KissMeData/025560/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1312	40	2	3.14	663898950	508811	109.94	1274	1368	1272	1653	891	1272	1304.80	1.40	51257	1317	1294	1277	1254	1237	1286	1246	156	381	500	890	1	1	31166865	409	-1.21	0.51	12	1.63	-1086.00	2549.00	7990	20230824	-83.58	1256	20240828	4.46	3160	-58.48	20240329	1256	4.46	20240828	7050	-81.39	20230830	1256	4.46	20240828	0.63	N	025560	500	155 억	437196	N	N	2	N	N
3	20240830	150353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1320	48	2	3.77	615018587	471627	101.91	1274	1368	1272	1653	891	1272	1304.04	1.40	44412	1317	1294	1277	1254	1237	1286	1246	156	381	500	890	1	1	31166865	411	-1.22	0.52	12	1.51	-1086.00	2549.00	7990	20230824	-83.48	1256	20240828	5.10	3160	-58.23	20240329	1256	5.10	20240828	7050	-81.28	20230830	1256	5.10	20240828	0.63	N	025560	500	155 억	437196	N	N	0	N	N
4	20240830	140354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1288	16	2	1.26	315668983	245519	53.05	1274	1309	1272	1653	891	1272	1285.72	1.40	14986	1317	1294	1277	1254	1237	1286	1246	156	381	500	890	1	1	31166865	401	-1.19	0.51	12	0.79	-1086.00	2549.00	7990	20230824	-83.88	1256	20240828	2.55	3160	-59.24	20240329	1256	2.55	20240828	7050	-81.73	20230830	1256	2.55	20240828	0.63	N	025560	500	155 억	437196	N	N	0	N	N
5	20240830	130351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1281	9	2	0.71	290060861	225629	48.75	1274	1309	1272	1653	891	1272	1285.57	1.40	11741	1317	1294	1277	1254	1237	1286	1246	156	381	500	890	1	1	31166865	399	-1.18	0.50	12	0.72	-1086.00	2549.00	7990	20230824	-83.97	1256	20240828	1.99	3160	-59.46	20240329	1256	1.99	20240828	7050	-81.83	20230830	1256	1.99	20240828	0.63	N	025560	500	155 억	437196	N	N	0	N	N
6	20240830	120353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1280	8	2	0.63	258417730	200936	43.42	1274	1309	1272	1653	891	1272	1286.07	1.40	13090	1317	1294	1277	1254	1237	1286	1246	156	381	500	890	1	1	31166865	399	-1.18	0.50	12	0.64	-1086.00	2549.00	7990	20230824	-83.98	1256	20240828	1.91	3160	-59.49	20240329	1256	1.91	20240828	7050	-81.84	20230830	1256	1.91	20240828	0.63	N	025560	500	155 억	437196	N	N	0	N	N
7	20240830	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1285	13	2	1.02	221646557	172361	37.24	1274	1309	1272	1653	891	1272	1285.94	1.40	12999	1317	1294	1277	1254	1237	1286	1246	156	381	500	890	1	1	31166865	400	-1.18	0.50	12	0.55	-1086.00	2549.00	7990	20230824	-83.92	1256	20240828	2.31	3160	-59.34	20240329	1256	2.31	20240828	7050	-81.77	20230830	1256	2.31	20240828	0.63	N	025560	500	155 억	437196	N	N	0	N	N
8	20240830	100356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1285	13	2	1.02	171159712	132992	28.74	1274	1309	1272	1653	891	1272	1286.99	1.40	14031	1317	1294	1277	1254	1237	1286	1246	156	381	500	890	1	1	31166865	400	-1.18	0.50	12	0.43	-1086.00	2549.00	7990	20230824	-83.92	1256	20240828	2.31	3160	-59.34	20240329	1256	2.31	20240828	7050	-81.77	20230830	1256	2.31	20240828	0.63	N	025560	500	155 억	437196	N	N	0	N	N
9	20240830	090355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1283	11	2	0.86	12782584	10036	2.17	1274	1283	1272	1653	891	1272	1273.67	1.40	2030	1317	1294	1277	1254	1237	1286	1246	156	381	500	890	1	1	31166865	400	-1.18	0.50	12	0.03	-1086.00	2549.00	7990	20230824	-83.94	1256	20240828	2.15	3160	-59.40	20240329	1256	2.15	20240828	7050	-81.80	20230830	1256	2.15	20240828	0.63	N	025560	500	155 억	437196	N	N	0	N	N
10	20240829	160355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1272	-28	5	-2.15	588892645	461547	28.12	1300	1300	1260	1690	910	1300	1275.92	1.22	50665	1502	1400	1328	1226	1154	1365	1191	156	390	500	910	1	1	31166865	396	-1.17	0.50	12	1.48	-1086.00	2549.00	8570	20230823	-85.16	1256	20240828	1.27	3160	-59.75	20240329	1256	1.27	20240828	7460	-82.95	20230829	1256	1.27	20240828	0.78	N	025560	500	155 억	380829	N	N	6	N	N
11	20240829	150358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1279	-21	5	-1.62	555536773	435362	26.52	1300	1300	1260	1690	910	1300	1276.03	1.22	44149	1502	1400	1328	1226	1154	1365	1191	156	390	500	910	1	1	31166865	399	-1.18	0.50	12	1.40	-1086.00	2549.00	8570	20230823	-85.08	1256	20240828	1.83	3160	-59.53	20240329	1256	1.83	20240828	7460	-82.86	20230829	1256	1.83	20240828	0.78	N	025560	500	155 억	380829	N	N	6	N	N
12	20240829	140359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1281	-19	5	-1.46	525936164	412206	25.11	1300	1300	1260	1690	910	1300	1275.91	1.22	42023	1502	1400	1328	1226	1154	1365	1191	156	390	500	910	1	1	31166865	399	-1.18	0.50	12	1.32	-1086.00	2549.00	8570	20230823	-85.05	1256	20240828	1.99	3160	-59.46	20240329	1256	1.99	20240828	7460	-82.83	20230829	1256	1.99	20240828	0.78	N	025560	500	155 억	380829	N	N	6	N	N
13	20240829	130359	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1283	-17	5	-1.31	478202197	374981	22.84	1300	1300	1260	1690	910	1300	1275.27	1.22	27546	1502	1400	1328	1226	1154	1365	1191	156	390	500	910	1	1	31166865	400	-1.18	0.50	12	1.20	-1086.00	2549.00	8570	20230823	-85.03	1256	20240828	2.15	3160	-59.40	20240329	1256	2.15	20240828	7460	-82.80	20230829	1256	2.15	20240828	0.78	N	025560	500	155 억	380829	N	N	6	N	N
14	20240829	120356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1276	-24	5	-1.85	415694432	326079	19.87	1300	1300	1260	1690	910	1300	1274.83	1.22	17300	1502	1400	1328	1226	1154	1365	1191	156	390	500	910	1	1	31166865	398	-1.17	0.50	12	1.05	-1086.00	2549.00	8570	20230823	-85.11	1256	20240828	1.59	3160	-59.62	20240329	1256	1.59	20240828	7460	-82.90	20230829	1256	1.59	20240828	0.78	N	025560	500	155 억	380829	N	N	6	N	N
15	20240829	110400	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1276	-24	5	-1.85	322728350	252876	15.41	1300	1300	1260	1690	910	1300	1276.23	1.22	10594	1502	1400	1328	1226	1154	1365	1191	156	390	500	910	1	1	31166865	398	-1.17	0.50	12	0.81	-1086.00	2549.00	8570	20230823	-85.11	1256	20240828	1.59	3160	-59.62	20240329	1256	1.59	20240828	7460	-82.90	20230829	1256	1.59	20240828	0.78	N	025560	500	155 억	380829	N	N	6	N	N
16	20240829	100357	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1268	-32	5	-2.46	269583780	211208	12.87	1300	1300	1260	1690	910	1300	1276.39	1.22	-2175	1502	1400	1328	1226	1154	1365	1191	156	390	500	910	1	1	31166865	395	-1.17	0.50	12	0.68	-1086.00	2549.00	8570	20230823	-85.20	1256	20240828	0.96	3160	-59.87	20240329	1256	0.96	20240828	7460	-83.00	20230829	1256	0.96	20240828	0.78	N	025560	500	155 억	380829	N	N	6	N	N
17	20240829	090358	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1265	-35	5	-2.69	36074518	28026	1.71	1300	1300	1260	1690	910	1300	1287.18	1.22	-2457	1502	1400	1328	1226	1154	1365	1191	156	390	500	910	1	1	31166865	394	-1.16	0.50	12	0.09	-1086.00	2549.00	8570	20230823	-85.24	1256	20240828	0.72	3160	-59.97	20240329	1256	0.72	20240828	7460	-83.04	20230829	1256	0.72	20240828	0.78	N	025560	500	155 억	380829	N	N	6	N	N
18	20240828	160347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1300	-80	5	-5.80	2141296308	1632280	54.33	1417	1430	1256	1794	966	1380	1311.85	1.36	-47119	1546	1463	1362	1279	1178	1412	1228	156	414	500	960	1	1	31166865	405	-1.20	0.51	12	5.24	-1086.00	2549.00	10610	20230822	-87.75	1256	20240828	3.50	3160	-58.86	20240329	1256	3.50	20240828	7480	-82.62	20230828	1256	3.50	20240828	0.80	N	025560	500	155 억	423967	N	N	6	N	N
19	20240828	150348	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1291	-89	5	-6.45	2075948232	1581893	52.65	1417	1430	1256	1794	966	1380	1312.32	1.36	-75400	1546	1463	1362	1279	1178	1412	1228	156	414	500	960	1	1	31166865	402	-1.19	0.51	12	5.08	-1086.00	2549.00	10610	20230822	-87.83	1256	20240828	2.79	3160	-59.15	20240329	1256	2.79	20240828	7480	-82.74	20230828	1256	2.79	20240828	0.80	N	025560	500	155 억	423967	N	N	5	N	N
20	20240828	140351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1289	-91	5	-6.59	1967770956	1497830	49.86	1417	1430	1256	1794	966	1380	1313.75	1.36	-81850	1546	1463	1362	1279	1178	1412	1228	156	414	500	960	1	1	31166865	402	-1.19	0.51	12	4.81	-1086.00	2549.00	10610	20230822	-87.85	1256	20240828	2.63	3160	-59.21	20240329	1256	2.63	20240828	7480	-82.77	20230828	1256	2.63	20240828	0.80	N	025560	500	155 억	423967	N	N	5	N	N
21	20240828	130350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1284	-96	5	-6.96	1832756641	1392847	46.36	1417	1430	1256	1794	966	1380	1315.83	1.36	-99867	1546	1463	1362	1279	1178	1412	1228	156	414	500	960	1	1	31166865	400	-1.18	0.50	12	4.47	-1086.00	2549.00	10610	20230822	-87.90	1256	20240828	2.23	3160	-59.37	20240329	1256	2.23	20240828	7480	-82.83	20230828	1256	2.23	20240828	0.80	N	025560	500	155 억	423967	N	N	5	N	N
22	20240828	120349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1263	-117	5	-8.48	1716743389	1301826	43.33	1417	1430	1256	1794	966	1380	1318.72	1.36	-114020	1546	1463	1362	1279	1178	1412	1228	156	414	500	960	1	1	31166865	394	-1.16	0.50	12	4.18	-1086.00	2549.00	10610	20230822	-88.10	1256	20240828	0.56	3160	-60.03	20240329	1256	0.56	20240828	7480	-83.11	20230828	1256	0.56	20240828	0.80	N	025560	500	155 억	423967	N	N	5	N	N
23	20240828	110350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1289	-91	5	-6.59	1260833306	942456	31.37	1417	1430	1288	1794	966	1380	1337.82	1.36	-114792	1546	1463	1362	1279	1178	1412	1228	156	414	500	960	1	1	31166865	402	-1.19	0.51	12	3.02	-1086.00	2549.00	10610	20230822	-87.85	1261	20240827	2.22	3160	-59.21	20240329	1261	2.22	20240827	7480	-82.77	20230828	1261	2.22	20240827	0.80	N	025560	500	155 억	423967	N	N	5	N	N
24	20240828	100403	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1342	-38	5	-2.75	703828837	516819	17.20	1417	1430	1300	1794	966	1380	1361.85	1.36	-13685	1546	1463	1362	1279	1178	1412	1228	156	414	500	960	1	1	31166865	418	-1.24	0.53	12	1.66	-1086.00	2549.00	10610	20230822	-87.35	1261	20240827	6.42	3160	-57.53	20240329	1261	6.42	20240827	7480	-82.06	20230828	1261	6.42	20240827	0.80	N	025560	500	155 억	423967	N	N	5	N	N
25	20240828	090354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1390	10	2	0.72	139774490	99101	3.30	1417	1430	1389	1794	966	1380	1410.42	1.36	-16340	1546	1463	1362	1279	1178	1412	1228	156	414	500	960	1	1	31166865	433	-1.28	0.55	12	0.32	-1086.00	2549.00	10610	20230822	-86.90	1261	20240827	10.23	3160	-56.01	20240329	1261	10.23	20240827	7480	-81.42	20230828	1261	10.23	20240827	0.80	N	025560	500	155 억	423967	N	N	5	N	N
26	20240827	160348	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1380	-342	5	-19.86	4064318625	2982946	571.56	1398	1445	1261	2235	1206	1722	1362.51	0.52	249649	1871	1796	1755	1680	1639	1776	1660	156	513	500	1200	1	1	31166865	430	-1.27	0.54	12	9.57	-1086.00	2549.00	10610	20230822	-86.99	1261	20240827	9.44	3160	-56.33	20240329	1261	9.44	20240827	7480	-81.55	20230828	1261	9.44	20240827	0.80	N	025560	500	155 억	160678	N	N	5	N	N
27	20240827	150349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1391	-331	5	-19.22	3941602639	2894155	554.55	1398	1445	1261	2235	1206	1722	1361.92	0.52	275982	1871	1796	1755	1680	1639	1776	1660	156	513	500	1200	1	1	31166865	434	-1.28	0.55	12	9.29	-1086.00	2549.00	10610	20230822	-86.89	1261	20240827	10.31	3160	-55.98	20240329	1261	10.31	20240827	7480	-81.40	20230828	1261	10.31	20240827	0.80	N	025560	500	155 억	160678	N	N	0	N	N
28	20240827	140349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1371	-351	5	-20.38	3619053623	2661496	509.97	1398	1445	1261	2235	1206	1722	1359.78	0.52	191389	1871	1796	1755	1680	1639	1776	1660	156	513	500	1200	1	1	31166865	427	-1.26	0.54	12	8.54	-1086.00	2549.00	10610	20230822	-87.08	1261	20240827	8.72	3160	-56.61	20240329	1261	8.72	20240827	7480	-81.67	20230828	1261	8.72	20240827	0.80	N	025560	500	155 억	160678	N	N	0	N	N
29	20240827	130350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1365	-357	5	-20.73	3298997615	2426167	464.88	1398	1445	1261	2235	1206	1722	1359.76	0.52	132136	1871	1796	1755	1680	1639	1776	1660	156	513	500	1200	1	1	31166865	425	-1.26	0.54	12	7.78	-1086.00	2549.00	10610	20230822	-87.13	1261	20240827	8.25	3160	-56.80	20240329	1261	8.25	20240827	7480	-81.75	20230828	1261	8.25	20240827	0.80	N	025560	500	155 억	160678	N	N	0	N	N
30	20240827	120352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1377	-345	5	-20.03	3125070426	2298485	440.41	1398	1445	1261	2235	1206	1722	1359.62	0.52	142236	1871	1796	1755	1680	1639	1776	1660	156	513	500	1200	1	1	31166865	429	-1.27	0.54	12	7.37	-1086.00	2549.00	10610	20230822	-87.02	1261	20240827	9.20	3160	-56.42	20240329	1261	9.20	20240827	7480	-81.59	20230828	1261	9.20	20240827	0.80	N	025560	500	155 억	160678	N	N	0	N	N
31	20240827	110351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1353	-369	5	-21.43	2858494489	2102616	402.88	1398	1445	1261	2235	1206	1722	1359.49	0.52	147626	1871	1796	1755	1680	1639	1776	1660	156	513	500	1200	1	1	31166865	422	-1.25	0.53	12	6.75	-1086.00	2549.00	10610	20230822	-87.25	1261	20240827	7.30	3160	-57.18	20240329	1261	7.30	20240827	7480	-81.91	20230828	1261	7.30	20240827	0.80	N	025560	500	155 억	160678	N	N	0	N	N
32	20240827	100349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1387	-335	5	-19.45	2331046927	1719575	329.49	1398	1445	1261	2235	1206	1722	1355.59	0.52	190699	1871	1796	1755	1680	1639	1776	1660	156	513	500	1200	1	1	31166865	432	-1.28	0.54	12	5.52	-1086.00	2549.00	10610	20230822	-86.93	1261	20240827	9.99	3160	-56.11	20240329	1261	9.99	20240827	7480	-81.46	20230828	1261	9.99	20240827	0.80	N	025560	500	155 억	160678	N	N	0	N	N
33	20240827	090347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1418	-304	5	-17.65	374278219	267052	51.17	1398	1445	1350	2235	1206	1722	1401.52	0.52	70824	1871	1796	1755	1680	1639	1776	1660	156	513	500	1200	1	1	31166865	442	-1.31	0.56	12	0.86	-1086.00	2549.00	10610	20230822	-86.64	1350	20240827	5.04	3160	-55.13	20240329	1350	5.04	20240827	7480	-81.04	20230828	1350	5.04	20240827	0.80	N	025560	500	155 억	160678	N	N	0	N	N
34	20240826	160345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1722	-79	5	-4.39	864453323	493015	42.89	1818	1830	1714	2340	1261	1801	1753.39	0.60	-20666	2021	1910	1835	1724	1649	1873	1687	156	539	500	1260	1	1	31166865	537	-1.59	0.68	12	1.58	-1086.00	2549.00	10610	20230822	-83.77	1600	20240805	7.62	3160	-45.51	20240329	1600	7.62	20240805	7480	-76.98	20230828	1600	7.62	20240805	0.79	N	025560	500	155 억	186548	N	N	0	N	N
35	20240826	150348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1726	-75	5	-4.16	789047525	449164	39.08	1818	1830	1715	2340	1261	1801	1756.69	0.60	-22391	2021	1910	1835	1724	1649	1873	1687	156	539	500	1260	1	1	31166865	538	-1.59	0.68	12	1.44	-1086.00	2549.00	10610	20230822	-83.73	1600	20240805	7.88	3160	-45.38	20240329	1600	7.88	20240805	7480	-76.93	20230828	1600	7.88	20240805	0.79	N	025560	500	155 억	186548	N	N	0	N	N
36	20240826	140349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1732	-69	5	-3.83	586633644	331987	28.88	1818	1830	1729	2340	1261	1801	1767.03	0.60	-20271	2021	1910	1835	1724	1649	1873	1687	156	539	500	1260	1	1	31166865	540	-1.59	0.68	12	1.07	-1086.00	2549.00	10610	20230822	-83.68	1600	20240805	8.25	3160	-45.19	20240329	1600	8.25	20240805	7480	-76.84	20230828	1600	8.25	20240805	0.79	N	025560	500	155 억	186548	N	N	0	N	N
37	20240826	130351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1759	-42	5	-2.33	380015832	213635	18.59	1818	1830	1758	2340	1261	1801	1778.80	0.60	-16897	2021	1910	1835	1724	1649	1873	1687	156	539	500	1260	1	1	31166865	548	-1.62	0.69	12	0.69	-1086.00	2549.00	10610	20230822	-83.42	1600	20240805	9.94	3160	-44.34	20240329	1600	9.94	20240805	7480	-76.48	20230828	1600	9.94	20240805	0.79	N	025560	500	155 억	186548	N	N	0	N	N
38	20240826	120348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1771	-30	5	-1.67	248978144	139499	12.14	1818	1830	1770	2340	1261	1801	1784.79	0.60	-13844	2021	1910	1835	1724	1649	1873	1687	156	539	500	1260	1	1	31166865	552	-1.63	0.69	12	0.45	-1086.00	2549.00	10610	20230822	-83.31	1600	20240805	10.69	3160	-43.96	20240329	1600	10.69	20240805	7480	-76.32	20230828	1600	10.69	20240805	0.79	N	025560	500	155 억	186548	N	N	0	N	N
39	20240826	110349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1773	-28	5	-1.55	198066484	110778	9.64	1818	1830	1771	2340	1261	1801	1787.95	0.60	-11434	2021	1910	1835	1724	1649	1873	1687	156	539	500	1260	1	1	31166865	553	-1.63	0.70	12	0.36	-1086.00	2549.00	10610	20230822	-83.29	1600	20240805	10.81	3160	-43.89	20240329	1600	10.81	20240805	7480	-76.30	20230828	1600	10.81	20240805	0.79	N	025560	500	155 억	186548	N	N	0	N	N
40	20240826	100349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1781	-20	5	-1.11	119175373	66379	5.78	1818	1830	1771	2340	1261	1801	1795.37	0.60	-855	2021	1910	1835	1724	1649	1873	1687	156	539	500	1260	1	1	31166865	555	-1.64	0.70	12	0.21	-1086.00	2549.00	10610	20230822	-83.21	1600	20240805	11.31	3160	-43.64	20240329	1600	11.31	20240805	7480	-76.19	20230828	1600	11.31	20240805	0.79	N	025560	500	155 억	186548	N	N	0	N	N
41	20240826	090348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1829	28	2	1.55	17358962	9526	0.83	1818	1830	1812	2340	1261	1801	1822.50	0.60	-2396	2021	1910	1835	1724	1649	1873	1687	156	539	500	1260	1	1	31166865	570	-1.68	0.72	12	0.03	-1086.00	2549.00	10610	20230822	-82.76	1600	20240805	14.31	3160	-42.12	20240329	1600	14.31	20240805	7480	-75.55	20230828	1600	14.31	20240805	0.79	N	025560	500	155 억	186548	N	N	0	N	N
42	20240823	160347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1801	-53	5	-2.86	2080628981	1137497	576.27	1865	1946	1760	2410	1298	1854	1829.17	0.76	-53529	1975	1914	1826	1765	1677	1945	1796	156	556	500	1290	1	1	31166865	561	-1.66	0.71	12	3.65	-1086.00	2549.00	10610	20230822	-83.03	1600	20240805	12.56	3160	-43.01	20240329	1600	12.56	20240805	8570	-78.98	20230823	1600	12.56	20240805	0.79	N	025560	500	155 억	236229	N	N	235	N	N
43	20240823	150348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1808	-46	5	-2.48	1948084661	1063971	539.02	1865	1946	1760	2410	1298	1854	1830.96	0.76	-47870	1975	1914	1826	1765	1677	1945	1796	156	556	500	1290	1	1	31166865	563	-1.66	0.71	12	3.41	-1086.00	2549.00	10610	20230822	-82.96	1600	20240805	13.00	3160	-42.78	20240329	1600	13.00	20240805	8570	-78.90	20230823	1600	13.00	20240805	0.79	N	025560	500	155 억	236229	N	N	235	N	N
44	20240823	140349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1810	-44	5	-2.37	966771961	536344	271.72	1865	1884	1760	2410	1298	1854	1802.52	0.76	17117	1975	1914	1826	1765	1677	1945	1796	156	556	500	1290	1	1	31166865	564	-1.67	0.71	12	1.72	-1086.00	2549.00	10610	20230822	-82.94	1600	20240805	13.12	3160	-42.72	20240329	1600	13.12	20240805	8570	-78.88	20230823	1600	13.12	20240805	0.79	N	025560	500	155 억	236229	N	N	235	N	N
45	20240823	130347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1785	-69	5	-3.72	745896427	411894	208.67	1865	1884	1760	2410	1298	1854	1810.89	0.76	342	1975	1914	1826	1765	1677	1945	1796	156	556	500	1290	1	1	31166865	556	-1.64	0.70	12	1.32	-1086.00	2549.00	10610	20230822	-83.18	1600	20240805	11.56	3160	-43.51	20240329	1600	11.56	20240805	8570	-79.17	20230823	1600	11.56	20240805	0.79	N	025560	500	155 억	236229	N	N	235	N	N
46	20240823	120347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1836	-18	5	-0.97	330712405	179049	90.71	1865	1884	1829	2410	1298	1854	1847.05	0.76	-10945	1975	1914	1826	1765	1677	1945	1796	156	556	500	1290	1	1	31166865	572	-1.69	0.72	12	0.57	-1086.00	2549.00	10610	20230822	-82.70	1600	20240805	14.75	3160	-41.90	20240329	1600	14.75	20240805	8570	-78.58	20230823	1600	14.75	20240805	0.79	N	025560	500	155 억	236229	N	N	235	N	N
47	20240823	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1838	-16	5	-0.86	279424724	151148	76.57	1865	1884	1837	2410	1298	1854	1848.68	0.76	-11496	1975	1914	1826	1765	1677	1945	1796	156	556	500	1290	1	1	31166865	573	-1.69	0.72	12	0.48	-1086.00	2549.00	10610	20230822	-82.68	1600	20240805	14.88	3160	-41.84	20240329	1600	14.88	20240805	8570	-78.55	20230823	1600	14.88	20240805	0.79	N	025560	500	155 억	236229	N	N	235	N	N
48	20240823	100346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1868	14	2	0.76	167266149	90313	45.75	1865	1884	1837	2410	1298	1854	1852.07	0.76	-9360	1975	1914	1826	1765	1677	1945	1796	156	556	500	1290	1	1	31166865	582	-1.72	0.73	12	0.29	-1086.00	2549.00	10610	20230822	-82.39	1600	20240805	16.75	3160	-40.89	20240329	1600	16.75	20240805	8570	-78.20	20230823	1600	16.75	20240805	0.79	N	025560	500	155 억	236229	N	N	235	N	N
49	20240823	090348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1864	10	2	0.54	34450518	18459	9.35	1865	1884	1849	2410	1298	1854	1866.33	0.76	-2847	1975	1914	1826	1765	1677	1945	1796	156	556	500	1290	1	1	31166865	581	-1.72	0.73	12	0.06	-1086.00	2549.00	10610	20230822	-82.43	1600	20240805	16.50	3160	-41.01	20240329	1600	16.50	20240805	8570	-78.25	20230823	1600	16.50	20240805	0.79	N	025560	500	155 억	236229	N	N	235	N	N
50	20240822	160345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1854	3	2	0.16	348366469	189236	138.63	1851	1887	1738	2405	1296	1851	1840.18	0.77	-3351	1905	1878	1860	1833	1815	1869	1824	156	554	500	1290	1	1	31166865	578	-1.71	0.73	12	0.61	-1086.00	2549.00	10610	20230822	-82.53	1600	20240805	15.88	3160	-41.33	20240329	1600	15.88	20240805	10610	-82.53	20230822	1600	15.88	20240805	0.65	N	025560	500	155 억	241217	N	N	235	N	N
51	20240822	150348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1853	2	2	0.11	302109024	164286	120.36	1851	1887	1738	2405	1296	1851	1838.92	0.77	1229	1905	1878	1860	1833	1815	1869	1824	156	554	500	1290	1	1	31166865	578	-1.71	0.73	12	0.53	-1086.00	2549.00	10610	20230822	-82.54	1600	20240805	15.81	3160	-41.36	20240329	1600	15.81	20240805	10610	-82.54	20230822	1600	15.81	20240805	0.65	N	025560	500	155 억	241217	N	N	145	N	N
52	20240822	140349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1835	-16	5	-0.86	252854044	137519	100.75	1851	1887	1738	2405	1296	1851	1838.68	0.77	4910	1905	1878	1860	1833	1815	1869	1824	156	554	500	1290	1	1	31166865	572	-1.69	0.72	12	0.44	-1086.00	2549.00	10610	20230822	-82.70	1600	20240805	14.69	3160	-41.93	20240329	1600	14.69	20240805	10610	-82.70	20230822	1600	14.69	20240805	0.65	N	025560	500	155 억	241217	N	N	145	N	N
53	20240822	130347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1823	-28	5	-1.51	191556804	103877	76.10	1851	1887	1738	2405	1296	1851	1844.07	0.77	-17394	1905	1878	1860	1833	1815	1869	1824	156	554	500	1290	1	1	31166865	568	-1.68	0.72	12	0.33	-1086.00	2549.00	10610	20230822	-82.82	1600	20240805	13.94	3160	-42.31	20240329	1600	13.94	20240805	10610	-82.82	20230822	1600	13.94	20240805	0.65	N	025560	500	155 억	241217	N	N	145	N	N
54	20240822	120351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1836	-15	5	-0.81	169352059	91708	67.19	1851	1887	1738	2405	1296	1851	1846.64	0.77	-17026	1905	1878	1860	1833	1815	1869	1824	156	554	500	1290	1	1	31166865	572	-1.69	0.72	12	0.29	-1086.00	2549.00	10610	20230822	-82.70	1600	20240805	14.75	3160	-41.90	20240329	1600	14.75	20240805	10610	-82.70	20230822	1600	14.75	20240805	0.65	N	025560	500	155 억	241217	N	N	145	N	N
55	20240822	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1852	1	2	0.05	81411639	43707	32.02	1851	1887	1850	2405	1296	1851	1862.67	0.77	-12026	1905	1878	1860	1833	1815	1869	1824	156	554	500	1290	1	1	31166865	577	-1.71	0.73	12	0.14	-1086.00	2549.00	10610	20230822	-82.54	1600	20240805	15.75	3160	-41.39	20240329	1600	15.75	20240805	10610	-82.54	20230822	1600	15.75	20240805	0.65	N	025560	500	155 억	241217	N	N	145	N	N
56	20240822	100347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1856	5	2	0.27	63158720	33863	24.81	1851	1887	1850	2405	1296	1851	1865.12	0.77	-9318	1905	1878	1860	1833	1815	1869	1824	156	554	500	1290	1	1	31166865	578	-1.71	0.73	12	0.11	-1086.00	2549.00	10610	20230822	-82.51	1600	20240805	16.00	3160	-41.27	20240329	1600	16.00	20240805	10610	-82.51	20230822	1600	16.00	20240805	0.65	N	025560	500	155 억	241217	N	N	145	N	N
57	20240822	090346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1868	17	2	0.92	1321826	713	0.52	1851	1869	1851	2405	1296	1851	1853.89	0.77	-161	1905	1878	1860	1833	1815	1869	1824	156	554	500	1290	1	1	31166865	582	-1.72	0.73	12	0.00	-1086.00	2549.00	10610	20230822	-82.39	1600	20240805	16.75	3160	-40.89	20240329	1600	16.75	20240805	10610	-82.39	20230822	1600	16.75	20240805	0.65	N	025560	500	155 억	241217	N	N	145	N	N
58	20240821	160346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1851	-37	5	-1.96	254621234	136465	69.86	1881	1887	1842	2450	1322	1888	1865.84	0.88	-29392	1932	1909	1882	1859	1832	1921	1871	156	562	500	1320	1	1	31166865	577	-1.70	0.73	12	0.44	-1086.00	2549.00	10610	20230822	-82.55	1600	20240805	15.69	3160	-41.42	20240329	1600	15.69	20240805	10610	-82.55	20230822	1600	15.69	20240805	0.65	N	025560	500	155 억	275204	N	N	145	N	N
59	20240821	150349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1852	-36	5	-1.91	241482748	129372	66.23	1881	1887	1842	2450	1322	1888	1866.58	0.88	-27435	1932	1909	1882	1859	1832	1921	1871	156	562	500	1320	1	1	31166865	577	-1.71	0.73	12	0.42	-1086.00	2549.00	10610	20230822	-82.54	1600	20240805	15.75	3160	-41.39	20240329	1600	15.75	20240805	10610	-82.54	20230822	1600	15.75	20240805	0.65	N	025560	500	155 억	275204	N	N	25	N	N
60	20240821	140346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1851	-37	5	-1.96	226271407	121166	62.03	1881	1887	1842	2450	1322	1888	1867.45	0.88	-26291	1932	1909	1882	1859	1832	1921	1871	156	562	500	1320	1	1	31166865	577	-1.70	0.73	12	0.39	-1086.00	2549.00	10610	20230822	-82.55	1600	20240805	15.69	3160	-41.42	20240329	1600	15.69	20240805	10610	-82.55	20230822	1600	15.69	20240805	0.65	N	025560	500	155 억	275204	N	N	25	N	N
61	20240821	130347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1859	-29	5	-1.54	194164322	103857	53.17	1881	1887	1842	2450	1322	1888	1869.54	0.88	-21135	1932	1909	1882	1859	1832	1921	1871	156	562	500	1320	1	1	31166865	579	-1.71	0.73	12	0.33	-1086.00	2549.00	10610	20230822	-82.48	1600	20240805	16.19	3160	-41.17	20240329	1600	16.19	20240805	10610	-82.48	20230822	1600	16.19	20240805	0.65	N	025560	500	155 억	275204	N	N	25	N	N
62	20240821	120350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1865	-23	5	-1.22	187891657	100485	51.44	1881	1887	1842	2450	1322	1888	1869.85	0.88	-20289	1932	1909	1882	1859	1832	1921	1871	156	562	500	1320	1	1	31166865	581	-1.72	0.73	12	0.32	-1086.00	2549.00	10610	20230822	-82.42	1600	20240805	16.56	3160	-40.98	20240329	1600	16.56	20240805	10610	-82.42	20230822	1600	16.56	20240805	0.65	N	025560	500	155 억	275204	N	N	25	N	N
63	20240821	110345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1866	-22	5	-1.17	143898284	76829	39.33	1881	1887	1842	2450	1322	1888	1872.97	0.88	-11385	1932	1909	1882	1859	1832	1921	1871	156	562	500	1320	1	1	31166865	582	-1.72	0.73	12	0.25	-1086.00	2549.00	10610	20230822	-82.41	1600	20240805	16.62	3160	-40.95	20240329	1600	16.62	20240805	10610	-82.41	20230822	1600	16.62	20240805	0.65	N	025560	500	155 억	275204	N	N	25	N	N
64	20240821	100349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1880	-8	5	-0.42	105231645	56130	28.73	1881	1887	1842	2450	1322	1888	1874.78	0.88	-7860	1932	1909	1882	1859	1832	1921	1871	156	562	500	1320	1	1	31166865	586	-1.73	0.74	12	0.18	-1086.00	2549.00	10610	20230822	-82.28	1600	20240805	17.50	3160	-40.51	20240329	1600	17.50	20240805	10610	-82.28	20230822	1600	17.50	20240805	0.65	N	025560	500	155 억	275204	N	N	25	N	N
65	20240821	090346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1885	-3	5	-0.16	15810008	8487	4.34	1881	1887	1842	2450	1322	1888	1862.85	0.88	-2340	1932	1909	1882	1859	1832	1921	1871	156	562	500	1320	1	1	31166865	587	-1.74	0.74	12	0.03	-1086.00	2549.00	10610	20230822	-82.23	1600	20240805	17.81	3160	-40.35	20240329	1600	17.81	20240805	10610	-82.23	20230822	1600	17.81	20240805	0.65	N	025560	500	155 억	275204	N	N	25	N	N
66	20240820	160342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1888	33	2	1.78	367996484	195110	102.90	1885	1905	1855	2410	1299	1855	1886.10	0.65	62367	1921	1887	1864	1830	1807	1905	1848	156	555	500	1290	1	1	31166865	588	-1.74	0.74	12	0.63	-1086.00	2549.00	10610	20230822	-82.21	1600	20240805	18.00	3160	-40.25	20240329	1600	18.00	20240805	10610	-82.21	20230822	1600	18.00	20240805	0.65	N	025560	500	155 억	203089	N	N	25	N	N
67	20240820	150346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1903	48	2	2.59	354326393	187884	99.09	1885	1905	1855	2410	1299	1855	1885.88	0.65	59626	1921	1887	1864	1830	1807	1905	1848	156	555	500	1290	1	1	31166865	593	-1.75	0.75	12	0.60	-1086.00	2549.00	10610	20230822	-82.06	1600	20240805	18.94	3160	-39.78	20240329	1600	18.94	20240805	10610	-82.06	20230822	1600	18.94	20240805	0.65	N	025560	500	155 억	203089	N	N	36	N	N
68	20240820	140346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1883	28	2	1.51	259671459	137962	72.76	1885	1899	1855	2410	1299	1855	1882.20	0.65	23615	1921	1887	1864	1830	1807	1905	1848	156	555	500	1290	1	1	31166865	587	-1.73	0.74	12	0.44	-1086.00	2549.00	10610	20230822	-82.25	1600	20240805	17.69	3160	-40.41	20240329	1600	17.69	20240805	10610	-82.25	20230822	1600	17.69	20240805	0.65	N	025560	500	155 억	203089	N	N	36	N	N
69	20240820	130345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1890	35	2	1.89	258656189	137424	72.47	1885	1899	1855	2410	1299	1855	1882.18	0.65	23684	1921	1887	1864	1830	1807	1905	1848	156	555	500	1290	1	1	31166865	589	-1.74	0.74	12	0.44	-1086.00	2549.00	10610	20230822	-82.19	1600	20240805	18.12	3160	-40.19	20240329	1600	18.12	20240805	10610	-82.19	20230822	1600	18.12	20240805	0.65	N	025560	500	155 억	203089	N	N	36	N	N
70	20240820	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1885	30	2	1.62	187612680	99895	52.68	1885	1899	1855	2410	1299	1855	1878.10	0.65	19805	1921	1887	1864	1830	1807	1905	1848	156	555	500	1290	1	1	31166865	587	-1.74	0.74	12	0.32	-1086.00	2549.00	10610	20230822	-82.23	1600	20240805	17.81	3160	-40.35	20240329	1600	17.81	20240805	10610	-82.23	20230822	1600	17.81	20240805	0.65	N	025560	500	155 억	203089	N	N	36	N	N
71	20240820	110345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1879	24	2	1.29	129686747	69068	36.43	1885	1899	1855	2410	1299	1855	1877.67	0.65	21228	1921	1887	1864	1830	1807	1905	1848	156	555	500	1290	1	1	31166865	586	-1.73	0.74	12	0.22	-1086.00	2549.00	10610	20230822	-82.29	1600	20240805	17.44	3160	-40.54	20240329	1600	17.44	20240805	10610	-82.29	20230822	1600	17.44	20240805	0.65	N	025560	500	155 억	203089	N	N	36	N	N
72	20240820	100343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1873	18	2	0.97	70249386	37288	19.67	1885	1899	1855	2410	1299	1855	1883.97	0.65	10335	1921	1887	1864	1830	1807	1905	1848	156	555	500	1290	1	1	31166865	584	-1.72	0.73	12	0.12	-1086.00	2549.00	10610	20230822	-82.35	1600	20240805	17.06	3160	-40.73	20240329	1600	17.06	20240805	10610	-82.35	20230822	1600	17.06	20240805	0.65	N	025560	500	155 억	203089	N	N	36	N	N
73	20240820	090344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1892	37	2	1.99	11517239	6100	3.22	1885	1892	1885	2410	1299	1855	1888.07	0.65	-3767	1921	1887	1864	1830	1807	1905	1848	156	555	500	1290	1	1	31166865	590	-1.74	0.74	12	0.02	-1086.00	2549.00	10610	20230822	-82.17	1600	20240805	18.25	3160	-40.13	20240329	1600	18.25	20240805	10610	-82.17	20230822	1600	18.25	20240805	0.65	N	025560	500	155 억	203089	N	N	36	N	N
74	20240819	160340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1855	3	2	0.16	350659099	188030	56.40	1854	1898	1841	2405	1297	1852	1864.91	0.68	-9746	1942	1897	1873	1828	1804	1885	1816	156	553	500	1290	1	1	31166865	578	-1.71	0.73	12	0.60	-1086.00	2549.00	10610	20230822	-82.52	1600	20240805	15.94	3160	-41.30	20240329	1600	15.94	20240805	10610	-82.52	20230822	1600	15.94	20240805	0.61	N	025560	500	155 억	212914	N	N	36	N	N
75	20240819	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1855	3	2	0.16	332236644	178090	53.42	1854	1898	1841	2405	1297	1852	1865.55	0.68	-8551	1942	1897	1873	1828	1804	1885	1816	156	553	500	1290	1	1	31166865	578	-1.71	0.73	12	0.57	-1086.00	2549.00	10610	20230822	-82.52	1600	20240805	15.94	3160	-41.30	20240329	1600	15.94	20240805	10610	-82.52	20230822	1600	15.94	20240805	0.61	N	025560	500	155 억	212914	N	N	58	N	N
76	20240819	140344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1849	-3	5	-0.16	297963952	159537	47.86	1854	1898	1841	2405	1297	1852	1867.68	0.68	-11134	1942	1897	1873	1828	1804	1885	1816	156	553	500	1290	1	1	31166865	576	-1.70	0.73	12	0.51	-1086.00	2549.00	10610	20230822	-82.57	1600	20240805	15.56	3160	-41.49	20240329	1600	15.56	20240805	10610	-82.57	20230822	1600	15.56	20240805	0.61	N	025560	500	155 억	212914	N	N	58	N	N
77	20240819	130342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1861	9	2	0.49	246944654	131947	39.58	1854	1898	1845	2405	1297	1852	1871.54	0.68	878	1942	1897	1873	1828	1804	1885	1816	156	553	500	1290	1	1	31166865	580	-1.71	0.73	12	0.42	-1086.00	2549.00	10610	20230822	-82.46	1600	20240805	16.31	3160	-41.11	20240329	1600	16.31	20240805	10610	-82.46	20230822	1600	16.31	20240805	0.61	N	025560	500	155 억	212914	N	N	58	N	N
78	20240819	120341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1870	18	2	0.97	202867313	108317	32.49	1854	1898	1845	2405	1297	1852	1872.90	0.68	11134	1942	1897	1873	1828	1804	1885	1816	156	553	500	1290	1	1	31166865	583	-1.72	0.73	12	0.35	-1086.00	2549.00	10610	20230822	-82.38	1600	20240805	16.88	3160	-40.82	20240329	1600	16.88	20240805	10610	-82.38	20230822	1600	16.88	20240805	0.61	N	025560	500	155 억	212914	N	N	58	N	N
79	20240819	110343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1869	17	2	0.92	197725748	105563	31.67	1854	1898	1845	2405	1297	1852	1873.06	0.68	11159	1942	1897	1873	1828	1804	1885	1816	156	553	500	1290	1	1	31166865	583	-1.72	0.73	12	0.34	-1086.00	2549.00	10610	20230822	-82.38	1600	20240805	16.81	3160	-40.85	20240329	1600	16.81	20240805	10610	-82.38	20230822	1600	16.81	20240805	0.61	N	025560	500	155 억	212914	N	N	58	N	N
80	20240819	100342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1892	40	2	2.16	160252702	85579	25.67	1854	1898	1845	2405	1297	1852	1872.57	0.68	21585	1942	1897	1873	1828	1804	1885	1816	156	553	500	1290	1	1	31166865	590	-1.74	0.74	12	0.27	-1086.00	2549.00	10610	20230822	-82.17	1600	20240805	18.25	3160	-40.13	20240329	1600	18.25	20240805	10610	-82.17	20230822	1600	18.25	20240805	0.61	N	025560	500	155 억	212914	N	N	58	N	N
81	20240819	090343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1851	-1	5	-0.05	12786654	6901	2.07	1854	1860	1851	2405	1297	1852	1852.87	0.68	-4950	1942	1897	1873	1828	1804	1885	1816	156	553	500	1290	1	1	31166865	577	-1.70	0.73	12	0.02	-1086.00	2549.00	10610	20230822	-82.55	1600	20240805	15.69	3160	-41.42	20240329	1600	15.69	20240805	10610	-82.55	20230822	1600	15.69	20240805	0.61	N	025560	500	155 억	212914	N	N	58	N	N
82	20240816	160339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1852	-47	5	-2.47	623978316	332647	185.97	1918	1918	1849	2465	1330	1899	1875.79	0.90	-65322	1939	1918	1893	1872	1847	1929	1883	156	566	500	1320	1	1	31166865	577	-1.71	0.73	12	1.07	-1086.00	2549.00	10610	20230822	-82.54	1600	20240805	15.75	3160	-41.39	20240329	1600	15.75	20240805	30900	-94.01	20230816	1600	15.75	20240805	0.61	N	025560	500	155 억	278988	N	N	58	N	N
83	20240816	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1852	-47	5	-2.47	576660770	307089	171.68	1918	1918	1850	2465	1330	1899	1877.82	0.90	-56921	1939	1918	1893	1872	1847	1929	1883	156	566	500	1320	1	1	31166865	577	-1.71	0.73	12	0.99	-1086.00	2549.00	10610	20230822	-82.54	1600	20240805	15.75	3160	-41.39	20240329	1600	15.75	20240805	30900	-94.01	20230816	1600	15.75	20240805	0.61	N	025560	500	155 억	278988	N	N	4	N	N
84	20240816	140342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1865	-34	5	-1.79	465883677	247461	138.35	1918	1918	1865	2465	1330	1899	1882.65	0.90	-34806	1939	1918	1893	1872	1847	1929	1883	156	566	500	1320	1	1	31166865	581	-1.72	0.73	12	0.79	-1086.00	2549.00	10610	20230822	-82.42	1600	20240805	16.56	3160	-40.98	20240329	1600	16.56	20240805	30900	-93.96	20230816	1600	16.56	20240805	0.61	N	025560	500	155 억	278988	N	N	4	N	N
85	20240816	130344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1878	-21	5	-1.11	341898543	181294	101.36	1918	1918	1875	2465	1330	1899	1885.87	0.90	-22408	1939	1918	1893	1872	1847	1929	1883	156	566	500	1320	1	1	31166865	585	-1.73	0.74	12	0.58	-1086.00	2549.00	10610	20230822	-82.30	1600	20240805	17.38	3160	-40.57	20240329	1600	17.38	20240805	30900	-93.92	20230816	1600	17.38	20240805	0.61	N	025560	500	155 억	278988	N	N	4	N	N
86	20240816	120343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1883	-16	5	-0.84	305186902	161743	90.43	1918	1918	1878	2465	1330	1899	1886.86	0.90	-17336	1939	1918	1893	1872	1847	1929	1883	156	566	500	1320	1	1	31166865	587	-1.73	0.74	12	0.52	-1086.00	2549.00	10610	20230822	-82.25	1600	20240805	17.69	3160	-40.41	20240329	1600	17.69	20240805	30900	-93.91	20230816	1600	17.69	20240805	0.61	N	025560	500	155 억	278988	N	N	4	N	N
87	20240816	110343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1882	-17	5	-0.90	179492601	94875	53.04	1918	1918	1880	2465	1330	1899	1891.88	0.90	-29354	1939	1918	1893	1872	1847	1929	1883	156	566	500	1320	1	1	31166865	587	-1.73	0.74	12	0.30	-1086.00	2549.00	10610	20230822	-82.26	1600	20240805	17.62	3160	-40.44	20240329	1600	17.62	20240805	30900	-93.91	20230816	1600	17.62	20240805	0.61	N	025560	500	155 억	278988	N	N	4	N	N
88	20240816	100341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1890	-9	5	-0.47	80992656	42623	23.83	1918	1918	1888	2465	1330	1899	1900.21	0.90	-1310	1939	1918	1893	1872	1847	1929	1883	156	566	500	1320	1	1	31166865	589	-1.74	0.74	12	0.14	-1086.00	2549.00	10610	20230822	-82.19	1600	20240805	18.12	3160	-40.19	20240329	1600	18.12	20240805	30900	-93.88	20230816	1600	18.12	20240805	0.61	N	025560	500	155 억	278988	N	N	4	N	N
89	20240816	090340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1914	15	2	0.79	13126862	6868	3.84	1918	1918	1906	2465	1330	1899	1911.45	0.90	1634	1939	1918	1893	1872	1847	1929	1883	156	566	500	1320	1	1	31166865	597	-1.76	0.75	12	0.02	-1086.00	2549.00	10610	20230822	-81.96	1600	20240805	19.62	3160	-39.43	20240329	1600	19.62	20240805	30900	-93.81	20230816	1600	19.62	20240805	0.61	N	025560	500	155 억	278988	N	N	4	N	N
90	20240814	160343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1899	47	2	2.54	336969665	177743	140.01	1868	1914	1868	2405	1297	1852	1895.82	0.75	40385	1910	1880	1855	1825	1800	1868	1813	156	553	500	1290	1	1	31166865	592	-1.75	0.74	12	0.57	-1086.00	2549.00	10610	20230822	-82.10	1600	20240805	18.69	3160	-39.91	20240329	1600	18.69	20240805	30900	-93.85	20230814	1600	18.69	20240805	0.63	N	025560	500	155 억	235015	N	N	4	N	N
91	20240814	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1882	30	2	1.62	323938466	170878	134.61	1868	1914	1868	2405	1297	1852	1895.73	0.75	38334	1910	1880	1855	1825	1800	1868	1813	156	553	500	1290	1	1	31166865	587	-1.73	0.74	12	0.55	-1086.00	2549.00	10610	20230822	-82.26	1600	20240805	17.62	3160	-40.44	20240329	1600	17.62	20240805	30900	-93.91	20230814	1600	17.62	20240805	0.63	N	025560	500	155 억	235015	N	N	8	N	N
92	20240814	140347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1897	45	2	2.43	277128045	146183	115.15	1868	1914	1868	2405	1297	1852	1895.76	0.75	30548	1910	1880	1855	1825	1800	1868	1813	156	553	500	1290	1	1	31166865	591	-1.75	0.74	12	0.47	-1086.00	2549.00	10610	20230822	-82.12	1600	20240805	18.56	3160	-39.97	20240329	1600	18.56	20240805	30900	-93.86	20230814	1600	18.56	20240805	0.63	N	025560	500	155 억	235015	N	N	8	N	N
93	20240814	130343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1897	45	2	2.43	254802007	134431	105.90	1868	1914	1868	2405	1297	1852	1895.41	0.75	30450	1910	1880	1855	1825	1800	1868	1813	156	553	500	1290	1	1	31166865	591	-1.75	0.74	12	0.43	-1086.00	2549.00	10610	20230822	-82.12	1600	20240805	18.56	3160	-39.97	20240329	1600	18.56	20240805	30900	-93.86	20230814	1600	18.56	20240805	0.63	N	025560	500	155 억	235015	N	N	8	N	N
94	20240814	120342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1897	45	2	2.43	192366916	101482	79.94	1868	1914	1868	2405	1297	1852	1895.58	0.75	29687	1910	1880	1855	1825	1800	1868	1813	156	553	500	1290	1	1	31166865	591	-1.75	0.74	12	0.33	-1086.00	2549.00	10610	20230822	-82.12	1600	20240805	18.56	3160	-39.97	20240329	1600	18.56	20240805	30900	-93.86	20230814	1600	18.56	20240805	0.63	N	025560	500	155 억	235015	N	N	8	N	N
95	20240814	110340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1902	50	2	2.70	177305817	93547	73.69	1868	1914	1868	2405	1297	1852	1895.37	0.75	30782	1910	1880	1855	1825	1800	1868	1813	156	553	500	1290	1	1	31166865	593	-1.75	0.75	12	0.30	-1086.00	2549.00	10610	20230822	-82.07	1600	20240805	18.88	3160	-39.81	20240329	1600	18.88	20240805	30900	-93.84	20230814	1600	18.88	20240805	0.63	N	025560	500	155 억	235015	N	N	8	N	N
96	20240814	100339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1903	51	2	2.75	111529470	58876	46.38	1868	1914	1868	2405	1297	1852	1894.31	0.75	15865	1910	1880	1855	1825	1800	1868	1813	156	553	500	1290	1	1	31166865	593	-1.75	0.75	12	0.19	-1086.00	2549.00	10610	20230822	-82.06	1600	20240805	18.94	3160	-39.78	20240329	1600	18.94	20240805	30900	-93.84	20230814	1600	18.94	20240805	0.63	N	025560	500	155 억	235015	N	N	8	N	N
97	20240814	090411	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1885	33	2	1.78	22621239	12049	9.49	1868	1891	1868	2405	1297	1852	1877.44	0.75	8680	1910	1880	1855	1825	1800	1868	1813	156	553	500	1290	1	1	31166865	587	-1.74	0.74	12	0.04	-1086.00	2549.00	10610	20230822	-82.23	1600	20240805	17.81	3160	-40.35	20240329	1600	17.81	20240805	30900	-93.90	20230814	1600	17.81	20240805	0.63	N	025560	500	155 억	235015	N	N	8	N	N
98	20240813	160337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1852	-18	5	-0.96	231455617	125545	70.83	1870	1885	1830	2430	1309	1870	1843.61	0.79	-10161	1924	1897	1860	1833	1796	1910	1846	156	560	500	1300	1	1	31166865	577	-1.71	0.73	12	0.40	-1086.00	2549.00	10610	20230822	-82.54	1600	20240805	15.75	3160	-41.39	20240329	1600	15.75	20240805	30900	-94.01	20230814	1600	15.75	20240805	0.61	N	025560	500	155 억	247722	N	N	8	N	N
99	20240813	150339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1844	-26	5	-1.39	214417243	116333	65.63	1870	1885	1830	2430	1309	1870	1843.13	0.79	-10335	1924	1897	1860	1833	1796	1910	1846	156	560	500	1300	1	1	31166865	575	-1.70	0.72	12	0.37	-1086.00	2549.00	10610	20230822	-82.62	1600	20240805	15.25	3160	-41.65	20240329	1600	15.25	20240805	30900	-94.03	20230814	1600	15.25	20240805	0.61	N	025560	500	155 억	247722	N	N	4	N	N
100	20240813	140339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1839	-31	5	-1.66	200972700	109036	61.51	1870	1885	1830	2430	1309	1870	1843.18	0.79	-11339	1924	1897	1860	1833	1796	1910	1846	156	560	500	1300	1	1	31166865	573	-1.69	0.72	12	0.35	-1086.00	2549.00	10610	20230822	-82.67	1600	20240805	14.94	3160	-41.80	20240329	1600	14.94	20240805	30900	-94.05	20230814	1600	14.94	20240805	0.61	N	025560	500	155 억	247722	N	N	4	N	N
101	20240813	130340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1847	-23	5	-1.23	175138625	94978	53.58	1870	1885	1830	2430	1309	1870	1843.99	0.79	-11947	1924	1897	1860	1833	1796	1910	1846	156	560	500	1300	1	1	31166865	576	-1.70	0.72	12	0.30	-1086.00	2549.00	10610	20230822	-82.59	1600	20240805	15.44	3160	-41.55	20240329	1600	15.44	20240805	30900	-94.02	20230814	1600	15.44	20240805	0.61	N	025560	500	155 억	247722	N	N	4	N	N
102	20240813	120338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1838	-32	5	-1.71	161331912	87485	49.35	1870	1885	1830	2430	1309	1870	1844.11	0.79	-14673	1924	1897	1860	1833	1796	1910	1846	156	560	500	1300	1	1	31166865	573	-1.69	0.72	12	0.28	-1086.00	2549.00	10610	20230822	-82.68	1600	20240805	14.88	3160	-41.84	20240329	1600	14.88	20240805	30900	-94.05	20230814	1600	14.88	20240805	0.61	N	025560	500	155 억	247722	N	N	4	N	N
103	20240813	110336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1832	-38	5	-2.03	146181686	79217	44.69	1870	1885	1830	2430	1309	1870	1845.33	0.79	-14758	1924	1897	1860	1833	1796	1910	1846	156	560	500	1300	1	1	31166865	571	-1.69	0.72	12	0.25	-1086.00	2549.00	10610	20230822	-82.73	1600	20240805	14.50	3160	-42.03	20240329	1600	14.50	20240805	30900	-94.07	20230814	1600	14.50	20240805	0.61	N	025560	500	155 억	247722	N	N	4	N	N
104	20240813	100335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1843	-27	5	-1.44	89368429	48223	27.20	1870	1885	1830	2430	1309	1870	1853.23	0.79	-8901	1924	1897	1860	1833	1796	1910	1846	156	560	500	1300	1	1	31166865	574	-1.70	0.72	12	0.15	-1086.00	2549.00	10610	20230822	-82.63	1600	20240805	15.19	3160	-41.68	20240329	1600	15.19	20240805	30900	-94.04	20230814	1600	15.19	20240805	0.61	N	025560	500	155 억	247722	N	N	4	N	N
105	20240813	090337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1874	4	2	0.21	3239483	1733	0.98	1870	1874	1865	2430	1309	1870	1869.29	0.79	-964	1924	1897	1860	1833	1796	1910	1846	156	560	500	1300	1	1	31166865	584	-1.73	0.74	12	0.01	-1086.00	2549.00	10610	20230822	-82.34	1600	20240805	17.12	3160	-40.70	20240329	1600	17.12	20240805	30900	-93.94	20230814	1600	17.12	20240805	0.61	N	025560	500	155 억	247722	N	N	4	N	N
106	20240812	160335	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1870	33	2	1.80	325808907	175405	117.33	1823	1887	1823	2385	1286	1837	1857.47	0.70	27542	1864	1850	1836	1822	1808	1857	1829	156	548	500	1280	1	1	31166865	583	-1.72	0.73	12	0.56	-1086.00	2549.00	10610	20230822	-82.38	1600	20240805	16.88	3160	-40.82	20240329	1600	16.88	20240805	30900	-93.95	20230814	1600	16.88	20240805	0.61	N	025560	500	155 억	218226	N	N	4	N	N
107	20240812	150338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1863	26	2	1.42	294239239	158514	106.03	1823	1887	1823	2385	1286	1837	1856.24	0.70	27451	1864	1850	1836	1822	1808	1857	1829	156	548	500	1280	1	1	31166865	581	-1.72	0.73	12	0.51	-1086.00	2549.00	10610	20230822	-82.44	1600	20240805	16.44	3160	-41.04	20240329	1600	16.44	20240805	30900	-93.97	20230814	1600	16.44	20240805	0.61	N	025560	500	155 억	218226	N	N	0	N	N
108	20240812	140336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1860	23	2	1.25	277193966	149383	99.93	1823	1887	1823	2385	1286	1837	1855.59	0.70	28344	1864	1850	1836	1822	1808	1857	1829	156	548	500	1280	1	1	31166865	580	-1.71	0.73	12	0.48	-1086.00	2549.00	10610	20230822	-82.47	1600	20240805	16.25	3160	-41.14	20240329	1600	16.25	20240805	30900	-93.98	20230814	1600	16.25	20240805	0.61	N	025560	500	155 억	218226	N	N	0	N	N
109	20240812	130333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1855	18	2	0.98	244209587	131620	88.04	1823	1887	1823	2385	1286	1837	1855.41	0.70	29010	1864	1850	1836	1822	1808	1857	1829	156	548	500	1280	1	1	31166865	578	-1.71	0.73	12	0.42	-1086.00	2549.00	10610	20230822	-82.52	1600	20240805	15.94	3160	-41.30	20240329	1600	15.94	20240805	30900	-94.00	20230814	1600	15.94	20240805	0.61	N	025560	500	155 억	218226	N	N	0	N	N
110	20240812	120333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1858	21	2	1.14	213760716	115213	77.07	1823	1887	1823	2385	1286	1837	1855.35	0.70	27274	1864	1850	1836	1822	1808	1857	1829	156	548	500	1280	1	1	31166865	579	-1.71	0.73	12	0.37	-1086.00	2549.00	10610	20230822	-82.49	1600	20240805	16.12	3160	-41.20	20240329	1600	16.12	20240805	30900	-93.99	20230814	1600	16.12	20240805	0.61	N	025560	500	155 억	218226	N	N	0	N	N
111	20240812	110334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1860	23	2	1.25	204246965	110103	73.65	1823	1887	1823	2385	1286	1837	1855.05	0.70	28565	1864	1850	1836	1822	1808	1857	1829	156	548	500	1280	1	1	31166865	580	-1.71	0.73	12	0.35	-1086.00	2549.00	10610	20230822	-82.47	1600	20240805	16.25	3160	-41.14	20240329	1600	16.25	20240805	30900	-93.98	20230814	1600	16.25	20240805	0.61	N	025560	500	155 억	218226	N	N	0	N	N
112	20240812	100331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1870	33	2	1.80	178631493	96384	64.47	1823	1887	1823	2385	1286	1837	1853.33	0.70	27497	1864	1850	1836	1822	1808	1857	1829	156	548	500	1280	1	1	31166865	583	-1.72	0.73	12	0.31	-1086.00	2549.00	10610	20230822	-82.38	1600	20240805	16.88	3160	-40.82	20240329	1600	16.88	20240805	30900	-93.95	20230814	1600	16.88	20240805	0.61	N	025560	500	155 억	218226	N	N	0	N	N
113	20240812	090330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1865	28	2	1.52	69560641	38027	25.44	1823	1866	1823	2385	1286	1837	1829.24	0.70	8732	1864	1850	1836	1822	1808	1857	1829	156	548	500	1280	1	1	31166865	581	-1.72	0.73	12	0.12	-1086.00	2549.00	10610	20230822	-82.42	1600	20240805	16.56	3160	-40.98	20240329	1600	16.56	20240805	30900	-93.96	20230814	1600	16.56	20240805	0.61	N	025560	500	155 억	218226	N	N	0	N	N
114	20240809	160331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1837	44	2	2.45	274125571	149406	53.44	1822	1850	1822	2330	1256	1793	1834.77	0.73	-8313	1877	1835	1800	1758	1723	1856	1779	156	537	500	1250	1	1	31166865	573	-1.69	0.72	12	0.48	-1086.00	2549.00	10610	20230822	-82.69	1600	20240805	14.81	3160	-41.87	20240329	1600	14.81	20240805	36250	-94.93	20230809	1600	14.81	20240805	0.62	N	025560	500	155 억	226969	N	N	0	N	N
115	20240809	150337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1833	40	2	2.23	266572747	145288	51.97	1822	1850	1822	2330	1256	1793	1834.79	0.73	-8642	1877	1835	1800	1758	1723	1856	1779	156	537	500	1250	1	1	31166865	571	-1.69	0.72	12	0.47	-1086.00	2549.00	10610	20230822	-82.72	1600	20240805	14.56	3160	-41.99	20240329	1600	14.56	20240805	36250	-94.94	20230809	1600	14.56	20240805	0.62	N	025560	500	155 억	226969	N	N	0	N	N
116	20240809	140337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1833	40	2	2.23	228238259	124343	44.48	1822	1850	1822	2330	1256	1793	1835.55	0.73	-12631	1877	1835	1800	1758	1723	1856	1779	156	537	500	1250	1	1	31166865	571	-1.69	0.72	12	0.40	-1086.00	2549.00	10610	20230822	-82.72	1600	20240805	14.56	3160	-41.99	20240329	1600	14.56	20240805	36250	-94.94	20230809	1600	14.56	20240805	0.62	N	025560	500	155 억	226969	N	N	0	N	N
117	20240809	130336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1837	44	2	2.45	181272364	98734	35.32	1822	1850	1822	2330	1256	1793	1835.97	0.73	3088	1877	1835	1800	1758	1723	1856	1779	156	537	500	1250	1	1	31166865	573	-1.69	0.72	12	0.32	-1086.00	2549.00	10610	20230822	-82.69	1600	20240805	14.81	3160	-41.87	20240329	1600	14.81	20240805	36250	-94.93	20230809	1600	14.81	20240805	0.62	N	025560	500	155 억	226969	N	N	0	N	N
118	20240809	120336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1837	44	2	2.45	156922165	85474	30.58	1822	1850	1822	2330	1256	1793	1835.91	0.73	6434	1877	1835	1800	1758	1723	1856	1779	156	537	500	1250	1	1	31166865	573	-1.69	0.72	12	0.27	-1086.00	2549.00	10610	20230822	-82.69	1600	20240805	14.81	3160	-41.87	20240329	1600	14.81	20240805	36250	-94.93	20230809	1600	14.81	20240805	0.62	N	025560	500	155 억	226969	N	N	0	N	N
119	20240809	110332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1838	45	2	2.51	137526330	74917	26.80	1822	1850	1822	2330	1256	1793	1835.72	0.73	5303	1877	1835	1800	1758	1723	1856	1779	156	537	500	1250	1	1	31166865	573	-1.69	0.72	12	0.24	-1086.00	2549.00	10610	20230822	-82.68	1600	20240805	14.88	3160	-41.84	20240329	1600	14.88	20240805	36250	-94.93	20230809	1600	14.88	20240805	0.62	N	025560	500	155 억	226969	N	N	0	N	N
120	20240809	100338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1838	45	2	2.51	111602039	60791	21.75	1822	1850	1822	2330	1256	1793	1835.83	0.73	4552	1877	1835	1800	1758	1723	1856	1779	156	537	500	1250	1	1	31166865	573	-1.69	0.72	12	0.20	-1086.00	2549.00	10610	20230822	-82.68	1600	20240805	14.88	3160	-41.84	20240329	1600	14.88	20240805	36250	-94.93	20230809	1600	14.88	20240805	0.62	N	025560	500	155 억	226969	N	N	0	N	N
121	20240809	090333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1833	40	2	2.23	17925818	9835	3.52	1822	1833	1822	2330	1256	1793	1822.66	0.73	-7366	1877	1835	1800	1758	1723	1856	1779	156	537	500	1250	1	1	31166865	571	-1.69	0.72	12	0.03	-1086.00	2549.00	10610	20230822	-82.72	1600	20240805	14.56	3160	-41.99	20240329	1600	14.56	20240805	36250	-94.94	20230809	1600	14.56	20240805	0.62	N	025560	500	155 억	226969	N	N	0	N	N
122	20240808	160328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1793	-25	5	-1.38	486931698	271012	193.65	1765	1842	1765	2360	1273	1818	1796.72	0.54	63841	1857	1837	1822	1802	1787	1830	1795	156	542	500	1270	1	1	31166865	559	-1.65	0.70	12	0.87	-1086.00	2549.00	10610	20230822	-83.10	1600	20240805	12.06	3160	-43.26	20240329	1600	12.06	20240805	36250	-95.05	20230809	1600	12.06	20240805	0.63	N	025560	500	155 억	169488	N	N	0	N	N
123	20240808	150333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1803	-15	5	-0.83	455970961	253778	181.33	1765	1842	1765	2360	1273	1818	1796.73	0.54	72246	1857	1837	1822	1802	1787	1830	1795	156	542	500	1270	1	1	31166865	562	-1.66	0.71	12	0.81	-1086.00	2549.00	10610	20230822	-83.01	1600	20240805	12.69	3160	-42.94	20240329	1600	12.69	20240805	36250	-95.03	20230809	1600	12.69	20240805	0.63	N	025560	500	155 억	169488	N	N	0	N	N
124	20240808	140332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1818	0	3	0.00	431086636	240049	171.52	1765	1842	1765	2360	1273	1818	1795.82	0.54	75440	1857	1837	1822	1802	1787	1830	1795	156	542	500	1270	1	1	31166865	567	-1.67	0.71	12	0.77	-1086.00	2549.00	10610	20230822	-82.87	1600	20240805	13.62	3160	-42.47	20240329	1600	13.62	20240805	36250	-94.98	20230809	1600	13.62	20240805	0.63	N	025560	500	155 억	169488	N	N	0	N	N
125	20240808	130334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1830	12	2	0.66	410089938	228499	163.27	1765	1842	1765	2360	1273	1818	1794.71	0.54	72097	1857	1837	1822	1802	1787	1830	1795	156	542	500	1270	1	1	31166865	570	-1.69	0.72	12	0.73	-1086.00	2549.00	10610	20230822	-82.75	1600	20240805	14.38	3160	-42.09	20240329	1600	14.38	20240805	36250	-94.95	20230809	1600	14.38	20240805	0.63	N	025560	500	155 억	169488	N	N	0	N	N
126	20240808	120336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1818	0	3	0.00	379810527	212003	151.48	1765	1842	1765	2360	1273	1818	1791.53	0.54	70974	1857	1837	1822	1802	1787	1830	1795	156	542	500	1270	1	1	31166865	567	-1.67	0.71	12	0.68	-1086.00	2549.00	10610	20230822	-82.87	1600	20240805	13.62	3160	-42.47	20240329	1600	13.62	20240805	36250	-94.98	20230809	1600	13.62	20240805	0.63	N	025560	500	155 억	169488	N	N	0	N	N
127	20240808	110333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1801	-17	5	-0.94	285536241	160190	114.46	1765	1805	1765	2360	1273	1818	1782.47	0.54	41233	1857	1837	1822	1802	1787	1830	1795	156	542	500	1270	1	1	31166865	561	-1.66	0.71	12	0.51	-1086.00	2549.00	10610	20230822	-83.03	1600	20240805	12.56	3160	-43.01	20240329	1600	12.56	20240805	36250	-95.03	20230809	1600	12.56	20240805	0.63	N	025560	500	155 억	169488	N	N	0	N	N
128	20240808	100332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1790	-28	5	-1.54	212657858	119454	85.35	1765	1805	1765	2360	1273	1818	1780.23	0.54	37685	1857	1837	1822	1802	1787	1830	1795	156	542	500	1270	1	1	31166865	558	-1.65	0.70	12	0.38	-1086.00	2549.00	10610	20230822	-83.13	1600	20240805	11.88	3160	-43.35	20240329	1600	11.88	20240805	36250	-95.06	20230809	1600	11.88	20240805	0.63	N	025560	500	155 억	169488	N	N	0	N	N
129	20240808	090329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1785	-33	5	-1.82	84457903	47794	34.15	1765	1805	1765	2360	1273	1818	1767.06	0.54	10401	1857	1837	1822	1802	1787	1830	1795	156	542	500	1270	1	1	31166865	556	-1.64	0.70	12	0.15	-1086.00	2549.00	10610	20230822	-83.18	1600	20240805	11.56	3160	-43.51	20240329	1600	11.56	20240805	36250	-95.08	20230809	1600	11.56	20240805	0.63	N	025560	500	155 억	169488	N	N	0	N	N
130	20240807	160325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1818	5	2	0.28	254933354	139500	57.97	1820	1842	1807	2355	1270	1813	1827.60	0.53	5632	1897	1854	1792	1749	1687	1876	1771	156	542	500	1260	1	1	31166865	567	-1.67	0.71	12	0.45	-1086.00	2549.00	10610	20230822	-82.87	1600	20240805	13.62	3160	-42.47	20240329	1600	13.62	20240805	36250	-94.98	20230809	1600	13.62	20240805	0.74	N	025560	500	155 억	165637	N	N	0	N	N
131	20240807	150328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1827	14	2	0.77	217972136	119193	49.53	1820	1842	1807	2355	1270	1813	1828.73	0.53	8806	1897	1854	1792	1749	1687	1876	1771	156	542	500	1260	1	1	31166865	569	-1.68	0.72	12	0.38	-1086.00	2549.00	10610	20230822	-82.78	1600	20240805	14.19	3160	-42.18	20240329	1600	14.19	20240805	36250	-94.96	20230809	1600	14.19	20240805	0.74	N	025560	500	155 억	165637	N	N	0	N	N
132	20240807	140333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1835	22	2	1.21	178811857	97804	40.64	1820	1842	1807	2355	1270	1813	1828.27	0.53	11912	1897	1854	1792	1749	1687	1876	1771	156	542	500	1260	1	1	31166865	572	-1.69	0.72	12	0.31	-1086.00	2549.00	10610	20230822	-82.70	1600	20240805	14.69	3160	-41.93	20240329	1600	14.69	20240805	36250	-94.94	20230809	1600	14.69	20240805	0.74	N	025560	500	155 억	165637	N	N	0	N	N
133	20240807	130331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1837	24	2	1.32	135048549	73966	30.74	1820	1842	1807	2355	1270	1813	1825.82	0.53	11411	1897	1854	1792	1749	1687	1876	1771	156	542	500	1260	1	1	31166865	573	-1.69	0.72	12	0.24	-1086.00	2549.00	10610	20230822	-82.69	1600	20240805	14.81	3160	-41.87	20240329	1600	14.81	20240805	36250	-94.93	20230809	1600	14.81	20240805	0.74	N	025560	500	155 억	165637	N	N	0	N	N
134	20240807	120332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1834	21	2	1.16	102246493	56132	23.32	1820	1834	1807	2355	1270	1813	1821.54	0.53	11053	1897	1854	1792	1749	1687	1876	1771	156	542	500	1260	1	1	31166865	572	-1.69	0.72	12	0.18	-1086.00	2549.00	10610	20230822	-82.71	1600	20240805	14.62	3160	-41.96	20240329	1600	14.62	20240805	36250	-94.94	20230809	1600	14.62	20240805	0.74	N	025560	500	155 억	165637	N	N	0	N	N
135	20240807	110332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1823	10	2	0.55	87737009	48200	20.03	1820	1833	1807	2355	1270	1813	1820.27	0.53	11053	1897	1854	1792	1749	1687	1876	1771	156	542	500	1260	1	1	31166865	568	-1.68	0.72	12	0.15	-1086.00	2549.00	10610	20230822	-82.82	1600	20240805	13.94	3160	-42.31	20240329	1600	13.94	20240805	36250	-94.97	20230809	1600	13.94	20240805	0.74	N	025560	500	155 억	165637	N	N	0	N	N
136	20240807	100327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1812	-1	5	-0.06	54993067	30260	12.57	1820	1824	1807	2355	1270	1813	1817.35	0.53	-2643	1897	1854	1792	1749	1687	1876	1771	156	542	500	1260	1	1	31166865	565	-1.67	0.71	12	0.10	-1086.00	2549.00	10610	20230822	-82.92	1600	20240805	13.25	3160	-42.66	20240329	1600	13.25	20240805	36250	-95.00	20230809	1600	13.25	20240805	0.74	N	025560	500	155 억	165637	N	N	0	N	N
137	20240807	090327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1818	5	2	0.28	5501285	3028	1.26	1820	1820	1807	2355	1270	1813	1816.80	0.53	-1420	1897	1854	1792	1749	1687	1876	1771	156	542	500	1260	1	1	31166865	567	-1.67	0.71	12	0.01	-1086.00	2549.00	10610	20230822	-82.87	1600	20240805	13.62	3160	-42.47	20240329	1600	13.62	20240805	36250	-94.98	20230809	1600	13.62	20240805	0.74	N	025560	500	155 억	165637	N	N	0	N	N
138	20240806	160326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1813	69	2	3.96	429884413	239944	32.35	1745	1835	1730	2265	1221	1744	1791.60	0.43	26877	2150	1946	1773	1569	1396	1860	1483	156	521	500	1220	1	1	31166865	565	-1.67	0.71	12	0.77	-1086.00	2549.00	10610	20230822	-82.91	1600	20240805	13.31	3160	-42.63	20240329	1600	13.31	20240805	36250	-95.00	20230809	1600	13.31	20240805	0.73	N	025560	500	155 억	134897	N	N	2	N	N
139	20240806	150330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1812	68	2	3.90	406296115	226930	30.60	1745	1835	1730	2265	1221	1744	1790.40	0.43	25232	2150	1946	1773	1569	1396	1860	1483	156	521	500	1220	1	1	31166865	565	-1.67	0.71	12	0.73	-1086.00	2549.00	10610	20230822	-82.92	1600	20240805	13.25	3160	-42.66	20240329	1600	13.25	20240805	36250	-95.00	20230809	1600	13.25	20240805	0.73	N	025560	500	155 억	134897	N	N	2	N	N
140	20240806	140327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1808	64	2	3.67	380660711	212743	28.68	1745	1835	1730	2265	1221	1744	1789.30	0.43	27988	2150	1946	1773	1569	1396	1860	1483	156	521	500	1220	1	1	31166865	563	-1.66	0.71	12	0.68	-1086.00	2549.00	10610	20230822	-82.96	1600	20240805	13.00	3160	-42.78	20240329	1600	13.00	20240805	36250	-95.01	20230809	1600	13.00	20240805	0.73	N	025560	500	155 억	134897	N	N	2	N	N
141	20240806	130328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1807	63	2	3.61	341759132	191276	25.79	1745	1835	1730	2265	1221	1744	1786.73	0.43	24143	2150	1946	1773	1569	1396	1860	1483	156	521	500	1220	1	1	31166865	563	-1.66	0.71	12	0.61	-1086.00	2549.00	10610	20230822	-82.97	1600	20240805	12.94	3160	-42.82	20240329	1600	12.94	20240805	36250	-95.02	20230809	1600	12.94	20240805	0.73	N	025560	500	155 억	134897	N	N	2	N	N
142	20240806	120329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1794	50	2	2.87	322886467	180792	24.38	1745	1835	1730	2265	1221	1744	1785.96	0.43	19270	2150	1946	1773	1569	1396	1860	1483	156	521	500	1220	1	1	31166865	559	-1.65	0.70	12	0.58	-1086.00	2549.00	10610	20230822	-83.09	1600	20240805	12.12	3160	-43.23	20240329	1600	12.12	20240805	36250	-95.05	20230809	1600	12.12	20240805	0.73	N	025560	500	155 억	134897	N	N	2	N	N
143	20240806	110327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1786	42	2	2.41	304566876	170554	23.00	1745	1835	1730	2265	1221	1744	1785.75	0.43	24690	2150	1946	1773	1569	1396	1860	1483	156	521	500	1220	1	1	31166865	557	-1.64	0.70	12	0.55	-1086.00	2549.00	10610	20230822	-83.17	1600	20240805	11.62	3160	-43.48	20240329	1600	11.62	20240805	36250	-95.07	20230809	1600	11.62	20240805	0.73	N	025560	500	155 억	134897	N	N	2	N	N
144	20240806	100325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1819	75	2	4.30	235107166	131889	17.78	1745	1835	1730	2265	1221	1744	1782.61	0.43	39842	2150	1946	1773	1569	1396	1860	1483	156	521	500	1220	1	1	31166865	567	-1.67	0.71	12	0.42	-1086.00	2549.00	10610	20230822	-82.86	1600	20240805	13.69	3160	-42.44	20240329	1600	13.69	20240805	36250	-94.98	20230809	1600	13.69	20240805	0.73	N	025560	500	155 억	134897	N	N	2	N	N
145	20240806	090325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1832	88	2	5.05	49550511	28308	3.82	1745	1835	1744	2265	1221	1744	1750.41	0.43	10430	2150	1946	1773	1569	1396	1860	1483	156	521	500	1220	1	1	31166865	571	-1.69	0.72	12	0.09	-1086.00	2549.00	10610	20230822	-82.73	1600	20240805	14.50	3160	-42.03	20240329	1600	14.50	20240805	36250	-94.95	20230809	1600	14.50	20240805	0.73	N	025560	500	155 억	134897	N	N	2	N	N
146	20240805	160322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1744	-239	5	-12.05	1350267867	738105	207.81	1973	1977	1600	2575	1389	1983	1829.84	1.28	-266555	2052	2017	1995	1960	1938	2006	1949	156	592	500	1380	1	1	31166865	544	-1.61	0.68	12	2.37	-1086.00	2549.00	10610	20230822	-83.56	1600	20240805	9.00	3160	-44.81	20240329	1600	9.00	20240805	36250	-95.19	20230809	1600	9.00	20240805	0.76	N	025560	500	155 억	399734	N	N	2	N	N
147	20240805	150325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1626	-357	5	-18.00	1293766494	705341	198.58	1973	1977	1600	2575	1389	1983	1834.24	1.28	-256681	2052	2017	1995	1960	1938	2006	1949	156	592	500	1380	1	1	31166865	507	-1.50	0.64	12	2.26	-1086.00	2549.00	10610	20230822	-84.67	1600	20240805	1.62	3160	-48.54	20240329	1600	1.62	20240805	36250	-95.51	20230809	1600	1.62	20240805	0.76	N	025560	500	155 억	399734	N	N	23	N	N
148	20240805	140327	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1779	-204	5	-10.29	1182025755	638561	179.78	1973	1977	1760	2575	1389	1983	1851.08	1.28	-269239	2052	2017	1995	1960	1938	2006	1949	156	592	500	1380	1	1	31166865	554	-1.64	0.70	12	2.05	-1086.00	2549.00	10610	20230822	-83.23	1760	20240805	1.08	3160	-43.70	20240329	1760	1.08	20240805	36250	-95.09	20230809	1760	1.08	20240805	0.76	N	025560	500	155 억	399734	N	N	23	N	N
149	20240805	130324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1791	-192	5	-9.68	1062921852	571845	161.00	1973	1977	1790	2575	1389	1983	1858.76	1.28	-240933	2052	2017	1995	1960	1938	2006	1949	156	592	500	1380	1	1	31166865	558	-1.65	0.70	12	1.83	-1086.00	2549.00	10610	20230822	-83.12	1790	20240805	0.06	3160	-43.32	20240329	1790	0.06	20240805	36250	-95.06	20230809	1790	0.06	20240805	0.76	N	025560	500	155 억	399734	N	N	23	N	N
150	20240805	120324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1820	-163	5	-8.22	833274648	444701	125.20	1973	1977	1815	2575	1389	1983	1873.79	1.28	-182646	2052	2017	1995	1960	1938	2006	1949	156	592	500	1380	1	1	31166865	567	-1.68	0.71	12	1.43	-1086.00	2549.00	10610	20230822	-82.85	1815	20240805	0.28	3160	-42.41	20240329	1815	0.28	20240805	36250	-94.98	20230809	1815	0.28	20240805	0.76	N	025560	500	155 억	399734	N	N	23	N	N
151	20240805	110329	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1847	-136	5	-6.86	667775932	354184	99.72	1973	1977	1841	2575	1389	1983	1885.39	1.28	-139495	2052	2017	1995	1960	1938	2006	1949	156	592	500	1380	1	1	31166865	576	-1.70	0.72	12	1.14	-1086.00	2549.00	10610	20230822	-82.59	1841	20240805	0.33	3160	-41.55	20240329	1841	0.33	20240805	36250	-94.90	20230809	1841	0.33	20240805	0.76	N	025560	500	155 억	399734	N	N	23	N	N
152	20240805	100324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	1871	-112	5	-5.65	521824929	275482	77.56	1973	1977	1869	2575	1389	1983	1894.23	1.28	-113114	2052	2017	1995	1960	1938	2006	1949	156	592	500	1380	1	1	31166865	583	-1.72	0.73	12	0.88	-1086.00	2549.00	10610	20230822	-82.37	1869	20240805	0.11	3160	-40.79	20240329	1869	0.11	20240805	36250	-94.84	20230809	1869	0.11	20240805	0.76	N	025560	500	155 억	399734	N	N	23	N	N
153	20240805	090322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1920	-63	5	-3.18	59949856	30699	8.64	1973	1977	1910	2575	1389	1983	1952.83	1.28	-9425	2052	2017	1995	1960	1938	2006	1949	156	592	500	1380	1	1	31166865	598	-1.77	0.75	12	0.10	-1086.00	2549.00	10610	20230822	-81.90	1884	20240326	1.91	3160	-39.24	20240329	1884	1.91	20240326	36250	-94.70	20230809	1884	1.91	20240326	0.76	N	025560	500	155 억	399734	N	N	23	N	N
154	20240802	160319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1983	-62	5	-3.03	708548656	354403	171.66	2030	2030	1973	2655	1435	2045	1999.28	1.54	-80237	2115	2080	2055	2020	1995	2067	2007	156	610	500	1430	1	1	31166865	618	-1.83	0.78	12	1.14	-1086.00	2549.00	10610	20230822	-81.31	1884	20240326	5.25	3160	-37.25	20240329	1884	5.25	20240326	38100	-94.80	20230803	1884	5.25	20240326	0.76	N	025560	500	155 억	478942	N	N	23	N	N
155	20240802	150317	57	100.00	KOSPI		의료정밀	N	N	N	N	N	1995	-50	5	-2.44	640206515	319952	154.98	2030	2030	1973	2655	1435	2045	2000.95	1.54	-62979	2115	2080	2055	2020	1995	2067	2007	156	610	500	1430	1	1	31166865	622	-1.84	0.78	12	1.03	-1086.00	2549.00	10610	20230822	-81.20	1884	20240326	5.89	3160	-36.87	20240329	1884	5.89	20240326	38100	-94.76	20230803	1884	5.89	20240326	0.76	N	025560	500	155 억	478942	N	N	35	N	N
156	20240802	140321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2005	-40	5	-1.96	389899388	194212	94.07	2030	2030	1999	2655	1435	2045	2007.60	1.54	-6965	2115	2080	2055	2020	1995	2067	2007	156	610	500	1430	5	1	31166865	625	-1.85	0.79	12	0.62	-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	0.76	N	025560	500	155 억	478942	N	N	35	N	N
157	20240802	130321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2010	-35	5	-1.71	226966885	112805	54.64	2030	2030	2005	2655	1435	2045	2012.03	1.54	-3457	2115	2080	2055	2020	1995	2067	2007	156	610	500	1430	5	1	31166865	626	-1.85	0.79	12	0.36	-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	0.76	N	025560	500	155 억	478942	N	N	35	N	N
158	20240802	120321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2010	-35	5	-1.71	159561665	79224	38.37	2030	2030	2005	2655	1435	2045	2014.06	1.54	-2769	2115	2080	2055	2020	1995	2067	2007	156	610	500	1430	5	1	31166865	626	-1.85	0.79	12	0.25	-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	0.76	N	025560	500	155 억	478942	N	N	35	N	N
159	20240802	110321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2020	-25	5	-1.22	90049470	44661	21.63	2030	2030	2010	2655	1435	2045	2016.29	1.54	2242	2115	2080	2055	2020	1995	2067	2007	156	610	500	1430	5	1	31166865	630	-1.86	0.79	12	0.14	-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	0.76	N	025560	500	155 억	478942	N	N	35	N	N
160	20240802	100318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2010	-35	5	-1.71	65851345	32656	15.82	2030	2030	2010	2655	1435	2045	2016.52	1.54	3924	2115	2080	2055	2020	1995	2067	2007	156	610	500	1430	5	1	31166865	626	-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	0.76	N	025560	500	155 억	478942	N	N	35	N	N
161	20240802	090322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2020	-25	5	-1.22	5557740	2741	1.33	2030	2030	2020	2655	1435	2045	2027.63	1.54	-478	2115	2080	2055	2020	1995	2067	2007	156	610	500	1430	5	1	31166865	630	-1.86	0.79	12	0.01	-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	0.76	N	025560	500	155 억	478942	N	N	35	N	N
162	20240801	160318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2045	0	3	0.00	421475145	204747	94.84	2055	2090	2030	2655	1435	2045	2058.52	1.49	16092	2076	2060	2029	2013	1982	2068	2021	156	610	500	1430	5	1	31166865	637	-1.88	0.80	12	0.66	-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	0.78	N	025560	500	155 억	463154	N	N	35	N	N
163	20240801	150324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2085	40	2	1.96	391483100	190151	88.08	2055	2090	2030	2655	1435	2045	2058.80	1.49	12999	2076	2060	2029	2013	1982	2068	2021	156	610	500	1430	5	1	31166865	650	-1.92	0.82	12	0.61	-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	0.78	N	025560	500	155 억	463154	N	N	26	N	N
164	20240801	140323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2050	5	2	0.24	311155905	151384	70.12	2055	2080	2030	2655	1435	2045	2055.41	1.49	3685	2076	2060	2029	2013	1982	2068	2021	156	610	500	1430	5	1	31166865	639	-1.89	0.80	12	0.49	-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	0.78	N	025560	500	155 억	463154	N	N	26	N	N
165	20240801	130319	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2045	0	3	0.00	273162070	132875	61.55	2055	2080	2030	2655	1435	2045	2055.78	1.49	-524	2076	2060	2029	2013	1982	2068	2021	156	610	500	1430	5	1	31166865	637	-1.88	0.80	12	0.43	-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	0.78	N	025560	500	155 억	463154	N	N	26	N	N
166	20240801	120320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2050	5	2	0.24	265304685	129034	59.77	2055	2080	2030	2655	1435	2045	2056.08	1.49	-1207	2076	2060	2029	2013	1982	2068	2021	156	610	500	1430	5	1	31166865	639	-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	0.78	N	025560	500	155 억	463154	N	N	26	N	N
167	20240801	110322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2045	0	3	0.00	215484070	104658	48.48	2055	2080	2045	2655	1435	2045	2058.94	1.49	-3038	2076	2060	2029	2013	1982	2068	2021	156	610	500	1430	5	1	31166865	637	-1.88	0.80	12	0.34	-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	0.78	N	025560	500	155 억	463154	N	N	26	N	N
168	20240801	100320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2060	15	2	0.73	151726055	73619	34.10	2055	2080	2045	2655	1435	2045	2060.96	1.49	6861	2076	2060	2029	2013	1982	2068	2021	156	610	500	1430	5	1	31166865	642	-1.90	0.81	12	0.24	-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	0.78	N	025560	500	155 억	463154	N	N	26	N	N
169	20240801	090315	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2070	25	2	1.22	47358445	23032	10.67	2055	2075	2045	2655	1435	2045	2056.20	1.49	-1574	2076	2060	2029	2013	1982	2068	2021	156	610	500	1430	5	1	31166865	645	-1.91	0.81	12	0.07	-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	0.78	N	025560	500	155 억	463154	N	N	26	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History