20240612	140329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2105	-50	5	-2.32	673323040	317084	27.17	2155	2175	2095	2800	1510	2155	2123.48	1.17	0	-15055	2338	2246	2143	2051	1948	2292	2097	152	645	500	1500	5	1	30429770	641	-1.94	0.83	12	1.04	-1086.00	2549.00	10610	20230822	-80.16	1884	20240326	11.73	3160	-33.39	20240329	1884	11.73	20240326	38100	-94.48	20230803	1884	11.73	20240326	1.17	N	025560	500	152 억		357453	N	N	0	N	00	N
101	20240612	130329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2110	-45	5	-2.09	631913525	297430	25.48	2155	2175	2095	2800	1510	2155	2124.58	1.17	0	-10320	2338	2246	2143	2051	1948	2292	2097	152	645	500	1500	5	1	30429770	642	-1.94	0.83	12	0.98	-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	1.17	N	025560	500	152 억		357453	N	N	0	N	00	N
102	20240612	120329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2110	-45	5	-2.09	539212095	253399	21.71	2155	2175	2105	2800	1510	2155	2127.92	1.17	0	-6532	2338	2246	2143	2051	1948	2292	2097	152	645	500	1500	5	1	30429770	642	-1.94	0.83	12	0.83	-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	1.17	N	025560	500	152 억		357453	N	N	0	N	00	N
103	20240612	110328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2135	-20	5	-0.93	473027255	222135	19.03	2155	2175	2105	2800	1510	2155	2129.46	1.17	0	6244	2338	2246	2143	2051	1948	2292	2097	152	645	500	1500	5	1	30429770	650	-1.97	0.84	12	0.73	-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	1.17	N	025560	500	152 억		357453	N	N	0	N	00	N
104	20240612	100329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2130	-25	5	-1.16	359139705	168557	14.44	2155	2175	2105	2800	1510	2155	2130.67	1.17	0	816	2338	2246	2143	2051	1948	2292	2097	152	645	500	1500	5	1	30429770	648	-1.96	0.84	12	0.55	-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	1.17	N	025560	500	152 억		357453	N	N	0	N	00	N
105	20240612	090328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2170	15	2	0.70	23563210	10918	0.94	2155	2175	2155	2800	1510	2155	2158.20	1.17	0	631	2338	2246	2143	2051	1948	2292	2097	152	645	500	1500	5	1	30429770	660	-2.00	0.85	12	0.04	-1086.00	2549.00	10610	20230822	-79.55	1884	20240326	15.18	3160	-31.33	20240329	1884	15.18	20240326	38100	-94.30	20230803	1884	15.18	20240326	1.17	N	025560	500	152 억		357453	N	N	0	N	00	N
106	20240610	160325	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2050	-50	5	-2.38	421787375	205426	104.31	2080	2100	2035	2730	1470	2100	2053.24	0.81	0	17198	2146	2122	2101	2077	2056	2135	2090	152	630	500	1470	5	1	30429770	624	-1.89	0.80	12	0.68	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.15	N	025560	500	152 억		245507	N	N	0	N	00	N
107	20240610	150329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2050	-50	5	-2.38	341116940	166061	84.32	2080	2100	2035	2730	1470	2100	2054.17	0.81	0	11861	2146	2122	2101	2077	2056	2135	2090	152	630	500	1470	5	1	30429770	624	-1.89	0.80	12	0.55	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.15	N	025560	500	152 억		245507	N	N	0	N	00	N
108	20240610	140327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	-35	5	-1.67	299325270	145713	73.99	2080	2100	2035	2730	1470	2100	2054.21	0.81	0	12037	2146	2122	2101	2077	2056	2135	2090	152	630	500	1470	5	1	30429770	628	-1.90	0.81	12	0.48	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.15	N	025560	500	152 억		245507	N	N	0	N	00	N
109	20240610	130327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2055	-45	5	-2.14	286386870	139426	70.79	2080	2100	2035	2730	1470	2100	2054.04	0.81	0	13156	2146	2122	2101	2077	2056	2135	2090	152	630	500	1470	5	1	30429770	625	-1.89	0.81	12	0.46	-1086.00	2549.00	10610	20230822	-80.63	1884	20240326	9.08	3160	-34.97	20240329	1884	9.08	20240326	38100	-94.61	20230803	1884	9.08	20240326	1.15	N	025560	500	152 억		245507	N	N	0	N	00	N
110	20240610	120326	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2050	-50	5	-2.38	275845410	134290	68.19	2080	2100	2035	2730	1470	2100	2054.10	0.81	0	13006	2146	2122	2101	2077	2056	2135	2090	152	630	500	1470	5	1	30429770	624	-1.89	0.80	12	0.44	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.15	N	025560	500	152 억		245507	N	N	0	N	00	N
111	20240610	110329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2055	-45	5	-2.14	208649835	101391	51.48	2080	2100	2040	2730	1470	2100	2057.87	0.81	0	10780	2146	2122	2101	2077	2056	2135	2090	152	630	500	1470	5	1	30429770	625	-1.89	0.81	12	0.33	-1086.00	2549.00	10610	20230822	-80.63	1884	20240326	9.08	3160	-34.97	20240329	1884	9.08	20240326	38100	-94.61	20230803	1884	9.08	20240326	1.15	N	025560	500	152 억		245507	N	N	0	N	00	N
112	20240610	100328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2055	-45	5	-2.14	147794040	71701	36.41	2080	2100	2040	2730	1470	2100	2061.25	0.81	0	1877	2146	2122	2101	2077	2056	2135	2090	152	630	500	1470	5	1	30429770	625	-1.89	0.81	12	0.24	-1086.00	2549.00	10610	20230822	-80.63	1884	20240326	9.08	3160	-34.97	20240329	1884	9.08	20240326	38100	-94.61	20230803	1884	9.08	20240326	1.15	N	025560	500	152 억		245507	N	N	0	N	00	N
113	20240610	090332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	-25	5	-1.19	17489720	8401	4.27	2080	2100	2075	2730	1470	2100	2081.86	0.81	0	-4109	2146	2122	2101	2077	2056	2135	2090	152	630	500	1470	5	1	30429770	631	-1.91	0.81	12	0.03	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.15	N	025560	500	152 억		245507	N	N	0	N	00	N
114	20240607	160336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2100	5	2	0.24	411465960	196171	49.02	2095	2125	2080	2720	1470	2095	2097.49	0.86	0	-16858	2225	2160	2105	2040	1985	2192	2072	152	625	500	1460	5	1	30429770	639	-1.93	0.82	12	0.64	-1086.00	2549.00	10610	20230822	-80.21	1884	20240326	11.46	3160	-33.54	20240329	1884	11.46	20240326	38100	-94.49	20230803	1884	11.46	20240326	1.17	N	025560	500	152 억		262964	N	N	0	N	00	N
115	20240607	150339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	-5	5	-0.24	373435455	178080	44.50	2095	2125	2080	2720	1470	2095	2097.01	0.86	0	-12710	2225	2160	2105	2040	1985	2192	2072	152	625	500	1460	5	1	30429770	636	-1.92	0.82	12	0.59	-1086.00	2549.00	10610	20230822	-80.30	1884	20240326	10.93	3160	-33.86	20240329	1884	10.93	20240326	38100	-94.51	20230803	1884	10.93	20240326	1.17	N	025560	500	152 억		262964	N	N	0	N	00	N
116	20240607	140336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2100	5	2	0.24	331047905	157795	39.43	2095	2125	2080	2720	1470	2095	2097.96	0.86	0	-11691	2225	2160	2105	2040	1985	2192	2072	152	625	500	1460	5	1	30429770	639	-1.93	0.82	12	0.52	-1086.00	2549.00	10610	20230822	-80.21	1884	20240326	11.46	3160	-33.54	20240329	1884	11.46	20240326	38100	-94.49	20230803	1884	11.46	20240326	1.17	N	025560	500	152 억		262964	N	N	0	N	00	N
117	20240607	130337	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	-10	5	-0.48	279799800	133308	33.31	2095	2125	2080	2720	1470	2095	2098.90	0.86	0	-17235	2225	2160	2105	2040	1985	2192	2072	152	625	500	1460	5	1	30429770	634	-1.92	0.82	12	0.44	-1086.00	2549.00	10610	20230822	-80.35	1884	20240326	10.67	3160	-34.02	20240329	1884	10.67	20240326	38100	-94.53	20230803	1884	10.67	20240326	1.17	N	025560	500	152 억		262964	N	N	0	N	00	N
118	20240607	120337	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2080	-15	5	-0.72	244334685	116294	29.06	2095	2125	2080	2720	1470	2095	2101.01	0.86	0	-17235	2225	2160	2105	2040	1985	2192	2072	152	625	500	1460	5	1	30429770	633	-1.92	0.82	12	0.38	-1086.00	2549.00	10610	20230822	-80.40	1884	20240326	10.40	3160	-34.18	20240329	1884	10.40	20240326	38100	-94.54	20230803	1884	10.40	20240326	1.17	N	025560	500	152 억		262964	N	N	0	N	00	N
119	20240607	110337	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2095	0	3	0.00	191212120	90838	22.70	2095	2125	2090	2720	1470	2095	2104.98	0.86	0	-16648	2225	2160	2105	2040	1985	2192	2072	152	625	500	1460	5	1	30429770	638	-1.93	0.82	12	0.30	-1086.00	2549.00	10610	20230822	-80.25	1884	20240326	11.20	3160	-33.70	20240329	1884	11.20	20240326	38100	-94.50	20230803	1884	11.20	20240326	1.17	N	025560	500	152 억		262964	N	N	0	N	00	N
120	20240607	100336	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2110	15	2	0.72	145687090	69149	17.28	2095	2125	2090	2720	1470	2095	2106.86	0.86	0	-11823	2225	2160	2105	2040	1985	2192	2072	152	625	500	1460	5	1	30429770	642	-1.94	0.83	12	0.23	-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	1.17	N	025560	500	152 억		262964	N	N	0	N	00	N
121	20240607	090333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2105	10	2	0.48	8765005	4176	1.04	2095	2115	2095	2720	1470	2095	2098.90	0.86	0	-730	2225	2160	2105	2040	1985	2192	2072	152	625	500	1460	5	1	30429770	641	-1.94	0.83	12	0.01	-1086.00	2549.00	10610	20230822	-80.16	1884	20240326	11.73	3160	-33.39	20240329	1884	11.73	20240326	38100	-94.48	20230803	1884	11.73	20240326	1.17	N	025560	500	152 억		262964	N	N	0	N	00	N
122	20240605	160333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2095	30	2	1.45	847620255	399816	174.18	2060	2170	2050	2680	1450	2065	2120.08	0.96	0	-28235	2175	2120	2085	2030	1995	2102	2012	152	615	500	1440	5	1	30429770	638	-1.93	0.82	12	1.31	-1086.00	2549.00	10610	20230822	-80.25	1884	20240326	11.20	3160	-33.70	20240329	1884	11.20	20240326	38100	-94.50	20230803	1884	11.20	20240326	1.12	N	025560	500	152 억		290802	N	N	0	N	00	N
123	20240605	150333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	25	2	1.21	817691185	385490	167.94	2060	2170	2050	2680	1450	2065	2121.17	0.96	0	-27294	2175	2120	2085	2030	1995	2102	2012	152	615	500	1440	5	1	30429770	636	-1.92	0.82	12	1.27	-1086.00	2549.00	10610	20230822	-80.30	1884	20240326	10.93	3160	-33.86	20240329	1884	10.93	20240326	38100	-94.51	20230803	1884	10.93	20240326	1.12	N	025560	500	152 억		290802	N	N	0	N	00	N
124	20240605	140332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2110	45	2	2.18	774349960	364794	158.92	2060	2170	2050	2680	1450	2065	2122.70	0.96	0	-21489	2175	2120	2085	2030	1995	2102	2012	152	615	500	1440	5	1	30429770	642	-1.94	0.83	12	1.20	-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	1.12	N	025560	500	152 억		290802	N	N	0	N	00	N
125	20240605	130335	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2095	30	2	1.45	742913840	349777	152.38	2060	2170	2050	2680	1450	2065	2123.96	0.96	0	-21010	2175	2120	2085	2030	1995	2102	2012	152	615	500	1440	5	1	30429770	638	-1.93	0.82	12	1.15	-1086.00	2549.00	10610	20230822	-80.25	1884	20240326	11.20	3160	-33.70	20240329	1884	11.20	20240326	38100	-94.50	20230803	1884	11.20	20240326	1.12	N	025560	500	152 억		290802	N	N	0	N	00	N
126	20240605	120333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2120	55	2	2.66	665939725	313122	136.41	2060	2170	2050	2680	1450	2065	2126.77	0.96	0	-25031	2175	2120	2085	2030	1995	2102	2012	152	615	500	1440	5	1	30429770	645	-1.95	0.83	12	1.03	-1086.00	2549.00	10610	20230822	-80.02	1884	20240326	12.53	3160	-32.91	20240329	1884	12.53	20240326	38100	-94.44	20230803	1884	12.53	20240326	1.12	N	025560	500	152 억		290802	N	N	0	N	00	N
127	20240605	110334	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2135	70	2	3.39	594461490	279492	121.76	2060	2170	2050	2680	1450	2065	2126.94	0.96	0	-20494	2175	2120	2085	2030	1995	2102	2012	152	615	500	1440	5	1	30429770	650	-1.97	0.84	12	0.92	-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	1.12	N	025560	500	152 억		290802	N	N	0	N	00	N
128	20240605	100334	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2130	65	2	3.15	475027835	223434	97.34	2060	2170	2050	2680	1450	2065	2126.03	0.96	0	-20074	2175	2120	2085	2030	1995	2102	2012	152	615	500	1440	5	1	30429770	648	-1.96	0.84	12	0.73	-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	1.12	N	025560	500	152 억		290802	N	N	0	N	00	N
129	20240605	090333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2060	-5	5	-0.24	10683140	5189	2.26	2060	2060	2055	2680	1450	2065	2058.81	0.96	0	461	2175	2120	2085	2030	1995	2102	2012	152	615	500	1440	5	1	30429770	627	-1.90	0.81	12	0.02	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.12	N	025560	500	152 억		290802	N	N	0	N	00	N
130	20240604	160330	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	-40	5	-1.90	468327735	225274	65.69	2095	2140	2050	2735	1475	2105	2078.92	1.13	0	-49327	2198	2151	2083	2036	1968	2175	2060	152	630	500	1470	5	1	30429770	628	-1.90	0.81	12	0.74	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.16	N	025560	500	152 억		342415	N	N	0	N	00	N
131	20240604	150332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2050	-55	5	-2.61	453787745	218210	63.63	2095	2140	2050	2735	1475	2105	2079.59	1.13	0	-43856	2198	2151	2083	2036	1968	2175	2060	152	630	500	1470	5	1	30429770	624	-1.89	0.80	12	0.72	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.16	N	025560	500	152 억		342415	N	N	0	N	00	N
132	20240604	140333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	-40	5	-1.90	345467635	165573	48.28	2095	2140	2055	2735	1475	2105	2086.49	1.13	0	-28783	2198	2151	2083	2036	1968	2175	2060	152	630	500	1470	5	1	30429770	628	-1.90	0.81	12	0.54	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.16	N	025560	500	152 억		342415	N	N	0	N	00	N
133	20240604	130331	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	-40	5	-1.90	310279410	148534	43.31	2095	2140	2055	2735	1475	2105	2088.94	1.13	0	-19193	2198	2151	2083	2036	1968	2175	2060	152	630	500	1470	5	1	30429770	628	-1.90	0.81	12	0.49	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.16	N	025560	500	152 억		342415	N	N	0	N	00	N
134	20240604	120330	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	-30	5	-1.43	282837330	135232	39.43	2095	2140	2065	2735	1475	2105	2091.49	1.13	0	-16492	2198	2151	2083	2036	1968	2175	2060	152	630	500	1470	5	1	30429770	631	-1.91	0.81	12	0.44	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.16	N	025560	500	152 억		342415	N	N	0	N	00	N
135	20240604	110329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	-40	5	-1.90	257485380	122993	35.86	2095	2140	2065	2735	1475	2105	2093.49	1.13	0	-12423	2198	2151	2083	2036	1968	2175	2060	152	630	500	1470	5	1	30429770	628	-1.90	0.81	12	0.40	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.16	N	025560	500	152 억		342415	N	N	0	N	00	N
136	20240604	100329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2115	10	2	0.48	159482880	75966	22.15	2095	2140	2075	2735	1475	2105	2099.40	1.13	0	-9566	2198	2151	2083	2036	1968	2175	2060	152	630	500	1470	5	1	30429770	644	-1.95	0.83	12	0.25	-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	1.16	N	025560	500	152 억		342415	N	N	0	N	00	N
137	20240604	090332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2100	-5	5	-0.24	15227795	7303	2.13	2095	2100	2075	2735	1475	2105	2085.06	1.13	0	224	2198	2151	2083	2036	1968	2175	2060	152	630	500	1470	5	1	30429770	639	-1.93	0.82	12	0.02	-1086.00	2549.00	10610	20230822	-80.21	1884	20240326	11.46	3160	-33.54	20240329	1884	11.46	20240326	38100	-94.49	20230803	1884	11.46	20240326	1.16	N	025560	500	152 억		342415	N	N	0	N	00	N
138	20240603	160328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2105	75	2	3.69	716895630	342091	169.40	2030	2130	2015	2635	1425	2030	2096.13	0.93	0	58162	2090	2060	2045	2015	2000	2052	2007	152	605	500	1420	5	1	30429770	641	-1.94	0.83	12	1.12	-1086.00	2549.00	10610	20230822	-80.16	1884	20240326	11.73	3160	-33.39	20240329	1884	11.73	20240326	38100	-94.48	20230803	1884	11.73	20240326	1.12	N	025560	500	152 억		283192	N	N	0	N	00	N
139	20240603	150328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2110	80	2	3.94	678821460	324007	160.45	2030	2130	2015	2635	1425	2030	2095.61	0.93	0	55134	2090	2060	2045	2015	2000	2052	2007	152	605	500	1420	5	1	30429770	642	-1.94	0.83	12	1.06	-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	1.12	N	025560	500	152 억		283192	N	N	0	N	00	N
140	20240603	140328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2115	85	2	4.19	649894835	310292	153.66	2030	2130	2015	2635	1425	2030	2095.00	0.93	0	61171	2090	2060	2045	2015	2000	2052	2007	152	605	500	1420	5	1	30429770	644	-1.95	0.83	12	1.02	-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	1.12	N	025560	500	152 억		283192	N	N	0	N	00	N
141	20240603	130328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2105	75	2	3.69	618136880	295219	146.19	2030	2130	2015	2635	1425	2030	2094.39	0.93	0	56715	2090	2060	2045	2015	2000	2052	2007	152	605	500	1420	5	1	30429770	641	-1.94	0.83	12	0.97	-1086.00	2549.00	10610	20230822	-80.16	1884	20240326	11.73	3160	-33.39	20240329	1884	11.73	20240326	38100	-94.48	20230803	1884	11.73	20240326	1.12	N	025560	500	152 억		283192	N	N	0	N	00	N
142	20240603	120328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2120	90	2	4.43	586421745	280183	138.75	2030	2130	2015	2635	1425	2030	2093.58	0.93	0	53749	2090	2060	2045	2015	2000	2052	2007	152	605	500	1420	5	1	30429770	645	-1.95	0.83	12	0.92	-1086.00	2549.00	10610	20230822	-80.02	1884	20240326	12.53	3160	-32.91	20240329	1884	12.53	20240326	38100	-94.44	20230803	1884	12.53	20240326	1.12	N	025560	500	152 억		283192	N	N	0	N	00	N
143	20240603	110326	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2125	95	2	4.68	508757915	243402	120.53	2030	2130	2015	2635	1425	2030	2090.84	0.93	0	56827	2090	2060	2045	2015	2000	2052	2007	152	605	500	1420	5	1	30429770	647	-1.96	0.83	12	0.80	-1086.00	2549.00	10610	20230822	-79.97	1884	20240326	12.79	3160	-32.75	20240329	1884	12.79	20240326	38100	-94.42	20230803	1884	12.79	20240326	1.12	N	025560	500	152 억		283192	N	N	0	N	00	N
144	20240603	100325	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	60	2	2.96	332537310	159627	79.05	2030	2120	2015	2635	1425	2030	2084.09	0.93	0	26891	2090	2060	2045	2015	2000	2052	2007	152	605	500	1420	5	1	30429770	636	-1.92	0.82	12	0.52	-1086.00	2549.00	10610	20230822	-80.30	1884	20240326	10.93	3160	-33.86	20240329	1884	10.93	20240326	38100	-94.51	20230803	1884	10.93	20240326	1.12	N	025560	500	152 억		283192	N	N	0	N	00	N
145	20240603	090324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-15	5	-0.74	18850865	9307	4.61	2030	2035	2015	2635	1425	2030	2023.70	0.93	0	-1006	2090	2060	2045	2015	2000	2052	2007	152	605	500	1420	5	1	30429770	613	-1.86	0.79	12	0.03	-1086.00	2549.00	10610	20230822	-81.01	1884	20240326	6.95	3160	-36.23	20240329	1884	6.95	20240326	38100	-94.71	20230803	1884	6.95	20240326	1.12	N	025560	500	152 억		283192	N	N	0	N	00	N