KissMeData/025560/price/prices-20240701.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	20240731	160359	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2045	35	2	1.74	423450736	210845	99.54	2010	2045	1998	2610	1410	2010	2008.32	1.39	0	32955	2060	2035	2015	1990	1970	2025	1980	156	600	500	1400	5	1	31166865	637	-1.88	0.80	12	0.68	-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	0.79	N	025560	500	155 억		432583	N	N	26	N	00	N
3	20240731	150359	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2025	15	2	0.75	396273296	197506	93.25	2010	2025	1998	2610	1410	2010	2006.39	1.39	0	31168	2060	2035	2015	1990	1970	2025	1980	156	600	500	1400	5	1	31166865	631	-1.86	0.79	12	0.63	-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	0.79	N	025560	500	155 억		432583	N	N	39	N	00	N
4	20240731	140402	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	0	3	0.00	275007251	137122	64.74	2010	2020	1998	2610	1410	2010	2005.57	1.39	0	8860	2060	2035	2015	1990	1970	2025	1980	156	600	500	1400	5	1	31166865	626	-1.85	0.79	12	0.44	-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	0.79	N	025560	500	155 억		432583	N	N	39	N	00	N
5	20240731	130401	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	5	2	0.25	244362751	121877	57.54	2010	2020	1998	2610	1410	2010	2004.99	1.39	0	8860	2060	2035	2015	1990	1970	2025	1980	156	600	500	1400	5	1	31166865	628	-1.86	0.79	12	0.39	-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	0.79	N	025560	500	155 억		432583	N	N	39	N	00	N
6	20240731	120403	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	0	3	0.00	207576001	103603	48.91	2010	2015	1998	2610	1410	2010	2003.57	1.39	0	45	2060	2035	2015	1990	1970	2025	1980	156	600	500	1400	5	1	31166865	626	-1.85	0.79	12	0.33	-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	0.79	N	025560	500	155 억		432583	N	N	39	N	00	N
7	20240731	110400	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2005	-5	5	-0.25	165911901	82849	39.11	2010	2015	1998	2610	1410	2010	2002.58	1.39	0	-4824	2060	2035	2015	1990	1970	2025	1980	156	600	500	1400	5	1	31166865	625	-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	0.79	N	025560	500	155 억		432583	N	N	39	N	00	N
8	20240731	100400	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2005	-5	5	-0.25	123965561	61931	29.24	2010	2015	1998	2610	1410	2010	2001.67	1.39	0	-3257	2060	2035	2015	1990	1970	2025	1980	156	600	500	1400	5	1	31166865	625	-1.85	0.79	12	0.20	-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	0.79	N	025560	500	155 억		432583	N	N	39	N	00	N
9	20240731	090355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	5	2	0.25	6971270	3470	1.64	2010	2015	2005	2610	1410	2010	2009.01	1.39	0	-1280	2060	2035	2015	1990	1970	2025	1980	156	600	500	1400	5	1	31166865	628	-1.86	0.79	12	0.01	-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	0.79	N	025560	500	155 억		432583	N	N	39	N	00	N
10	20240730	160350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	-25	5	-1.23	424603932	211648	64.01	2040	2040	1995	2645	1425	2035	2006.18	1.36	0	16658	2064	2049	2020	2005	1976	2057	2013	152	610	500	1420	5	1	30429770	612	-1.85	0.79	12	0.70	-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	0.80	N	025560	500	152 억		412884	N	N	39	N	00	N
11	20240730	150356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-20	5	-0.98	392133837	195485	59.13	2040	2040	1995	2645	1425	2035	2005.95	1.36	0	18341	2064	2049	2020	2005	1976	2057	2013	152	610	500	1420	5	1	30429770	613	-1.86	0.79	12	0.64	-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	0.80	N	025560	500	152 억		412884	N	N	1	N	00	N
12	20240730	140351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2005	-30	5	-1.47	373189382	186063	56.28	2040	2040	1995	2645	1425	2035	2005.72	1.36	0	21809	2064	2049	2020	2005	1976	2057	2013	152	610	500	1420	5	1	30429770	610	-1.85	0.79	12	0.61	-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	0.80	N	025560	500	152 억		412884	N	N	1	N	00	N
13	20240730	130356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2005	-30	5	-1.47	349400932	174196	52.69	2040	2040	1995	2645	1425	2035	2005.79	1.36	0	21882	2064	2049	2020	2005	1976	2057	2013	152	610	500	1420	5	1	30429770	610	-1.85	0.79	12	0.57	-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	0.80	N	025560	500	152 억		412884	N	N	1	N	00	N
14	20240730	120354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	-25	5	-1.23	330118997	164589	49.78	2040	2040	1995	2645	1425	2035	2005.72	1.36	0	24587	2064	2049	2020	2005	1976	2057	2013	152	610	500	1420	5	1	30429770	612	-1.85	0.79	12	0.54	-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	0.80	N	025560	500	152 억		412884	N	N	1	N	00	N
15	20240730	110356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2005	-30	5	-1.47	201505617	100327	30.34	2040	2040	1995	2645	1425	2035	2008.49	1.36	0	-3769	2064	2049	2020	2005	1976	2057	2013	152	610	500	1420	5	1	30429770	610	-1.85	0.79	12	0.33	-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	0.80	N	025560	500	152 억		412884	N	N	1	N	00	N
16	20240730	100356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2005	-30	5	-1.47	174711272	86961	26.30	2040	2040	1995	2645	1425	2035	2009.08	1.36	0	-2374	2064	2049	2020	2005	1976	2057	2013	152	610	500	1420	5	1	30429770	610	-1.85	0.79	12	0.29	-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	0.80	N	025560	500	152 억		412884	N	N	1	N	00	N
17	20240730	090357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2035	0	3	0.00	2858075	1404	0.42	2040	2040	2020	2645	1425	2035	2035.67	1.36	0	-433	2064	2049	2020	2005	1976	2057	2013	152	610	500	1420	5	1	30429770	619	-1.87	0.80	12	0.00	-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	0.80	N	025560	500	152 억		412884	N	N	1	N	00	N
18	20240729	160352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2035	25	2	1.24	643569774	320607	232.98	2020	2035	1991	2610	1410	2010	2007.34	1.20	0	47572	2036	2022	2011	1997	1986	2017	1992	152	600	500	1400	5	1	30429770	619	-1.87	0.80	12	1.05	-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	0.91	N	025560	500	152 억		365661	N	N	1	N	00	N
19	20240729	150354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2025	15	2	0.75	609229569	303692	220.69	2020	2035	1991	2610	1410	2010	2006.08	1.20	0	48195	2036	2022	2011	1997	1986	2017	1992	152	600	500	1400	5	1	30429770	616	-1.86	0.79	12	1.00	-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	0.91	N	025560	500	152 억		365661	N	N	2	N	00	N
20	20240729	140357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2020	10	2	0.50	564233024	281460	204.54	2020	2025	1991	2610	1410	2010	2004.67	1.20	0	33925	2036	2022	2011	1997	1986	2017	1992	152	600	500	1400	5	1	30429770	615	-1.86	0.79	12	0.92	-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	0.91	N	025560	500	152 억		365661	N	N	2	N	00	N
21	20240729	130401	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	5	2	0.25	478148499	238753	173.50	2020	2020	1991	2610	1410	2010	2002.69	1.20	0	19792	2036	2022	2011	1997	1986	2017	1992	152	600	500	1400	5	1	30429770	613	-1.86	0.79	12	0.78	-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	0.91	N	025560	500	152 억		365661	N	N	2	N	00	N
22	20240729	120353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	5	2	0.25	461111619	230291	167.35	2020	2020	1991	2610	1410	2010	2002.30	1.20	0	19792	2036	2022	2011	1997	1986	2017	1992	152	600	500	1400	5	1	30429770	613	-1.86	0.79	12	0.76	-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	0.91	N	025560	500	152 억		365661	N	N	2	N	00	N
23	20240729	110355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2005	-5	5	-0.25	425308354	212482	154.41	2020	2020	1991	2610	1410	2010	2001.62	1.20	0	19795	2036	2022	2011	1997	1986	2017	1992	152	600	500	1400	5	1	30429770	610	-1.85	0.79	12	0.70	-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	0.91	N	025560	500	152 억		365661	N	N	2	N	00	N
24	20240729	100354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2000	-10	5	-0.50	268012519	133834	97.26	2020	2020	1991	2610	1410	2010	2002.57	1.20	0	16596	2036	2022	2011	1997	1986	2017	1992	152	600	500	1400	5	1	30429770	609	-1.84	0.78	12	0.44	-1086.00	2549.00	10610	20230822	-81.15	1884	20240326	6.16	3160	-36.71	20240329	1884	6.16	20240326	38100	-94.75	20230803	1884	6.16	20240326	0.91	N	025560	500	152 억		365661	N	N	2	N	00	N
25	20240729	090352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	0	3	0.00	58974940	29351	21.33	2020	2020	2000	2610	1410	2010	2009.30	1.20	0	1041	2036	2022	2011	1997	1986	2017	1992	152	600	500	1400	5	1	30429770	612	-1.85	0.79	12	0.10	-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	0.91	N	025560	500	152 억		365661	N	N	2	N	00	N
26	20240726	160347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	-10	5	-0.50	271137690	134700	44.90	2020	2025	2000	2625	1415	2020	2012.90	1.18	0	6896	2116	2067	2031	1982	1946	2050	1965	152	605	500	1410	5	1	30429770	612	-1.85	0.79	12	0.44	-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	0.90	N	025560	500	152 억		358854	N	N	2	N	00	N
27	20240726	150350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	-10	5	-0.50	242770150	120596	40.20	2020	2025	2000	2625	1415	2020	2013.09	1.18	0	8907	2116	2067	2031	1982	1946	2050	1965	152	605	500	1410	5	1	30429770	612	-1.85	0.79	12	0.40	-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	0.90	N	025560	500	152 억		358854	N	N	0	N	00	N
28	20240726	140352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-5	5	-0.25	189886800	94290	31.43	2020	2025	2000	2625	1415	2020	2013.86	1.18	0	8909	2116	2067	2031	1982	1946	2050	1965	152	605	500	1410	5	1	30429770	613	-1.86	0.79	12	0.31	-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	0.90	N	025560	500	152 억		358854	N	N	0	N	00	N
29	20240726	130351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2025	5	2	0.25	162952705	80960	26.99	2020	2025	2000	2625	1415	2020	2012.76	1.18	0	10697	2116	2067	2031	1982	1946	2050	1965	152	605	500	1410	5	1	30429770	616	-1.86	0.79	12	0.27	-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	0.90	N	025560	500	152 억		358854	N	N	0	N	00	N
30	20240726	120353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-5	5	-0.25	142969460	71053	23.69	2020	2025	2000	2625	1415	2020	2012.15	1.18	0	10605	2116	2067	2031	1982	1946	2050	1965	152	605	500	1410	5	1	30429770	613	-1.86	0.79	12	0.23	-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	0.90	N	025560	500	152 억		358854	N	N	0	N	00	N
31	20240726	110352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-5	5	-0.25	112990675	56199	18.73	2020	2025	2000	2625	1415	2020	2010.55	1.18	0	9068	2116	2067	2031	1982	1946	2050	1965	152	605	500	1410	5	1	30429770	613	-1.86	0.79	12	0.18	-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	0.90	N	025560	500	152 억		358854	N	N	0	N	00	N
32	20240726	100352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-5	5	-0.25	85110410	42369	14.12	2020	2025	2000	2625	1415	2020	2008.79	1.18	0	5570	2116	2067	2031	1982	1946	2050	1965	152	605	500	1410	5	1	30429770	613	-1.86	0.79	12	0.14	-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	0.90	N	025560	500	152 억		358854	N	N	0	N	00	N
33	20240726	090350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2010	-10	5	-0.50	4859630	2414	0.80	2020	2020	2010	2625	1415	2020	2013.10	1.18	0	61	2116	2067	2031	1982	1946	2050	1965	152	605	500	1410	5	1	30429770	612	-1.85	0.79	12	0.01	-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	0.90	N	025560	500	152 억		358854	N	N	0	N	00	N
34	20240725	160349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2020	-65	5	-3.12	602374169	299322	176.67	2060	2080	1995	2710	1460	2085	2012.43	1.17	0	-1342	2138	2111	2083	2056	2028	2125	2070	152	625	500	1450	5	1	30429770	615	-1.86	0.79	12	0.98	-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	0.91	N	025560	500	152 억		356210	N	N	0	N	00	N
35	20240725	150356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2035	-50	5	-2.40	553528174	275139	162.40	2060	2080	1995	2710	1460	2085	2011.81	1.17	0	-570	2138	2111	2083	2056	2028	2125	2070	152	625	500	1450	5	1	30429770	619	-1.87	0.80	12	0.90	-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	0.91	N	025560	500	152 억		356210	N	N	0	N	00	N
36	20240725	140354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2020	-65	5	-3.12	521383839	259248	153.02	2060	2080	1995	2710	1460	2085	2011.14	1.17	0	-1629	2138	2111	2083	2056	2028	2125	2070	152	625	500	1450	5	1	30429770	615	-1.86	0.79	12	0.85	-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	0.91	N	025560	500	152 억		356210	N	N	0	N	00	N
37	20240725	130352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2025	-60	5	-2.88	447203744	222399	131.27	2060	2080	1995	2710	1460	2085	2010.82	1.17	0	-1956	2138	2111	2083	2056	2028	2125	2070	152	625	500	1450	5	1	30429770	616	-1.86	0.79	12	0.73	-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	0.91	N	025560	500	152 억		356210	N	N	0	N	00	N
38	20240725	120352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2020	-65	5	-3.12	430563469	214162	126.41	2060	2080	1995	2710	1460	2085	2010.46	1.17	0	-972	2138	2111	2083	2056	2028	2125	2070	152	625	500	1450	5	1	30429770	615	-1.86	0.79	12	0.70	-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	0.91	N	025560	500	152 억		356210	N	N	0	N	00	N
39	20240725	110350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-70	5	-3.36	388842979	193437	114.18	2060	2080	1995	2710	1460	2085	2010.18	1.17	0	-364	2138	2111	2083	2056	2028	2125	2070	152	625	500	1450	5	1	30429770	613	-1.86	0.79	12	0.64	-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	0.91	N	025560	500	152 억		356210	N	N	0	N	00	N
40	20240725	100351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2015	-70	5	-3.36	337200939	167748	99.01	2060	2080	1995	2710	1460	2085	2010.16	1.17	0	-954	2138	2111	2083	2056	2028	2125	2070	152	625	500	1450	5	1	30429770	613	-1.86	0.79	12	0.55	-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	0.91	N	025560	500	152 억		356210	N	N	0	N	00	N
41	20240725	090350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2025	-60	5	-2.88	86288230	42662	25.18	2060	2080	2000	2710	1460	2085	2022.60	1.17	0	9999	2138	2111	2083	2056	2028	2125	2070	152	625	500	1450	5	1	30429770	616	-1.86	0.79	12	0.14	-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	0.91	N	025560	500	152 억		356210	N	N	0	N	00	N
42	20240724	160347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	15	2	0.72	350466345	168131	83.83	2065	2110	2055	2690	1450	2070	2084.48	1.04	0	35904	2133	2101	2078	2046	2023	2117	2062	152	620	500	1440	5	1	30429770	634	-1.92	0.82	12	0.55	-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	0.91	N	025560	500	152 억		317405	N	N	1	N	00	N
43	20240724	150353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	15	2	0.72	341702055	163919	81.73	2065	2110	2055	2690	1450	2070	2084.58	1.04	0	36270	2133	2101	2078	2046	2023	2117	2062	152	620	500	1440	5	1	30429770	634	-1.92	0.82	12	0.54	-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	0.91	N	025560	500	152 억		317405	N	N	1	N	00	N
44	20240724	140349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	20	2	0.97	236031435	113147	56.42	2065	2110	2055	2690	1450	2070	2086.06	1.04	0	36496	2133	2101	2078	2046	2023	2117	2062	152	620	500	1440	5	1	30429770	636	-1.92	0.82	12	0.37	-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	0.91	N	025560	500	152 억		317405	N	N	1	N	00	N
45	20240724	130351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2100	30	2	1.45	210642710	100995	50.36	2065	2110	2055	2690	1450	2070	2085.67	1.04	0	36595	2133	2101	2078	2046	2023	2117	2062	152	620	500	1440	5	1	30429770	639	-1.93	0.82	12	0.33	-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	0.91	N	025560	500	152 억		317405	N	N	1	N	00	N
46	20240724	120354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2095	25	2	1.21	161947795	77798	38.79	2065	2100	2055	2690	1450	2070	2081.64	1.04	0	28747	2133	2101	2078	2046	2023	2117	2062	152	620	500	1440	5	1	30429770	638	-1.93	0.82	12	0.26	-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	0.91	N	025560	500	152 억		317405	N	N	1	N	00	N
47	20240724	110352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	20	2	0.97	132466615	63647	31.74	2065	2100	2055	2690	1450	2070	2081.27	1.04	0	20185	2133	2101	2078	2046	2023	2117	2062	152	620	500	1440	5	1	30429770	636	-1.92	0.82	12	0.21	-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	0.91	N	025560	500	152 억		317405	N	N	1	N	00	N
48	20240724	100352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2095	25	2	1.21	87897015	42359	21.12	2065	2095	2055	2690	1450	2070	2075.05	1.04	0	20160	2133	2101	2078	2046	2023	2117	2062	152	620	500	1440	5	1	30429770	638	-1.93	0.82	12	0.14	-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	0.91	N	025560	500	152 억		317405	N	N	1	N	00	N
49	20240724	090351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2060	-10	5	-0.48	6142020	2969	1.48	2065	2085	2060	2690	1450	2070	2068.72	1.04	0	931	2133	2101	2078	2046	2023	2117	2062	152	620	500	1440	5	1	30429770	627	-1.90	0.81	12	0.01	-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	0.91	N	025560	500	152 억		317405	N	N	1	N	00	N
50	20240723	160345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2070	10	2	0.49	414493770	199785	95.03	2060	2110	2055	2675	1445	2060	2074.70	1.02	0	12693	2123	2091	2068	2036	2013	2080	2025	152	615	500	1440	5	1	30429770	630	-1.91	0.81	12	0.66	-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	0.89	N	025560	500	152 억		311857	N	N	1	N	00	N
51	20240723	150356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	30	2	1.46	377258100	181842	86.50	2060	2110	2055	2675	1445	2060	2074.65	1.02	0	13415	2123	2091	2068	2036	2013	2080	2025	152	615	500	1440	5	1	30429770	636	-1.92	0.82	12	0.60	-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	0.89	N	025560	500	152 억		311857	N	N	1	N	00	N
52	20240723	140349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	15	2	0.73	266197260	128735	61.24	2060	2090	2055	2675	1445	2060	2067.79	1.02	0	10253	2123	2091	2068	2036	2013	2080	2025	152	615	500	1440	5	1	30429770	631	-1.91	0.81	12	0.42	-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	0.89	N	025560	500	152 억		311857	N	N	1	N	00	N
53	20240723	130346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	15	2	0.73	224690050	108677	51.70	2060	2090	2055	2675	1445	2060	2067.50	1.02	0	5262	2123	2091	2068	2036	2013	2080	2025	152	615	500	1440	5	1	30429770	631	-1.91	0.81	12	0.36	-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	0.89	N	025560	500	152 억		311857	N	N	1	N	00	N
54	20240723	120350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2080	20	2	0.97	198221990	95904	45.62	2060	2090	2055	2675	1445	2060	2066.88	1.02	0	5131	2123	2091	2068	2036	2013	2080	2025	152	615	500	1440	5	1	30429770	633	-1.92	0.82	12	0.32	-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	0.89	N	025560	500	152 억		311857	N	N	1	N	00	N
55	20240723	110350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2060	0	3	0.00	171078875	82772	39.37	2060	2090	2055	2675	1445	2060	2066.87	1.02	0	4482	2123	2091	2068	2036	2013	2080	2025	152	615	500	1440	5	1	30429770	627	-1.90	0.81	12	0.27	-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	0.89	N	025560	500	152 억		311857	N	N	1	N	00	N
56	20240723	100349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	5	2	0.24	97497925	47053	22.38	2060	2090	2060	2675	1445	2060	2072.09	1.02	0	6689	2123	2091	2068	2036	2013	2080	2025	152	615	500	1440	5	1	30429770	628	-1.90	0.81	12	0.15	-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	0.89	N	025560	500	152 억		311857	N	N	1	N	00	N
57	20240723	090350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	15	2	0.73	14870270	7201	3.43	2060	2080	2060	2675	1445	2060	2065.03	1.02	0	1870	2123	2091	2068	2036	2013	2080	2025	152	615	500	1440	5	1	30429770	631	-1.91	0.81	12	0.02	-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	0.89	N	025560	500	152 억		311857	N	N	1	N	00	N
58	20240722	160345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2060	-30	5	-1.44	432947070	209914	94.34	2080	2100	2045	2715	1465	2090	2062.50	1.05	0	-8383	2153	2121	2093	2061	2033	2120	2060	152	625	500	1460	5	1	30429770	627	-1.90	0.81	12	0.69	-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	0.93	N	025560	500	152 억		320997	N	N	1	N	00	N
59	20240722	150349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2060	-30	5	-1.44	421868090	204537	91.93	2080	2100	2045	2715	1465	2090	2062.55	1.05	0	-7712	2153	2121	2093	2061	2033	2120	2060	152	625	500	1460	5	1	30429770	627	-1.90	0.81	12	0.67	-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	0.93	N	025560	500	152 억		320997	N	N	2	N	00	N
60	20240722	140350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2060	-30	5	-1.44	398817375	193361	86.90	2080	2100	2045	2715	1465	2090	2062.55	1.05	0	-9459	2153	2121	2093	2061	2033	2120	2060	152	625	500	1460	5	1	30429770	627	-1.90	0.81	12	0.64	-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	0.93	N	025560	500	152 억		320997	N	N	2	N	00	N
61	20240722	130347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2060	-30	5	-1.44	363445995	176177	79.18	2080	2100	2045	2715	1465	2090	2062.96	1.05	0	-13498	2153	2121	2093	2061	2033	2120	2060	152	625	500	1460	5	1	30429770	627	-1.90	0.81	12	0.58	-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	0.93	N	025560	500	152 억		320997	N	N	2	N	00	N
62	20240722	120347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	-15	5	-0.72	285146755	138112	62.07	2080	2100	2045	2715	1465	2090	2064.61	1.05	0	-14102	2153	2121	2093	2061	2033	2120	2060	152	625	500	1460	5	1	30429770	631	-1.91	0.81	12	0.45	-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	0.93	N	025560	500	152 억		320997	N	N	2	N	00	N
63	20240722	110349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2055	-35	5	-1.67	211987545	102630	46.13	2080	2100	2045	2715	1465	2090	2065.55	1.05	0	-8192	2153	2121	2093	2061	2033	2120	2060	152	625	500	1460	5	1	30429770	625	-1.89	0.81	12	0.34	-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	0.93	N	025560	500	152 억		320997	N	N	2	N	00	N
64	20240722	100347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	-15	5	-0.72	112128425	54096	24.31	2080	2100	2060	2715	1465	2090	2072.77	1.05	0	-10863	2153	2121	2093	2061	2033	2120	2060	152	625	500	1460	5	1	30429770	631	-1.91	0.81	12	0.18	-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	0.93	N	025560	500	152 억		320997	N	N	2	N	00	N
65	20240722	090346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2070	-20	5	-0.96	11704725	5646	2.54	2080	2090	2070	2715	1465	2090	2073.10	1.05	0	-2116	2153	2121	2093	2061	2033	2120	2060	152	625	500	1460	5	1	30429770	630	-1.91	0.81	12	0.02	-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	0.93	N	025560	500	152 억		320997	N	N	2	N	00	N
66	20240719	160342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2090	-20	5	-0.95	462310425	222299	49.55	2090	2125	2065	2740	1480	2110	2079.68	0.97	0	22201	2296	2202	2111	2017	1926	2250	2065	152	630	500	1470	5	1	30429770	636	-1.92	0.82	12	0.73	-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	0.94	N	025560	500	152 억		296355	N	N	2	N	00	N
67	20240719	150343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	-25	5	-1.18	434192375	208842	46.55	2090	2125	2065	2740	1480	2110	2079.05	0.97	0	21649	2296	2202	2111	2017	1926	2250	2065	152	630	500	1470	5	1	30429770	634	-1.92	0.82	12	0.69	-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	0.94	N	025560	500	152 억		296355	N	N	3	N	00	N
68	20240719	140346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2080	-30	5	-1.42	307170800	147516	32.88	2090	2125	2070	2740	1480	2110	2082.29	0.97	0	2798	2296	2202	2111	2017	1926	2250	2065	152	630	500	1470	5	1	30429770	633	-1.92	0.82	12	0.48	-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	0.94	N	025560	500	152 억		296355	N	N	3	N	00	N
69	20240719	130340	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	-25	5	-1.18	282406430	135593	30.22	2090	2125	2070	2740	1480	2110	2082.75	0.97	0	1918	2296	2202	2111	2017	1926	2250	2065	152	630	500	1470	5	1	30429770	634	-1.92	0.82	12	0.45	-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	0.94	N	025560	500	152 억		296355	N	N	3	N	00	N
70	20240719	120340	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2095	-15	5	-0.71	205302765	98483	21.95	2090	2125	2070	2740	1480	2110	2084.65	0.97	0	365	2296	2202	2111	2017	1926	2250	2065	152	630	500	1470	5	1	30429770	638	-1.93	0.82	12	0.32	-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	0.94	N	025560	500	152 억		296355	N	N	3	N	00	N
71	20240719	110343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2080	-30	5	-1.42	179207490	85971	19.16	2090	2125	2070	2740	1480	2110	2084.51	0.97	0	5150	2296	2202	2111	2017	1926	2250	2065	152	630	500	1470	5	1	30429770	633	-1.92	0.82	12	0.28	-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	0.94	N	025560	500	152 억		296355	N	N	3	N	00	N
72	20240719	100316	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2080	-30	5	-1.42	106146450	50811	11.33	2090	2125	2070	2740	1480	2110	2089.04	0.97	0	1549	2296	2202	2111	2017	1926	2250	2065	152	630	500	1470	5	1	30429770	633	-1.92	0.82	12	0.17	-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	0.94	N	025560	500	152 억		296355	N	N	3	N	00	N
73	20240719	090353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2115	5	2	0.24	15435885	7354	1.64	2090	2125	2090	2740	1480	2110	2098.98	0.97	0	1087	2296	2202	2111	2017	1926	2250	2065	152	630	500	1470	5	1	30429770	644	-1.95	0.83	12	0.02	-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	0.94	N	025560	500	152 억		296355	N	N	3	N	00	N
74	20240718	160337	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2110	-20	5	-0.94	930418325	448558	185.50	2090	2205	2020	2765	1495	2130	2074.23	0.83	0	36509	2203	2166	2143	2106	2083	2155	2095	152	635	500	1490	5	1	30429770	642	-1.94	0.83	12	1.47	-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	0.95	N	025560	500	152 억		253026	N	N	3	N	00	N
75	20240718	150341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2115	-15	5	-0.70	892279975	430519	178.04	2090	2205	2020	2765	1495	2130	2072.57	0.83	0	47006	2203	2166	2143	2106	2083	2155	2095	152	635	500	1490	5	1	30429770	644	-1.95	0.83	12	1.41	-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	0.95	N	025560	500	152 억		253026	N	N	5	N	00	N
76	20240718	140339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2085	-45	5	-2.11	684011655	332310	137.42	2090	2095	2020	2765	1495	2130	2058.35	0.83	0	71260	2203	2166	2143	2106	2083	2155	2095	152	635	500	1490	5	1	30429770	634	-1.92	0.82	12	1.09	-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	0.95	N	025560	500	152 억		253026	N	N	5	N	00	N
77	20240718	130339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2080	-50	5	-2.35	654455325	318128	131.56	2090	2095	2020	2765	1495	2130	2057.21	0.83	0	73037	2203	2166	2143	2106	2083	2155	2095	152	635	500	1490	5	1	30429770	633	-1.92	0.82	12	1.05	-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	0.95	N	025560	500	152 억		253026	N	N	5	N	00	N
78	20240718	120339	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2065	-65	5	-3.05	581648595	282948	117.01	2090	2095	2020	2765	1495	2130	2055.67	0.83	0	60983	2203	2166	2143	2106	2083	2155	2095	152	635	500	1490	5	1	30429770	628	-1.90	0.81	12	0.93	-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	0.95	N	025560	500	152 억		253026	N	N	5	N	00	N
79	20240718	110341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2075	-55	5	-2.58	488683310	237995	98.42	2090	2095	2020	2765	1495	2130	2053.33	0.83	0	58124	2203	2166	2143	2106	2083	2155	2095	152	635	500	1490	5	1	30429770	631	-1.91	0.81	12	0.78	-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	0.95	N	025560	500	152 억		253026	N	N	5	N	00	N
80	20240718	100341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2080	-50	5	-2.35	429545350	209542	86.65	2090	2095	2020	2765	1495	2130	2049.92	0.83	0	53053	2203	2166	2143	2106	2083	2155	2095	152	635	500	1490	5	1	30429770	633	-1.92	0.82	12	0.69	-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	0.95	N	025560	500	152 억		253026	N	N	5	N	00	N
81	20240718	090342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2050	-80	5	-3.76	51265780	24760	10.24	2090	2095	2040	2765	1495	2130	2070.51	0.83	0	-399	2203	2166	2143	2106	2083	2155	2095	152	635	500	1490	5	1	30429770	624	-1.89	0.80	12	0.08	-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	0.95	N	025560	500	152 억		253026	N	N	5	N	00	N
82	20240717	160352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2130	-25	5	-1.16	510693900	238806	93.94	2165	2180	2120	2800	1510	2155	2138.53	0.94	0	-24068	2191	2172	2141	2122	2091	2182	2132	152	645	500	1500	5	1	30429770	648	-1.96	0.84	12	0.78	-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	1.00	N	025560	500	152 억		285018	N	N	5	N	00	N
83	20240717	150356	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2130	-25	5	-1.16	462417725	216096	85.01	2165	2180	2120	2800	1510	2155	2139.87	0.94	0	-21863	2191	2172	2141	2122	2091	2182	2132	152	645	500	1500	5	1	30429770	648	-1.96	0.84	12	0.71	-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	1.00	N	025560	500	152 억		285018	N	N	0	N	00	N
84	20240717	140355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2135	-20	5	-0.93	377069910	175951	69.22	2165	2180	2120	2800	1510	2155	2143.04	0.94	0	-22436	2191	2172	2141	2122	2091	2182	2132	152	645	500	1500	5	1	30429770	650	-1.97	0.84	12	0.58	-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	1.00	N	025560	500	152 억		285018	N	N	0	N	00	N
85	20240717	130353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2150	-5	5	-0.23	289935025	135097	53.14	2165	2180	2125	2800	1510	2155	2146.12	0.94	0	-21028	2191	2172	2141	2122	2091	2182	2132	152	645	500	1500	5	1	30429770	654	-1.98	0.84	12	0.44	-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	1.00	N	025560	500	152 억		285018	N	N	0	N	00	N
86	20240717	120355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2155	0	3	0.00	224392165	104678	41.18	2165	2180	2125	2800	1510	2155	2143.64	0.94	0	-12789	2191	2172	2141	2122	2091	2182	2132	152	645	500	1500	5	1	30429770	656	-1.98	0.85	12	0.34	-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	1.00	N	025560	500	152 억		285018	N	N	0	N	00	N
87	20240717	110354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2135	-20	5	-0.93	176970025	82519	32.46	2165	2180	2125	2800	1510	2155	2144.60	0.94	0	-9953	2191	2172	2141	2122	2091	2182	2132	152	645	500	1500	5	1	30429770	650	-1.97	0.84	12	0.27	-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	1.00	N	025560	500	152 억		285018	N	N	0	N	00	N
88	20240717	100354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2155	0	3	0.00	97749495	45415	17.87	2165	2180	2130	2800	1510	2155	2152.36	0.94	0	-7830	2191	2172	2141	2122	2091	2182	2132	152	645	500	1500	5	1	30429770	656	-1.98	0.85	12	0.15	-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	1.00	N	025560	500	152 억		285018	N	N	0	N	00	N
89	20240717	090319	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2135	-20	5	-0.93	4581180	2126	0.84	2165	2165	2135	2800	1510	2155	2154.84	0.94	0	-1005	2191	2172	2141	2122	2091	2182	2132	152	645	500	1500	5	1	30429770	650	-1.97	0.84	12	0.01	-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	1.00	N	025560	500	152 억		285018	N	N	0	N	00	N
90	20240716	160355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2155	15	2	0.70	541493700	253577	86.39	2140	2160	2110	2780	1500	2140	2135.31	0.87	0	12154	2243	2191	2158	2106	2073	2175	2090	152	640	500	1490	5	1	30429770	656	-1.98	0.85	12	0.83	-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	1.02	N	025560	500	152 억		266026	N	N	1	N	00	N
91	20240716	150359	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2150	10	2	0.47	481903590	225874	76.95	2140	2160	2110	2780	1500	2140	2133.51	0.87	0	17964	2243	2191	2158	2106	2073	2175	2090	152	640	500	1490	5	1	30429770	654	-1.98	0.84	12	0.74	-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	1.02	N	025560	500	152 억		266026	N	N	1	N	00	N
92	20240716	140358	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2150	10	2	0.47	441503380	207109	70.56	2140	2160	2110	2780	1500	2140	2131.74	0.87	0	23107	2243	2191	2158	2106	2073	2175	2090	152	640	500	1490	5	1	30429770	654	-1.98	0.84	12	0.68	-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	1.02	N	025560	500	152 억		266026	N	N	1	N	00	N
93	20240716	130357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2140	0	3	0.00	372486865	174901	59.59	2140	2160	2110	2780	1500	2140	2129.70	0.87	0	22159	2243	2191	2158	2106	2073	2175	2090	152	640	500	1490	5	1	30429770	651	-1.97	0.84	12	0.57	-1086.00	2549.00	10610	20230822	-79.83	1884	20240326	13.59	3160	-32.28	20240329	1884	13.59	20240326	38100	-94.38	20230803	1884	13.59	20240326	1.02	N	025560	500	152 억		266026	N	N	1	N	00	N
94	20240716	120357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2140	0	3	0.00	331481890	155700	53.05	2140	2160	2110	2780	1500	2140	2128.98	0.87	0	19037	2243	2191	2158	2106	2073	2175	2090	152	640	500	1490	5	1	30429770	651	-1.97	0.84	12	0.51	-1086.00	2549.00	10610	20230822	-79.83	1884	20240326	13.59	3160	-32.28	20240329	1884	13.59	20240326	38100	-94.38	20230803	1884	13.59	20240326	1.02	N	025560	500	152 억		266026	N	N	1	N	00	N
95	20240716	110357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2135	-5	5	-0.23	280444150	131820	44.91	2140	2160	2110	2780	1500	2140	2127.48	0.87	0	12679	2243	2191	2158	2106	2073	2175	2090	152	640	500	1490	5	1	30429770	650	-1.97	0.84	12	0.43	-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	1.02	N	025560	500	152 억		266026	N	N	1	N	00	N
96	20240716	100357	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2130	-10	5	-0.47	207496860	97512	33.22	2140	2160	2110	2780	1500	2140	2127.91	0.87	0	-123	2243	2191	2158	2106	2073	2175	2090	152	640	500	1490	5	1	30429770	648	-1.96	0.84	12	0.32	-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	1.02	N	025560	500	152 억		266026	N	N	1	N	00	N
97	20240716	090355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2140	0	3	0.00	10917185	5103	1.74	2140	2155	2130	2780	1500	2140	2139.37	0.87	0	306	2243	2191	2158	2106	2073	2175	2090	152	640	500	1490	5	1	30429770	651	-1.97	0.84	12	0.02	-1086.00	2549.00	10610	20230822	-79.83	1884	20240326	13.59	3160	-32.28	20240329	1884	13.59	20240326	38100	-94.38	20230803	1884	13.59	20240326	1.02	N	025560	500	152 억		266026	N	N	1	N	00	N
98	20240715	160350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2140	-30	5	-1.38	626127540	290966	43.19	2170	2210	2125	2820	1520	2170	2151.90	0.81	0	19579	2323	2246	2198	2121	2073	2222	2097	152	650	500	1510	5	1	30429770	651	-1.97	0.84	12	0.96	-1086.00	2549.00	10610	20230822	-79.83	1884	20240326	13.59	3160	-32.28	20240329	1884	13.59	20240326	38100	-94.38	20230803	1884	13.59	20240326	1.03	N	025560	500	152 억		246651	N	N	1	N	00	N
99	20240715	150353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2140	-30	5	-1.38	581397185	270032	40.08	2170	2210	2125	2820	1520	2170	2153.07	0.81	0	16370	2323	2246	2198	2121	2073	2222	2097	152	650	500	1510	5	1	30429770	651	-1.97	0.84	12	0.89	-1086.00	2549.00	10610	20230822	-79.83	1884	20240326	13.59	3160	-32.28	20240329	1884	13.59	20240326	38100	-94.38	20230803	1884	13.59	20240326	1.03	N	025560	500	152 억		246651	N	N	0	N	00	N
100	20240715	140352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2140	-30	5	-1.38	474919170	220185	32.68	2170	2210	2130	2820	1520	2170	2156.91	0.81	0	727	2323	2246	2198	2121	2073	2222	2097	152	650	500	1510	5	1	30429770	651	-1.97	0.84	12	0.72	-1086.00	2549.00	10610	20230822	-79.83	1884	20240326	13.59	3160	-32.28	20240329	1884	13.59	20240326	38100	-94.38	20230803	1884	13.59	20240326	1.03	N	025560	500	152 억		246651	N	N	0	N	00	N
101	20240715	130352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2155	-15	5	-0.69	421638650	195250	28.98	2170	2210	2130	2820	1520	2170	2159.48	0.81	0	-2200	2323	2246	2198	2121	2073	2222	2097	152	650	500	1510	5	1	30429770	656	-1.98	0.85	12	0.64	-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	1.03	N	025560	500	152 억		246651	N	N	0	N	00	N
102	20240715	120354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2155	-15	5	-0.69	363006635	167943	24.93	2170	2210	2130	2820	1520	2170	2161.49	0.81	0	-2946	2323	2246	2198	2121	2073	2222	2097	152	650	500	1510	5	1	30429770	656	-1.98	0.85	12	0.55	-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	1.03	N	025560	500	152 억		246651	N	N	0	N	00	N
103	20240715	110353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2160	-10	5	-0.46	340169845	157349	23.36	2170	2210	2130	2820	1520	2170	2161.88	0.81	0	-3123	2323	2246	2198	2121	2073	2222	2097	152	650	500	1510	5	1	30429770	657	-1.99	0.85	12	0.52	-1086.00	2549.00	10610	20230822	-79.64	1884	20240326	14.65	3160	-31.65	20240329	1884	14.65	20240326	38100	-94.33	20230803	1884	14.65	20240326	1.03	N	025560	500	152 억		246651	N	N	0	N	00	N
104	20240715	100354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2165	-5	5	-0.23	232336310	107075	15.89	2170	2210	2130	2820	1520	2170	2169.85	0.81	0	-2648	2323	2246	2198	2121	2073	2222	2097	152	650	500	1510	5	1	30429770	659	-1.99	0.85	12	0.35	-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	1.03	N	025560	500	152 억		246651	N	N	0	N	00	N
105	20240715	090353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2200	30	2	1.38	32779780	14998	2.23	2170	2210	2170	2820	1520	2170	2185.61	0.81	0	-533	2323	2246	2198	2121	2073	2222	2097	152	650	500	1510	5	1	30429770	669	-2.03	0.86	12	0.05	-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	1.03	N	025560	500	152 억		246651	N	N	0	N	00	N
106	20240712	160350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2170	-105	5	-4.62	1455220030	665642	112.30	2275	2275	2150	2955	1595	2275	2186.20	1.12	0	-88079	2411	2342	2291	2222	2171	2317	2197	152	680	500	1590	5	1	30429770	660	-2.00	0.85	12	2.19	-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	1.02	N	025560	500	152 억		340138	N	N	1	N	00	N
107	20240712	150352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2170	-105	5	-4.62	1394602525	637680	107.58	2275	2275	2150	2955	1595	2275	2186.99	1.12	0	-84825	2411	2342	2291	2222	2171	2317	2197	152	680	500	1590	5	1	30429770	660	-2.00	0.85	12	2.10	-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	1.02	N	025560	500	152 억		340138	N	N	1	N	00	N
108	20240712	140354	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2165	-110	5	-4.84	1155437405	526734	88.86	2275	2275	2155	2955	1595	2275	2193.59	1.12	0	-67087	2411	2342	2291	2222	2171	2317	2197	152	680	500	1590	5	1	30429770	659	-1.99	0.85	12	1.73	-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	1.02	N	025560	500	152 억		340138	N	N	1	N	00	N
109	20240712	130351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2185	-90	5	-3.96	882243725	400931	67.64	2275	2275	2175	2955	1595	2275	2200.49	1.12	0	-58654	2411	2342	2291	2222	2171	2317	2197	152	680	500	1590	5	1	30429770	665	-2.01	0.86	12	1.32	-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	1.02	N	025560	500	152 억		340138	N	N	1	N	00	N
110	20240712	120352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2200	-75	5	-3.30	813700190	369605	62.35	2275	2275	2175	2955	1595	2275	2201.54	1.12	0	-49015	2411	2342	2291	2222	2171	2317	2197	152	680	500	1590	5	1	30429770	669	-2.03	0.86	12	1.21	-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	1.02	N	025560	500	152 억		340138	N	N	1	N	00	N
111	20240712	110350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2195	-80	5	-3.52	727297970	330191	55.70	2275	2275	2175	2955	1595	2275	2202.66	1.12	0	-41116	2411	2342	2291	2222	2171	2317	2197	152	680	500	1590	5	1	30429770	668	-2.02	0.86	12	1.09	-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	1.02	N	025560	500	152 억		340138	N	N	1	N	00	N
112	20240712	100352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2190	-85	5	-3.74	495020970	223971	37.79	2275	2275	2180	2955	1595	2275	2210.20	1.12	0	-30794	2411	2342	2291	2222	2171	2317	2197	152	680	500	1590	5	1	30429770	666	-2.02	0.86	12	0.74	-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	1.02	N	025560	500	152 억		340138	N	N	1	N	00	N
113	20240712	090350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2245	-30	5	-1.32	42123390	18688	3.15	2275	2275	2230	2955	1595	2275	2254.03	1.12	0	-5673	2411	2342	2291	2222	2171	2317	2197	152	680	500	1590	5	1	30429770	683	-2.07	0.88	12	0.06	-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	1.02	N	025560	500	152 억		340138	N	N	1	N	00	N
114	20240711	160348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	5	2	0.22	1350294960	589444	130.32	2280	2360	2240	2950	1590	2270	2290.81	1.15	0	-13290	2386	2327	2281	2222	2176	2305	2200	152	680	500	1580	5	1	30429770	692	-2.09	0.89	12	1.94	-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	0.99	N	025560	500	152 억		350309	N	N	1	N	00	N
115	20240711	150353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2270	0	3	0.00	1269741235	553993	122.49	2280	2360	2240	2950	1590	2270	2292.00	1.15	0	102	2386	2327	2281	2222	2176	2305	2200	152	680	500	1580	5	1	30429770	691	-2.09	0.89	12	1.82	-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	0.99	N	025560	500	152 억		350309	N	N	0	N	00	N
116	20240711	140351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2255	-15	5	-0.66	1241636365	541566	119.74	2280	2360	2240	2950	1590	2270	2292.70	1.15	0	2504	2386	2327	2281	2222	2176	2305	2200	152	680	500	1580	5	1	30429770	686	-2.08	0.88	12	1.78	-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	0.99	N	025560	500	152 억		350309	N	N	0	N	00	N
117	20240711	130351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2265	-5	5	-0.22	1125157025	489951	108.33	2280	2360	2240	2950	1590	2270	2296.50	1.15	0	33441	2386	2327	2281	2222	2176	2305	2200	152	680	500	1580	5	1	30429770	689	-2.09	0.89	12	1.61	-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	0.99	N	025560	500	152 억		350309	N	N	0	N	00	N
118	20240711	120351	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2270	0	3	0.00	1079748385	469907	103.89	2280	2360	2240	2950	1590	2270	2297.82	1.15	0	38255	2386	2327	2281	2222	2176	2305	2200	152	680	500	1580	5	1	30429770	691	-2.09	0.89	12	1.54	-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	0.99	N	025560	500	152 억		350309	N	N	0	N	00	N
119	20240711	110350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	5	2	0.22	890089515	385856	85.31	2280	2360	2260	2950	1590	2270	2306.84	1.15	0	53320	2386	2327	2281	2222	2176	2305	2200	152	680	500	1580	5	1	30429770	692	-2.09	0.89	12	1.27	-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	0.99	N	025560	500	152 억		350309	N	N	0	N	00	N
120	20240711	100349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2310	40	2	1.76	650771935	281008	62.13	2280	2360	2270	2950	1590	2270	2315.93	1.15	0	55668	2386	2327	2281	2222	2176	2305	2200	152	680	500	1580	5	1	30429770	703	-2.13	0.91	12	0.92	-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	0.99	N	025560	500	152 억		350309	N	N	0	N	00	N
121	20240711	090348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2300	30	2	1.32	93581615	40883	9.04	2280	2320	2270	2950	1590	2270	2289.26	1.15	0	12500	2386	2327	2281	2222	2176	2305	2200	152	680	500	1580	5	1	30429770	700	-2.12	0.90	12	0.13	-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	0.99	N	025560	500	152 억		350309	N	N	0	N	00	N
122	20240710	160349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2270	-50	5	-2.16	1019060245	449140	93.12	2330	2340	2235	3015	1625	2320	2268.91	1.46	0	-95294	2353	2336	2303	2286	2253	2345	2295	152	695	500	1620	5	1	30429770	691	-2.09	0.89	12	1.48	-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	0.94	N	025560	500	152 억		444164	N	N	0	N	00	N
123	20240710	150350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	-45	5	-1.94	956767555	421660	87.42	2330	2340	2235	3015	1625	2320	2269.04	1.46	0	-100098	2353	2336	2303	2286	2253	2345	2295	152	695	500	1620	5	1	30429770	692	-2.09	0.89	12	1.39	-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	0.94	N	025560	500	152 억		444164	N	N	0	N	00	N
124	20240710	140348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	-45	5	-1.94	871508515	384039	79.62	2330	2340	2235	3015	1625	2320	2269.31	1.46	0	-99667	2353	2336	2303	2286	2253	2345	2295	152	695	500	1620	5	1	30429770	692	-2.09	0.89	12	1.26	-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	0.94	N	025560	500	152 억		444164	N	N	0	N	00	N
125	20240710	130349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2270	-50	5	-2.16	805331745	354938	73.59	2330	2340	2235	3015	1625	2320	2268.93	1.46	0	-97313	2353	2336	2303	2286	2253	2345	2295	152	695	500	1620	5	1	30429770	691	-2.09	0.89	12	1.17	-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	0.94	N	025560	500	152 억		444164	N	N	0	N	00	N
126	20240710	120347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2280	-40	5	-1.72	775891885	341974	70.90	2330	2340	2235	3015	1625	2320	2268.85	1.46	0	-96881	2353	2336	2303	2286	2253	2345	2295	152	695	500	1620	5	1	30429770	694	-2.10	0.89	12	1.12	-1086.00	2549.00	10610	20230822	-78.51	1884	20240326	21.02	3160	-27.85	20240329	1884	21.02	20240326	38100	-94.02	20230803	1884	21.02	20240326	0.94	N	025560	500	152 억		444164	N	N	0	N	00	N
127	20240710	110350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2260	-60	5	-2.59	717572895	316250	65.57	2330	2340	2235	3015	1625	2320	2268.99	1.46	0	-95380	2353	2336	2303	2286	2253	2345	2295	152	695	500	1620	5	1	30429770	688	-2.08	0.89	12	1.04	-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	0.94	N	025560	500	152 억		444164	N	N	0	N	00	N
128	20240710	100346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	-45	5	-1.94	585764760	257781	53.45	2330	2340	2235	3015	1625	2320	2272.32	1.46	0	-80977	2353	2336	2303	2286	2253	2345	2295	152	695	500	1620	5	1	30429770	692	-2.09	0.89	12	0.85	-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	0.94	N	025560	500	152 억		444164	N	N	0	N	00	N
129	20240710	090349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2300	-20	5	-0.86	82431570	35586	7.38	2330	2340	2290	3015	1625	2320	2316.40	1.46	0	-21910	2353	2336	2303	2286	2253	2345	2295	152	695	500	1620	5	1	30429770	700	-2.12	0.90	12	0.12	-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	0.94	N	025560	500	152 억		444164	N	N	0	N	00	N
130	20240709	160348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2320	45	2	1.98	1079851355	471744	90.04	2280	2320	2270	2955	1595	2275	2289.06	1.32	0	45676	2348	2311	2273	2236	2198	2292	2217	152	680	500	1590	5	1	30429770	706	-2.14	0.91	12	1.55	-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	0.92	N	025560	500	152 억		402699	N	N	2	N	00	N
131	20240709	150348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2300	25	2	1.10	990357375	433091	82.66	2280	2320	2270	2955	1595	2275	2286.72	1.32	0	47986	2348	2311	2273	2236	2198	2292	2217	152	680	500	1590	5	1	30429770	700	-2.12	0.90	12	1.42	-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	0.92	N	025560	500	152 억		402699	N	N	2	N	00	N
132	20240709	140348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2280	5	2	0.22	829525270	362845	69.25	2280	2320	2270	2955	1595	2275	2286.17	1.32	0	22912	2348	2311	2273	2236	2198	2292	2217	152	680	500	1590	5	1	30429770	694	-2.10	0.89	12	1.19	-1086.00	2549.00	10610	20230822	-78.51	1884	20240326	21.02	3160	-27.85	20240329	1884	21.02	20240326	38100	-94.02	20230803	1884	21.02	20240326	0.92	N	025560	500	152 억		402699	N	N	2	N	00	N
133	20240709	130350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2285	10	2	0.44	717416145	313617	59.86	2280	2320	2270	2955	1595	2275	2287.56	1.32	0	30070	2348	2311	2273	2236	2198	2292	2217	152	680	500	1590	5	1	30429770	695	-2.10	0.90	12	1.03	-1086.00	2549.00	10610	20230822	-78.46	1884	20240326	21.28	3160	-27.69	20240329	1884	21.28	20240326	38100	-94.00	20230803	1884	21.28	20240326	0.92	N	025560	500	152 억		402699	N	N	2	N	00	N
134	20240709	120350	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2285	10	2	0.44	641354145	280280	53.49	2280	2320	2270	2955	1595	2275	2288.26	1.32	0	30121	2348	2311	2273	2236	2198	2292	2217	152	680	500	1590	5	1	30429770	695	-2.10	0.90	12	0.92	-1086.00	2549.00	10610	20230822	-78.46	1884	20240326	21.28	3160	-27.69	20240329	1884	21.28	20240326	38100	-94.00	20230803	1884	21.28	20240326	0.92	N	025560	500	152 억		402699	N	N	2	N	00	N
135	20240709	110349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2280	5	2	0.22	592143905	258726	49.38	2280	2320	2270	2955	1595	2275	2288.69	1.32	0	29439	2348	2311	2273	2236	2198	2292	2217	152	680	500	1590	5	1	30429770	694	-2.10	0.89	12	0.85	-1086.00	2549.00	10610	20230822	-78.51	1884	20240326	21.02	3160	-27.85	20240329	1884	21.02	20240326	38100	-94.02	20230803	1884	21.02	20240326	0.92	N	025560	500	152 억		402699	N	N	2	N	00	N
136	20240709	100349	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2295	20	2	0.88	430234390	187625	35.81	2280	2320	2275	2955	1595	2275	2293.05	1.32	0	33655	2348	2311	2273	2236	2198	2292	2217	152	680	500	1590	5	1	30429770	698	-2.11	0.90	12	0.62	-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	0.92	N	025560	500	152 억		402699	N	N	2	N	00	N
137	20240709	090348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	0	3	0.00	106955310	46670	8.91	2280	2315	2275	2955	1595	2275	2291.74	1.32	0	-5154	2348	2311	2273	2236	2198	2292	2217	152	680	500	1590	5	1	30429770	692	-2.09	0.89	12	0.15	-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	0.92	N	025560	500	152 억		402699	N	N	2	N	00	N
138	20240708	160346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	-5	5	-0.22	1179864410	519626	76.19	2290	2310	2235	2960	1600	2280	2270.54	1.16	0	49134	2470	2375	2315	2220	2160	2345	2190	152	680	500	1590	5	1	30429770	692	-2.09	0.89	12	1.71	-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		352253	N	N	2	N	00	N
139	20240708	150347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2270	-10	5	-0.44	1064289980	468771	68.73	2290	2310	2235	2960	1600	2280	2270.38	1.16	0	48421	2470	2375	2315	2220	2160	2345	2190	152	680	500	1590	5	1	30429770	691	-2.09	0.89	12	1.54	-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	1.04	N	025560	500	152 억		352253	N	N	2	N	00	N
140	20240708	140348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	-5	5	-0.22	921918110	406163	59.55	2290	2310	2235	2960	1600	2280	2269.82	1.16	0	37061	2470	2375	2315	2220	2160	2345	2190	152	680	500	1590	5	1	30429770	692	-2.09	0.89	12	1.33	-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		352253	N	N	2	N	00	N
141	20240708	130345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2285	5	2	0.22	826280925	364142	53.39	2290	2310	2235	2960	1600	2280	2269.12	1.16	0	45315	2470	2375	2315	2220	2160	2345	2190	152	680	500	1590	5	1	30429770	695	-2.10	0.90	12	1.20	-1086.00	2549.00	10610	20230822	-78.46	1884	20240326	21.28	3160	-27.69	20240329	1884	21.28	20240326	38100	-94.00	20230803	1884	21.28	20240326	1.04	N	025560	500	152 억		352253	N	N	2	N	00	N
142	20240708	120348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2265	-15	5	-0.66	701658530	309373	45.36	2290	2310	2235	2960	1600	2280	2268.00	1.16	0	37695	2470	2375	2315	2220	2160	2345	2190	152	680	500	1590	5	1	30429770	689	-2.09	0.89	12	1.02	-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	1.04	N	025560	500	152 억		352253	N	N	2	N	00	N
143	20240708	110346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	-5	5	-0.22	578715305	255156	37.41	2290	2310	2235	2960	1600	2280	2268.08	1.16	0	29393	2470	2375	2315	2220	2160	2345	2190	152	680	500	1590	5	1	30429770	692	-2.09	0.89	12	0.84	-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		352253	N	N	2	N	00	N
144	20240708	100346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2280	0	3	0.00	461815005	203910	29.90	2290	2310	2235	2960	1600	2280	2264.80	1.16	0	48930	2470	2375	2315	2220	2160	2345	2190	152	680	500	1590	5	1	30429770	694	-2.10	0.89	12	0.67	-1086.00	2549.00	10610	20230822	-78.51	1884	20240326	21.02	3160	-27.85	20240329	1884	21.02	20240326	38100	-94.02	20230803	1884	21.02	20240326	1.04	N	025560	500	152 억		352253	N	N	2	N	00	N
145	20240708	090347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2275	-5	5	-0.22	62300855	27345	4.01	2290	2310	2235	2960	1600	2280	2278.33	1.16	0	-9683	2470	2375	2315	2220	2160	2345	2190	152	680	500	1590	5	1	30429770	692	-2.09	0.89	12	0.09	-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		352253	N	N	2	N	00	N
146	20240705	160345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2280	-45	5	-1.94	1577962795	677786	80.26	2340	2410	2255	3020	1630	2325	2328.15	1.14	0	1118	2501	2412	2351	2262	2201	2382	2232	152	695	500	1620	5	1	30429770	694	-2.10	0.89	12	2.23	-1086.00	2549.00	10610	20230822	-78.51	1884	20240326	21.02	3160	-27.85	20240329	1884	21.02	20240326	38100	-94.02	20230803	1884	21.02	20240326	1.06	N	025560	500	152 억		347110	N	N	2	N	00	N
147	20240705	150347	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2280	-45	5	-1.94	1331006260	569034	67.39	2340	2410	2270	3020	1630	2325	2339.07	1.14	0	-14448	2501	2412	2351	2262	2201	2382	2232	152	695	500	1620	5	1	30429770	694	-2.10	0.89	12	1.87	-1086.00	2549.00	10610	20230822	-78.51	1884	20240326	21.02	3160	-27.85	20240329	1884	21.02	20240326	38100	-94.02	20230803	1884	21.02	20240326	1.06	N	025560	500	152 억		347110	N	N	1	N	00	N
148	20240705	140346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2305	-20	5	-0.86	1128085110	480489	56.90	2340	2410	2295	3020	1630	2325	2347.80	1.14	0	44252	2501	2412	2351	2262	2201	2382	2232	152	695	500	1620	5	1	30429770	701	-2.12	0.90	12	1.58	-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	1.06	N	025560	500	152 억		347110	N	N	1	N	00	N
149	20240705	130345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2315	-10	5	-0.43	987686620	419610	49.69	2340	2410	2310	3020	1630	2325	2353.85	1.14	0	71915	2501	2412	2351	2262	2201	2382	2232	152	695	500	1620	5	1	30429770	704	-2.13	0.91	12	1.38	-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	1.06	N	025560	500	152 억		347110	N	N	1	N	00	N
150	20240705	120345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2335	10	2	0.43	842516850	357313	42.31	2340	2410	2320	3020	1630	2325	2357.96	1.14	0	80156	2501	2412	2351	2262	2201	2382	2232	152	695	500	1620	5	1	30429770	711	-2.15	0.92	12	1.17	-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	1.06	N	025560	500	152 억		347110	N	N	1	N	00	N
151	20240705	110344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2330	5	2	0.22	767383065	325197	38.51	2340	2410	2320	3020	1630	2325	2359.79	1.14	0	73338	2501	2412	2351	2262	2201	2382	2232	152	695	500	1620	5	1	30429770	709	-2.15	0.91	12	1.07	-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	1.06	N	025560	500	152 억		347110	N	N	1	N	00	N
152	20240705	100345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2370	45	2	1.94	563533995	238282	28.22	2340	2410	2320	3020	1630	2325	2365.05	1.14	0	48875	2501	2412	2351	2262	2201	2382	2232	152	695	500	1620	5	1	30429770	721	-2.18	0.93	12	0.78	-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	1.06	N	025560	500	152 억		347110	N	N	1	N	00	N
153	20240705	090346	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2380	55	2	2.37	102539790	43470	5.15	2340	2390	2330	3020	1630	2325	2359.17	1.14	0	7997	2501	2412	2351	2262	2201	2382	2232	152	695	500	1620	5	1	30429770	724	-2.19	0.93	12	0.14	-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	1.06	N	025560	500	152 억		347110	N	N	1	N	00	N
154	20240704	160343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2325	-60	5	-2.52	1930958335	833306	77.89	2390	2440	2290	3100	1670	2385	2317.23	0.59	0	168022	2521	2452	2386	2317	2251	2420	2285	152	715	500	1660	5	1	30429770	707	-2.14	0.91	12	2.74	-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	1.01	N	025560	500	152 억		180528	N	N	1	N	00	N
155	20240704	150345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2340	-45	5	-1.89	1817139770	784422	73.32	2390	2440	2290	3100	1670	2385	2316.53	0.59	0	152666	2521	2452	2386	2317	2251	2420	2285	152	715	500	1660	5	1	30429770	712	-2.15	0.92	12	2.58	-1086.00	2549.00	10610	20230822	-77.95	1884	20240326	24.20	3160	-25.95	20240329	1884	24.20	20240326	38100	-93.86	20230803	1884	24.20	20240326	1.01	N	025560	500	152 억		180528	N	N	0	N	00	N
156	20240704	140345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2320	-65	5	-2.73	1722382000	743696	69.51	2390	2440	2290	3100	1670	2385	2315.98	0.59	0	141866	2521	2452	2386	2317	2251	2420	2285	152	715	500	1660	5	1	30429770	706	-2.14	0.91	12	2.44	-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	1.01	N	025560	500	152 억		180528	N	N	0	N	00	N
157	20240704	130345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2310	-75	5	-3.14	1598425095	690075	64.50	2390	2440	2290	3100	1670	2385	2316.31	0.59	0	127009	2521	2452	2386	2317	2251	2420	2285	152	715	500	1660	5	1	30429770	703	-2.13	0.91	12	2.27	-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	1.01	N	025560	500	152 억		180528	N	N	0	N	00	N
158	20240704	120344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2310	-75	5	-3.14	1401604900	604612	56.51	2390	2440	2290	3100	1670	2385	2318.19	0.59	0	89899	2521	2452	2386	2317	2251	2420	2285	152	715	500	1660	5	1	30429770	703	-2.13	0.91	12	1.99	-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	1.01	N	025560	500	152 억		180528	N	N	0	N	00	N
159	20240704	110344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2295	-90	5	-3.77	1205090315	519213	48.53	2390	2440	2290	3100	1670	2385	2320.99	0.59	0	72601	2521	2452	2386	2317	2251	2420	2285	152	715	500	1660	5	1	30429770	698	-2.11	0.90	12	1.71	-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	1.01	N	025560	500	152 억		180528	N	N	0	N	00	N
160	20240704	100344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2330	-55	5	-2.31	852388690	366152	34.22	2390	2440	2295	3100	1670	2385	2327.96	0.59	0	49584	2521	2452	2386	2317	2251	2420	2285	152	715	500	1660	5	1	30429770	709	-2.15	0.91	12	1.20	-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	1.01	N	025560	500	152 억		180528	N	N	0	N	00	N
161	20240704	090344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2400	15	2	0.63	103029335	43095	4.03	2390	2440	2365	3100	1670	2385	2390.75	0.59	0	-17893	2521	2452	2386	2317	2251	2420	2285	152	715	500	1660	5	1	30429770	730	-2.21	0.94	12	0.14	-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	1.01	N	025560	500	152 억		180528	N	N	0	N	00	N
162	20240703	160342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2385	5	2	0.21	2540305640	1061091	60.05	2455	2455	2320	3090	1670	2380	2394.06	0.63	0	-12306	2560	2470	2410	2320	2260	2455	2305	152	710	500	1660	5	1	30429770	726	-2.20	0.94	12	3.49	-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	0.95	N	025560	500	152 억		192114	N	N	0	N	00	N
163	20240703	150344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2345	-35	5	-1.47	2388764490	996674	56.40	2455	2455	2320	3090	1670	2380	2396.74	0.63	0	-18832	2560	2470	2410	2320	2260	2455	2305	152	710	500	1660	5	1	30429770	714	-2.16	0.92	12	3.28	-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	0.95	N	025560	500	152 억		192114	N	N	0	N	00	N
164	20240703	140344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2415	35	2	1.47	1877349995	780189	44.15	2455	2455	2355	3090	1670	2380	2406.28	0.63	0	7421	2560	2470	2410	2320	2260	2455	2305	152	710	500	1660	5	1	30429770	735	-2.22	0.95	12	2.56	-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	0.95	N	025560	500	152 억		192114	N	N	0	N	00	N
165	20240703	130343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2410	30	2	1.26	1667986635	693492	39.25	2455	2455	2355	3090	1670	2380	2405.20	0.63	0	-4001	2560	2470	2410	2320	2260	2455	2305	152	710	500	1660	5	1	30429770	733	-2.22	0.95	12	2.28	-1086.00	2549.00	10610	20230822	-77.29	1884	20240326	27.92	3160	-23.73	20240329	1884	27.92	20240326	38100	-93.67	20230803	1884	27.92	20240326	0.95	N	025560	500	152 억		192114	N	N	0	N	00	N
166	20240703	120343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2415	35	2	1.47	1491177205	620337	35.11	2455	2455	2355	3090	1670	2380	2403.82	0.63	0	-19664	2560	2470	2410	2320	2260	2455	2305	152	710	500	1660	5	1	30429770	735	-2.22	0.95	12	2.04	-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	0.95	N	025560	500	152 억		192114	N	N	0	N	00	N
167	20240703	110345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2395	15	2	0.63	1231108520	512247	28.99	2455	2455	2355	3090	1670	2380	2403.35	0.63	0	-46958	2560	2470	2410	2320	2260	2455	2305	152	710	500	1660	5	1	30429770	729	-2.21	0.94	12	1.68	-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	0.95	N	025560	500	152 억		192114	N	N	0	N	00	N
168	20240703	100344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2400	20	2	0.84	1067472880	443916	25.12	2455	2455	2355	3090	1670	2380	2404.67	0.63	0	-40094	2560	2470	2410	2320	2260	2455	2305	152	710	500	1660	5	1	30429770	730	-2.21	0.94	12	1.46	-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	0.95	N	025560	500	152 억		192114	N	N	0	N	00	N
169	20240703	090343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2415	35	2	1.47	139428495	57351	3.25	2455	2455	2390	3090	1670	2380	2431.15	0.63	0	-19466	2560	2470	2410	2320	2260	2455	2305	152	710	500	1660	5	1	30429770	735	-2.22	0.95	12	0.19	-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	0.95	N	025560	500	152 억		192114	N	N	0	N	00	N
170	20240702	160342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2380	10	2	0.42	4284385675	1760118	85.41	2380	2500	2350	3080	1660	2370	2434.26	0.85	0	-36042	2586	2477	2411	2302	2236	2445	2270	152	710	500	1650	5	1	30429770	724	-2.19	0.93	12	5.78	-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	0.93	N	025560	500	152 억		257460	N	N	0	N	00	N
171	20240702	150343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2395	25	2	1.05	4143170750	1700808	82.54	2380	2500	2350	3080	1660	2370	2436.01	0.85	0	-33184	2586	2477	2411	2302	2236	2445	2270	152	710	500	1650	5	1	30429770	729	-2.21	0.94	12	5.59	-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	0.93	N	025560	500	152 억		257460	N	N	0	N	00	N
172	20240702	140342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2395	25	2	1.05	3886125165	1592916	77.30	2380	2500	2350	3080	1660	2370	2439.63	0.85	0	-23132	2586	2477	2411	2302	2236	2445	2270	152	710	500	1650	5	1	30429770	729	-2.21	0.94	12	5.23	-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	0.93	N	025560	500	152 억		257460	N	N	0	N	00	N
173	20240702	130343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2415	45	2	1.90	3606342080	1476015	71.63	2380	2500	2350	3080	1660	2370	2443.30	0.85	0	-17741	2586	2477	2411	2302	2236	2445	2270	152	710	500	1650	5	1	30429770	735	-2.22	0.95	12	4.85	-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	0.93	N	025560	500	152 억		257460	N	N	0	N	00	N
174	20240702	120344	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2445	75	2	3.16	3286816230	1344281	65.23	2380	2500	2350	3080	1660	2370	2445.04	0.85	0	-8601	2586	2477	2411	2302	2236	2445	2270	152	710	500	1650	5	1	30429770	744	-2.25	0.96	12	4.42	-1086.00	2549.00	10610	20230822	-76.96	1884	20240326	29.78	3160	-22.63	20240329	1884	29.78	20240326	38100	-93.58	20230803	1884	29.78	20240326	0.93	N	025560	500	152 억		257460	N	N	0	N	00	N
175	20240702	110343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2450	80	2	3.38	2867847365	1173615	56.95	2380	2500	2350	3080	1660	2370	2443.61	0.85	0	-18263	2586	2477	2411	2302	2236	2445	2270	152	710	500	1650	5	1	30429770	746	-2.26	0.96	12	3.86	-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	0.93	N	025560	500	152 억		257460	N	N	0	N	00	N
176	20240702	100343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2445	75	2	3.16	1509667560	623205	30.24	2380	2465	2350	3080	1660	2370	2422.43	0.85	0	-1305	2586	2477	2411	2302	2236	2445	2270	152	710	500	1650	5	1	30429770	744	-2.25	0.96	12	2.05	-1086.00	2549.00	10610	20230822	-76.96	1884	20240326	29.78	3160	-22.63	20240329	1884	29.78	20240326	38100	-93.58	20230803	1884	29.78	20240326	0.93	N	025560	500	152 억		257460	N	N	0	N	00	N
177	20240702	090343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2385	15	2	0.63	147361430	62170	3.02	2380	2385	2350	3080	1660	2370	2370.30	0.85	0	-12144	2586	2477	2411	2302	2236	2445	2270	152	710	500	1650	5	1	30429770	726	-2.20	0.94	12	0.20	-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	0.93	N	025560	500	152 억		257460	N	N	0	N	00	N
178	20240701	160342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2370	15	2	0.64	4968894030	2048255	158.38	2380	2520	2345	3060	1650	2355	2426.12	1.02	0	-92167	2485	2420	2315	2250	2145	2452	2282	152	705	500	1640	5	1	30429770	721	-2.18	0.93	12	6.73	-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	1.04	N	025560	500	152 억		310322	N	N	0	N	00	N
179	20240701	150343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2395	40	2	1.70	4727799525	1946905	150.55	2380	2520	2345	3060	1650	2355	2428.37	1.02	0	-102297	2485	2420	2315	2250	2145	2452	2282	152	705	500	1640	5	1	30429770	729	-2.21	0.94	12	6.40	-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	1.04	N	025560	500	152 억		310322	N	N	0	N	00	N
180	20240701	140341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2380	25	2	1.06	4554997680	1874502	144.95	2380	2520	2345	3060	1650	2355	2429.99	1.02	0	-104258	2485	2420	2315	2250	2145	2452	2282	152	705	500	1640	5	1	30429770	724	-2.19	0.93	12	6.16	-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	1.04	N	025560	500	152 억		310322	N	N	0	N	00	N
181	20240701	130342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2380	25	2	1.06	4419787460	1817818	140.56	2380	2520	2345	3060	1650	2355	2431.38	1.02	0	-108709	2485	2420	2315	2250	2145	2452	2282	152	705	500	1640	5	1	30429770	724	-2.19	0.93	12	5.97	-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	1.04	N	025560	500	152 억		310322	N	N	0	N	00	N
182	20240701	120343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2385	30	2	1.27	4297449195	1766159	136.57	2380	2520	2345	3060	1650	2355	2433.23	1.02	0	-103657	2485	2420	2315	2250	2145	2452	2282	152	705	500	1640	5	1	30429770	726	-2.20	0.94	12	5.80	-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	1.04	N	025560	500	152 억		310322	N	N	0	N	00	N
183	20240701	110342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2400	45	2	1.91	3948652170	1618908	125.18	2380	2520	2355	3060	1650	2355	2439.09	1.02	0	-114439	2485	2420	2315	2250	2145	2452	2282	152	705	500	1640	5	1	30429770	730	-2.21	0.94	12	5.32	-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	1.04	N	025560	500	152 억		310322	N	N	0	N	00	N
184	20240701	100341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2425	70	2	2.97	3377025600	1381144	106.80	2380	2520	2355	3060	1650	2355	2445.11	1.02	0	-99804	2485	2420	2315	2250	2145	2452	2282	152	705	500	1640	5	1	30429770	738	-2.23	0.95	12	4.54	-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	1.04	N	025560	500	152 억		310322	N	N	0	N	00	N
185	20240701	090341	57	100.00	KOSPI		의료정밀	N	N	N	N		N	2425	70	2	2.97	582938135	241931	18.71	2380	2455	2355	3060	1650	2355	2409.57	1.02	0	-22326	2485	2420	2315	2250	2145	2452	2282	152	705	500	1640	5	1	30429770	738	-2.23	0.95	12	0.80	-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	1.04	N	025560	500	152 억		310322	N	N	0	N	00	N