KissMeData/105840/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160816	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9240	50	2	0.54	1641065220	178254	73.40	9140	9360	9100	11940	6440	9190	9206.35	3.32	0	-41634	9610	9400	9280	9070	8950	9340	9010	102	2750	500	6610	10	1	20323614	1878	16.10	1.10	12	0.88	574.00	8378.00	11700	20230713	-21.03	7680	20231113	20.31	11200	-17.50	20240527	7720	19.69	20240411	11700	-21.03	20230713	7680	20.31	20231113	8.03	N	105840	500	101 억		673931	N	N	19	N	00	N
3	20240628	150828	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9190	0	3	0.00	1570061380	170540	70.22	9140	9360	9100	11940	6440	9190	9206.48	3.32	0	-40305	9610	9400	9280	9070	8950	9340	9010	102	2750	500	6610	10	1	20323614	1868	16.01	1.10	12	0.84	574.00	8378.00	11700	20230713	-21.45	7680	20231113	19.66	11200	-17.95	20240527	7720	19.04	20240411	11700	-21.45	20230713	7680	19.66	20231113	8.03	N	105840	500	101 억		673931	N	N	13	N	00	N
4	20240628	140826	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9230	40	2	0.44	1405190790	152636	62.85	9140	9360	9100	11940	6440	9190	9206.23	3.32	0	-38334	9610	9400	9280	9070	8950	9340	9010	102	2750	500	6610	10	1	20323614	1876	16.08	1.10	12	0.75	574.00	8378.00	11700	20230713	-21.11	7680	20231113	20.18	11200	-17.59	20240527	7720	19.56	20240411	11700	-21.11	20230713	7680	20.18	20231113	8.03	N	105840	500	101 억		673931	N	N	13	N	00	N
5	20240628	130826	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9300	110	2	1.20	1013894870	110482	45.49	9140	9310	9100	11940	6440	9190	9176.93	3.32	0	-21499	9610	9400	9280	9070	8950	9340	9010	102	2750	500	6610	10	1	20323614	1890	16.20	1.11	12	0.54	574.00	8378.00	11700	20230713	-20.51	7680	20231113	21.09	11200	-16.96	20240527	7720	20.47	20240411	11700	-20.51	20230713	7680	21.09	20231113	8.03	N	105840	500	101 억		673931	N	N	13	N	00	N
6	20240628	120825	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9180	-10	5	-0.11	736321480	80334	33.08	9140	9230	9100	11940	6440	9190	9165.53	3.32	0	-28182	9610	9400	9280	9070	8950	9340	9010	102	2750	500	6610	10	1	20323614	1866	15.99	1.10	12	0.40	574.00	8378.00	11700	20230713	-21.54	7680	20231113	19.53	11200	-18.04	20240527	7720	18.91	20240411	11700	-21.54	20230713	7680	19.53	20231113	8.03	N	105840	500	101 억		673931	N	N	13	N	00	N
7	20240628	110811	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9190	0	3	0.00	590982420	64511	26.56	9140	9230	9100	11940	6440	9190	9160.62	3.32	0	-18684	9610	9400	9280	9070	8950	9340	9010	102	2750	500	6610	10	1	20323614	1868	16.01	1.10	12	0.32	574.00	8378.00	11700	20230713	-21.45	7680	20231113	19.66	11200	-17.95	20240527	7720	19.04	20240411	11700	-21.45	20230713	7680	19.66	20231113	8.03	N	105840	500	101 억		673931	N	N	13	N	00	N
8	20240628	100808	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9210	20	2	0.22	496210910	54207	22.32	9140	9230	9100	11940	6440	9190	9153.51	3.32	0	-15363	9610	9400	9280	9070	8950	9340	9010	102	2750	500	6610	10	1	20323614	1872	16.05	1.10	12	0.27	574.00	8378.00	11700	20230713	-21.28	7680	20231113	19.92	11200	-17.77	20240527	7720	19.30	20240411	11700	-21.28	20230713	7680	19.92	20231113	8.03	N	105840	500	101 억		673931	N	N	13	N	00	N
9	20240628	090810	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9200	10	2	0.11	90092630	9825	4.05	9140	9230	9140	11940	6440	9190	9168.10	3.32	0	-268	9610	9400	9280	9070	8950	9340	9010	102	2750	500	6610	10	1	20323614	1870	16.03	1.10	12	0.05	574.00	8378.00	11700	20230713	-21.37	7680	20231113	19.79	11200	-17.86	20240527	7720	19.17	20240411	11700	-21.37	20230713	7680	19.79	20231113	8.03	N	105840	500	101 억		673931	N	N	13	N	00	N
10	20240627	160804	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9190	-240	5	-2.55	2200788770	238143	109.28	9490	9490	9160	12250	6610	9430	9241.61	3.38	0	-13595	9656	9542	9426	9312	9196	9600	9370	102	2820	500	6780	10	1	20323614	1868	16.01	1.10	12	1.17	574.00	8378.00	11700	20230713	-21.45	7680	20231113	19.66	11200	-17.95	20240527	7720	19.04	20240411	11700	-21.45	20230713	7680	19.66	20231113	8.01	N	105840	500	101 억		686878	N	N	13	N	00	N
11	20240627	150811	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9210	-220	5	-2.33	2111136490	228391	104.80	9490	9490	9160	12250	6610	9430	9243.44	3.38	0	-13343	9656	9542	9426	9312	9196	9600	9370	102	2820	500	6780	10	1	20323614	1872	16.05	1.10	12	1.12	574.00	8378.00	11700	20230713	-21.28	7680	20231113	19.92	11200	-17.77	20240527	7720	19.30	20240411	11700	-21.28	20230713	7680	19.92	20231113	8.01	N	105840	500	101 억		686878	N	N	101	N	00	N
12	20240627	140807	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9220	-210	5	-2.23	1657515210	179053	82.16	9490	9490	9160	12250	6610	9430	9257.02	3.38	0	-10331	9656	9542	9426	9312	9196	9600	9370	102	2820	500	6780	10	1	20323614	1874	16.06	1.10	12	0.88	574.00	8378.00	11700	20230713	-21.20	7680	20231113	20.05	11200	-17.68	20240527	7720	19.43	20240411	11700	-21.20	20230713	7680	20.05	20231113	8.01	N	105840	500	101 억		686878	N	N	101	N	00	N
13	20240627	130807	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9290	-140	5	-1.48	1499991530	161994	74.34	9490	9490	9160	12250	6610	9430	9259.44	3.38	0	-10097	9656	9542	9426	9312	9196	9600	9370	102	2820	500	6780	10	1	20323614	1888	16.18	1.11	12	0.80	574.00	8378.00	11700	20230713	-20.60	7680	20231113	20.96	11200	-17.05	20240527	7720	20.34	20240411	11700	-20.60	20230713	7680	20.96	20231113	8.01	N	105840	500	101 억		686878	N	N	101	N	00	N
14	20240627	120809	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9260	-170	5	-1.80	1360511190	146921	67.42	9490	9490	9160	12250	6610	9430	9260.04	3.38	0	-9827	9656	9542	9426	9312	9196	9600	9370	102	2820	500	6780	10	1	20323614	1882	16.13	1.11	12	0.72	574.00	8378.00	11700	20230713	-20.85	7680	20231113	20.57	11200	-17.32	20240527	7720	19.95	20240411	11700	-20.85	20230713	7680	20.57	20231113	8.01	N	105840	500	101 억		686878	N	N	101	N	00	N
15	20240627	110809	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9280	-150	5	-1.59	1116981730	120589	55.34	9490	9490	9160	12250	6610	9430	9262.58	3.38	0	-7653	9656	9542	9426	9312	9196	9600	9370	102	2820	500	6780	10	1	20323614	1886	16.17	1.11	12	0.59	574.00	8378.00	11700	20230713	-20.68	7680	20231113	20.83	11200	-17.14	20240527	7720	20.21	20240411	11700	-20.68	20230713	7680	20.83	20231113	8.01	N	105840	500	101 억		686878	N	N	101	N	00	N
16	20240627	100809	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9320	-110	5	-1.17	966824420	104438	47.92	9490	9490	9160	12250	6610	9430	9257.24	3.38	0	-7044	9656	9542	9426	9312	9196	9600	9370	102	2820	500	6780	10	1	20323614	1894	16.24	1.11	12	0.51	574.00	8378.00	11700	20230713	-20.34	7680	20231113	21.35	11200	-16.79	20240527	7720	20.73	20240411	11700	-20.34	20230713	7680	21.35	20231113	8.01	N	105840	500	101 억		686878	N	N	101	N	00	N
17	20240627	090808	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9290	-140	5	-1.48	210139920	22451	10.30	9490	9490	9270	12250	6610	9430	9359.62	3.38	0	-10504	9656	9542	9426	9312	9196	9600	9370	102	2820	500	6780	10	1	20323614	1888	16.18	1.11	12	0.11	574.00	8378.00	11700	20230713	-20.60	7680	20231113	20.96	11200	-17.05	20240527	7720	20.34	20240411	11700	-20.60	20230713	7680	20.96	20231113	8.01	N	105840	500	101 억		686878	N	N	101	N	00	N
18	20240626	160805	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9430	100	2	1.07	2041643890	216291	91.17	9370	9540	9310	12120	6540	9330	9439.38	3.29	0	14573	9603	9466	9333	9196	9063	9400	9130	102	2790	500	6710	10	1	20323614	1917	16.43	1.13	12	1.06	574.00	8378.00	11700	20230713	-19.40	7680	20231113	22.79	11200	-15.80	20240527	7720	22.15	20240411	11700	-19.40	20230713	7680	22.79	20231113	8.00	N	105840	500	101 억		668008	N	N	101	N	00	N
19	20240626	150808	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9440	110	2	1.18	1945934460	206147	86.90	9370	9540	9310	12120	6540	9330	9439.55	3.29	0	14457	9603	9466	9333	9196	9063	9400	9130	102	2790	500	6710	10	1	20323614	1919	16.45	1.13	12	1.01	574.00	8378.00	11700	20230713	-19.32	7680	20231113	22.92	11200	-15.71	20240527	7720	22.28	20240411	11700	-19.32	20230713	7680	22.92	20231113	8.00	N	105840	500	101 억		668008	N	N	84	N	00	N
20	20240626	140806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9440	110	2	1.18	1797682200	190393	80.25	9370	9540	9310	12120	6540	9330	9441.96	3.29	0	16218	9603	9466	9333	9196	9063	9400	9130	102	2790	500	6710	10	1	20323614	1919	16.45	1.13	12	0.94	574.00	8378.00	11700	20230713	-19.32	7680	20231113	22.92	11200	-15.71	20240527	7720	22.28	20240411	11700	-19.32	20230713	7680	22.92	20231113	8.00	N	105840	500	101 억		668008	N	N	84	N	00	N
21	20240626	130807	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9400	70	2	0.75	1683475100	178272	75.15	9370	9540	9310	12120	6540	9330	9443.30	3.29	0	21340	9603	9466	9333	9196	9063	9400	9130	102	2790	500	6710	10	1	20323614	1910	16.38	1.12	12	0.88	574.00	8378.00	11700	20230713	-19.66	7680	20231113	22.40	11200	-16.07	20240527	7720	21.76	20240411	11700	-19.66	20230713	7680	22.40	20231113	8.00	N	105840	500	101 억		668008	N	N	84	N	00	N
22	20240626	120807	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9450	120	2	1.29	1509851390	159823	67.37	9370	9540	9310	12120	6540	9330	9447.02	3.29	0	22497	9603	9466	9333	9196	9063	9400	9130	102	2790	500	6710	10	1	20323614	1921	16.46	1.13	12	0.79	574.00	8378.00	11700	20230713	-19.23	7680	20231113	23.05	11200	-15.62	20240527	7720	22.41	20240411	11700	-19.23	20230713	7680	23.05	20231113	8.00	N	105840	500	101 억		668008	N	N	84	N	00	N
23	20240626	110807	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9480	150	2	1.61	987313010	104762	44.16	9370	9510	9310	12120	6540	9330	9424.34	3.29	0	25423	9603	9466	9333	9196	9063	9400	9130	102	2790	500	6710	10	1	20323614	1927	16.52	1.13	12	0.52	574.00	8378.00	11700	20230713	-18.97	7680	20231113	23.44	11200	-15.36	20240527	7720	22.80	20240411	11700	-18.97	20230713	7680	23.44	20231113	8.00	N	105840	500	101 억		668008	N	N	84	N	00	N
24	20240626	100806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9460	130	2	1.39	646805850	68841	29.02	9370	9500	9310	12120	6540	9330	9395.65	3.29	0	18830	9603	9466	9333	9196	9063	9400	9130	102	2790	500	6710	10	1	20323614	1923	16.48	1.13	12	0.34	574.00	8378.00	11700	20230713	-19.15	7680	20231113	23.18	11200	-15.54	20240527	7720	22.54	20240411	11700	-19.15	20230713	7680	23.18	20231113	8.00	N	105840	500	101 억		668008	N	N	84	N	00	N
25	20240626	090807	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9350	20	2	0.21	38427110	4112	1.73	9370	9380	9310	12120	6540	9330	9345.11	3.29	0	-2293	9603	9466	9333	9196	9063	9400	9130	102	2790	500	6710	10	1	20323614	1900	16.29	1.12	12	0.02	574.00	8378.00	11700	20230713	-20.09	7680	20231113	21.74	11200	-16.52	20240527	7720	21.11	20240411	11700	-20.09	20230713	7680	21.74	20231113	8.00	N	105840	500	101 억		668008	N	N	84	N	00	N
26	20240625	160805	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9330	-120	5	-1.27	2170911690	233044	61.35	9400	9470	9200	12280	6620	9450	9314.98	3.16	0	12142	9963	9706	9513	9256	9063	9610	9160	102	2830	500	6800	10	1	20323614	1896	16.25	1.11	12	1.15	574.00	8378.00	11700	20230713	-20.26	7680	20231113	21.48	11200	-16.70	20240527	7720	20.85	20240411	11700	-20.26	20230713	7680	21.48	20231113	7.97	N	105840	500	101 억		643169	N	N	84	N	00	N
27	20240625	150802	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9320	-130	5	-1.38	2061235970	221268	58.25	9400	9470	9200	12280	6620	9450	9315.11	3.16	0	13468	9963	9706	9513	9256	9063	9610	9160	102	2830	500	6800	10	1	20323614	1894	16.24	1.11	12	1.09	574.00	8378.00	11700	20230713	-20.34	7680	20231113	21.35	11200	-16.79	20240527	7720	20.73	20240411	11700	-20.34	20230713	7680	21.35	20231113	7.97	N	105840	500	101 억		643169	N	N	0	N	00	N
28	20240625	140806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9330	-120	5	-1.27	1839223520	197443	51.98	9400	9470	9200	12280	6620	9450	9314.70	3.16	0	11998	9963	9706	9513	9256	9063	9610	9160	102	2830	500	6800	10	1	20323614	1896	16.25	1.11	12	0.97	574.00	8378.00	11700	20230713	-20.26	7680	20231113	21.48	11200	-16.70	20240527	7720	20.85	20240411	11700	-20.26	20230713	7680	21.48	20231113	7.97	N	105840	500	101 억		643169	N	N	0	N	00	N
29	20240625	130806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9320	-130	5	-1.38	1705387160	183110	48.20	9400	9470	9200	12280	6620	9450	9312.90	3.16	0	14806	9963	9706	9513	9256	9063	9610	9160	102	2830	500	6800	10	1	20323614	1894	16.24	1.11	12	0.90	574.00	8378.00	11700	20230713	-20.34	7680	20231113	21.35	11200	-16.79	20240527	7720	20.73	20240411	11700	-20.34	20230713	7680	21.35	20231113	7.97	N	105840	500	101 억		643169	N	N	0	N	00	N
30	20240625	120809	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9360	-90	5	-0.95	1496617420	160702	42.31	9400	9470	9200	12280	6620	9450	9312.36	3.16	0	9991	9963	9706	9513	9256	9063	9610	9160	102	2830	500	6800	10	1	20323614	1902	16.31	1.12	12	0.79	574.00	8378.00	11700	20230713	-20.00	7680	20231113	21.88	11200	-16.43	20240527	7720	21.24	20240411	11700	-20.00	20230713	7680	21.88	20231113	7.97	N	105840	500	101 억		643169	N	N	0	N	00	N
31	20240625	110807	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9300	-150	5	-1.59	1312841700	141052	37.13	9400	9470	9200	12280	6620	9450	9306.74	3.16	0	9356	9963	9706	9513	9256	9063	9610	9160	102	2830	500	6800	10	1	20323614	1890	16.20	1.11	12	0.69	574.00	8378.00	11700	20230713	-20.51	7680	20231113	21.09	11200	-16.96	20240527	7720	20.47	20240411	11700	-20.51	20230713	7680	21.09	20231113	7.97	N	105840	500	101 억		643169	N	N	0	N	00	N
32	20240625	100805	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9260	-190	5	-2.01	1031018470	110776	29.16	9400	9470	9200	12280	6620	9450	9306.27	3.16	0	-6276	9963	9706	9513	9256	9063	9610	9160	102	2830	500	6800	10	1	20323614	1882	16.13	1.11	12	0.55	574.00	8378.00	11700	20230713	-20.85	7680	20231113	20.57	11200	-17.32	20240527	7720	19.95	20240411	11700	-20.85	20230713	7680	20.57	20231113	7.97	N	105840	500	101 억		643169	N	N	0	N	00	N
33	20240625	090806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9380	-70	5	-0.74	160481280	17046	4.49	9400	9470	9380	12280	6620	9450	9412.97	3.16	0	-2013	9963	9706	9513	9256	9063	9610	9160	102	2830	500	6800	10	1	20323614	1906	16.34	1.12	12	0.08	574.00	8378.00	11700	20230713	-19.83	7680	20231113	22.14	11200	-16.25	20240527	7720	21.50	20240411	11700	-19.83	20230713	7680	22.14	20231113	7.97	N	105840	500	101 억		643169	N	N	0	N	00	N
34	20240624	160802	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9450	-240	5	-2.48	3579761860	378825	150.85	9750	9770	9320	12590	6790	9690	9449.64	2.90	0	56983	10043	9866	9743	9566	9443	9805	9505	102	2900	500	6970	10	1	20323614	1921	16.46	1.13	12	1.86	574.00	8378.00	11700	20230713	-19.23	7680	20231113	23.05	11200	-15.62	20240527	7720	22.41	20240411	11700	-19.23	20230713	7680	23.05	20231113	8.05	N	105840	500	101 억		589059	N	N	20	N	00	N
35	20240624	150803	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9430	-260	5	-2.68	3300428210	349121	139.02	9750	9770	9320	12590	6790	9690	9453.54	2.90	0	49206	10043	9866	9743	9566	9443	9805	9505	102	2900	500	6970	10	1	20323614	1917	16.43	1.13	12	1.72	574.00	8378.00	11700	20230713	-19.40	7680	20231113	22.79	11200	-15.80	20240527	7720	22.15	20240411	11700	-19.40	20230713	7680	22.79	20231113	8.05	N	105840	500	101 억		589059	N	N	20	N	00	N
36	20240624	140804	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9360	-330	5	-3.41	2852146900	301264	119.96	9750	9770	9320	12590	6790	9690	9467.27	2.90	0	37671	10043	9866	9743	9566	9443	9805	9505	102	2900	500	6970	10	1	20323614	1902	16.31	1.12	12	1.48	574.00	8378.00	11700	20230713	-20.00	7680	20231113	21.88	11200	-16.43	20240527	7720	21.24	20240411	11700	-20.00	20230713	7680	21.88	20231113	8.05	N	105840	500	101 억		589059	N	N	20	N	00	N
37	20240624	130801	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9370	-320	5	-3.30	2295682200	241778	96.27	9750	9770	9340	12590	6790	9690	9495.00	2.90	0	25468	10043	9866	9743	9566	9443	9805	9505	102	2900	500	6970	10	1	20323614	1904	16.32	1.12	12	1.19	574.00	8378.00	11700	20230713	-19.91	7680	20231113	22.01	11200	-16.34	20240527	7720	21.37	20240411	11700	-19.91	20230713	7680	22.01	20231113	8.05	N	105840	500	101 억		589059	N	N	20	N	00	N
38	20240624	120803	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9420	-270	5	-2.79	2085141240	219342	87.34	9750	9770	9340	12590	6790	9690	9506.35	2.90	0	22827	10043	9866	9743	9566	9443	9805	9505	102	2900	500	6970	10	1	20323614	1914	16.41	1.12	12	1.08	574.00	8378.00	11700	20230713	-19.49	7680	20231113	22.66	11200	-15.89	20240527	7720	22.02	20240411	11700	-19.49	20230713	7680	22.66	20231113	8.05	N	105840	500	101 억		589059	N	N	20	N	00	N
39	20240624	110805	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9430	-260	5	-2.68	1726462450	181101	72.11	9750	9770	9380	12590	6790	9690	9533.15	2.90	0	22504	10043	9866	9743	9566	9443	9805	9505	102	2900	500	6970	10	1	20323614	1917	16.43	1.13	12	0.89	574.00	8378.00	11700	20230713	-19.40	7680	20231113	22.79	11200	-15.80	20240527	7720	22.15	20240411	11700	-19.40	20230713	7680	22.79	20231113	8.05	N	105840	500	101 억		589059	N	N	20	N	00	N
40	20240624	100803	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9560	-130	5	-1.34	903513700	94054	37.45	9750	9770	9530	12590	6790	9690	9606.33	2.90	0	3662	10043	9866	9743	9566	9443	9805	9505	102	2900	500	6970	10	1	20323614	1943	16.66	1.14	12	0.46	574.00	8378.00	11700	20230713	-18.29	7680	20231113	24.48	11200	-14.64	20240527	7720	23.83	20240411	11700	-18.29	20230713	7680	24.48	20231113	8.05	N	105840	500	101 억		589059	N	N	20	N	00	N
41	20240624	090803	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9710	20	2	0.21	382406440	39677	15.80	9750	9770	9590	12590	6790	9690	9637.99	2.90	0	14786	10043	9866	9743	9566	9443	9805	9505	102	2900	500	6970	10	1	20323614	1973	16.92	1.16	12	0.20	574.00	8378.00	11700	20230713	-17.01	7680	20231113	26.43	11200	-13.30	20240527	7720	25.78	20240411	11700	-17.01	20230713	7680	26.43	20231113	8.05	N	105840	500	101 억		589059	N	N	20	N	00	N
42	20240621	160737	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9690	-80	5	-0.82	2420391980	248387	51.97	9810	9920	9620	12700	6840	9770	9744.63	3.03	0	-27717	10090	9930	9820	9660	9550	9875	9605	102	2930	500	7030	10	1	20323614	1969	16.88	1.16	12	1.22	574.00	8378.00	11700	20230713	-17.18	7680	20231113	26.17	11200	-13.48	20240527	7720	25.52	20240411	11700	-17.18	20230713	7680	26.17	20231113	8.16	N	105840	500	101 억		616259	N	N	20	N	00	N
43	20240621	150736	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9670	-100	5	-1.02	2288418310	234760	49.12	9810	9920	9620	12700	6840	9770	9747.90	3.03	0	-24291	10090	9930	9820	9660	9550	9875	9605	102	2930	500	7030	10	1	20323614	1965	16.85	1.15	12	1.16	574.00	8378.00	11700	20230713	-17.35	7680	20231113	25.91	11200	-13.66	20240527	7720	25.26	20240411	11700	-17.35	20230713	7680	25.91	20231113	8.16	N	105840	500	101 억		616259	N	N	512	N	00	N
44	20240621	140736	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9690	-80	5	-0.82	1935658780	198225	41.47	9810	9920	9650	12700	6840	9770	9764.96	3.03	0	-25554	10090	9930	9820	9660	9550	9875	9605	102	2930	500	7030	10	1	20323614	1969	16.88	1.16	12	0.98	574.00	8378.00	11700	20230713	-17.18	7680	20231113	26.17	11200	-13.48	20240527	7720	25.52	20240411	11700	-17.18	20230713	7680	26.17	20231113	8.16	N	105840	500	101 억		616259	N	N	512	N	00	N
45	20240621	130738	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9740	-30	5	-0.31	1681426560	172027	35.99	9810	9920	9660	12700	6840	9770	9774.20	3.03	0	-21203	10090	9930	9820	9660	9550	9875	9605	102	2930	500	7030	10	1	20323614	1980	16.97	1.16	12	0.85	574.00	8378.00	11700	20230713	-16.75	7680	20231113	26.82	11200	-13.04	20240527	7720	26.17	20240411	11700	-16.75	20230713	7680	26.82	20231113	8.16	N	105840	500	101 억		616259	N	N	512	N	00	N
46	20240621	120741	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9760	-10	5	-0.10	1415853430	144718	30.28	9810	9920	9660	12700	6840	9770	9783.53	3.03	0	-19675	10090	9930	9820	9660	9550	9875	9605	102	2930	500	7030	10	1	20323614	1984	17.00	1.16	12	0.71	574.00	8378.00	11700	20230713	-16.58	7680	20231113	27.08	11200	-12.86	20240527	7720	26.42	20240411	11700	-16.58	20230713	7680	27.08	20231113	8.16	N	105840	500	101 억		616259	N	N	512	N	00	N
47	20240621	110737	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9760	-10	5	-0.10	1227494970	125437	26.24	9810	9920	9660	12700	6840	9770	9785.75	3.03	0	-15395	10090	9930	9820	9660	9550	9875	9605	102	2930	500	7030	10	1	20323614	1984	17.00	1.16	12	0.62	574.00	8378.00	11700	20230713	-16.58	7680	20231113	27.08	11200	-12.86	20240527	7720	26.42	20240411	11700	-16.58	20230713	7680	27.08	20231113	8.16	N	105840	500	101 억		616259	N	N	512	N	00	N
48	20240621	100735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9800	30	2	0.31	905642230	92590	19.37	9810	9920	9660	12700	6840	9770	9781.21	3.03	0	-15557	10090	9930	9820	9660	9550	9875	9605	102	2930	500	7030	10	1	20323614	1992	17.07	1.17	12	0.46	574.00	8378.00	11700	20230713	-16.24	7680	20231113	27.60	11200	-12.50	20240527	7720	26.94	20240411	11700	-16.24	20230713	7680	27.60	20231113	8.16	N	105840	500	101 억		616259	N	N	512	N	00	N
49	20240621	090740	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9720	-50	5	-0.51	355796320	36388	7.61	9810	9870	9720	12700	6840	9770	9777.85	3.03	0	-12595	10090	9930	9820	9660	9550	9875	9605	102	2930	500	7030	10	1	20323614	1975	16.93	1.16	12	0.18	574.00	8378.00	11700	20230713	-16.92	7680	20231113	26.56	11200	-13.21	20240527	7720	25.91	20240411	11700	-16.92	20230713	7680	26.56	20231113	8.16	N	105840	500	101 억		616259	N	N	512	N	00	N
50	20240620	160734	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9770	-120	5	-1.21	4680295910	474234	50.66	9890	9980	9710	12850	6930	9890	9869.27	3.16	0	-27947	10230	10060	9760	9590	9290	10145	9675	102	2960	500	7120	10	1	20323614	1986	17.02	1.17	12	2.33	574.00	8378.00	11700	20230713	-16.50	7680	20231113	27.21	11200	-12.77	20240527	7720	26.55	20240411	11700	-16.50	20230713	7680	27.21	20231113	7.84	N	105840	500	101 억		642347	N	N	512	N	00	N
51	20240620	150735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9780	-110	5	-1.11	4441206840	449757	48.05	9890	9980	9710	12850	6930	9890	9874.68	3.16	0	-27504	10230	10060	9760	9590	9290	10145	9675	102	2960	500	7120	10	1	20323614	1988	17.04	1.17	12	2.21	574.00	8378.00	11700	20230713	-16.41	7680	20231113	27.34	11200	-12.68	20240527	7720	26.68	20240411	11700	-16.41	20230713	7680	27.34	20231113	7.84	N	105840	500	101 억		642347	N	N	1287	N	00	N
52	20240620	140735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9860	-30	5	-0.30	3920799060	396660	42.37	9890	9980	9710	12850	6930	9890	9884.53	3.16	0	-32234	10230	10060	9760	9590	9290	10145	9675	102	2960	500	7120	10	1	20323614	2004	17.18	1.18	12	1.95	574.00	8378.00	11700	20230713	-15.73	7680	20231113	28.39	11200	-11.96	20240527	7720	27.72	20240411	11700	-15.73	20230713	7680	28.39	20231113	7.84	N	105840	500	101 억		642347	N	N	1287	N	00	N
53	20240620	130735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9920	30	2	0.30	3476742810	351783	37.58	9890	9980	9710	12850	6930	9890	9883.20	3.16	0	-21490	10230	10060	9760	9590	9290	10145	9675	102	2960	500	7120	10	1	20323614	2016	17.28	1.18	12	1.73	574.00	8378.00	11700	20230713	-15.21	7680	20231113	29.17	11200	-11.43	20240527	7720	28.50	20240411	11700	-15.21	20230713	7680	29.17	20231113	7.84	N	105840	500	101 억		642347	N	N	1287	N	00	N
54	20240620	120734	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9910	20	2	0.20	2658367040	269354	28.77	9890	9970	9710	12850	6930	9890	9869.42	3.16	0	-5880	10230	10060	9760	9590	9290	10145	9675	102	2960	500	7120	10	1	20323614	2014	17.26	1.18	12	1.33	574.00	8378.00	11700	20230713	-15.30	7680	20231113	29.04	11200	-11.52	20240527	7720	28.37	20240411	11700	-15.30	20230713	7680	29.04	20231113	7.84	N	105840	500	101 억		642347	N	N	1287	N	00	N
55	20240620	110737	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9960	70	2	0.71	2215192810	224613	24.00	9890	9960	9710	12850	6930	9890	9862.26	3.16	0	-7627	10230	10060	9760	9590	9290	10145	9675	102	2960	500	7120	10	1	20323614	2024	17.35	1.19	12	1.11	574.00	8378.00	11700	20230713	-14.87	7680	20231113	29.69	11200	-11.07	20240527	7720	29.02	20240411	11700	-14.87	20230713	7680	29.69	20231113	7.84	N	105840	500	101 억		642347	N	N	1287	N	00	N
56	20240620	100735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9870	-20	5	-0.20	1324907170	134793	14.40	9890	9900	9710	12850	6930	9890	9829.20	3.16	0	7377	10230	10060	9760	9590	9290	10145	9675	102	2960	500	7120	10	1	20323614	2006	17.20	1.18	12	0.66	574.00	8378.00	11700	20230713	-15.64	7680	20231113	28.52	11200	-11.88	20240527	7720	27.85	20240411	11700	-15.64	20230713	7680	28.52	20231113	7.84	N	105840	500	101 억		642347	N	N	1287	N	00	N
57	20240620	090742	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9840	-50	5	-0.51	384765890	39226	4.19	9890	9890	9710	12850	6930	9890	9808.95	3.16	0	-6049	10230	10060	9760	9590	9290	10145	9675	102	2960	500	7120	10	1	20323614	2000	17.14	1.17	12	0.19	574.00	8378.00	11700	20230713	-15.90	7680	20231113	28.12	11200	-12.14	20240527	7720	27.46	20240411	11700	-15.90	20230713	7680	28.12	20231113	7.84	N	105840	500	101 억		642347	N	N	1287	N	00	N
58	20240619	160733	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9890	340	2	3.56	9072542250	928497	180.24	9570	9930	9460	12410	6690	9550	9770.48	3.64	0	-89431	9823	9686	9453	9316	9083	9755	9385	102	2860	500	6870	10	1	20323614	2010	17.23	1.18	12	4.57	574.00	8378.00	11700	20230713	-15.47	7680	20231113	28.78	11200	-11.70	20240527	7720	28.11	20240411	11700	-15.47	20230713	7680	28.78	20231113	7.90	N	105840	500	101 억		739781	N	N	1287	N	00	N
59	20240619	150731	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9830	280	2	2.93	7739771070	793482	154.03	9570	9930	9460	12410	6690	9550	9754.19	3.64	0	-37280	9823	9686	9453	9316	9083	9755	9385	102	2860	500	6870	10	1	20323614	1998	17.13	1.17	12	3.90	574.00	8378.00	11700	20230713	-15.98	7680	20231113	27.99	11200	-12.23	20240527	7720	27.33	20240411	11700	-15.98	20230713	7680	27.99	20231113	7.90	N	105840	500	101 억		739781	N	N	962	N	00	N
60	20240619	140737	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9850	300	2	3.14	6738680520	691897	134.31	9570	9930	9460	12410	6690	9550	9739.43	3.64	0	-9992	9823	9686	9453	9316	9083	9755	9385	102	2860	500	6870	10	1	20323614	2002	17.16	1.18	12	3.40	574.00	8378.00	11700	20230713	-15.81	7680	20231113	28.26	11200	-12.05	20240527	7720	27.59	20240411	11700	-15.81	20230713	7680	28.26	20231113	7.90	N	105840	500	101 억		739781	N	N	962	N	00	N
61	20240619	130728	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9800	250	2	2.62	5851722380	601666	116.80	9570	9930	9460	12410	6690	9550	9725.87	3.64	0	19206	9823	9686	9453	9316	9083	9755	9385	102	2860	500	6870	10	1	20323614	1992	17.07	1.17	12	2.96	574.00	8378.00	11700	20230713	-16.24	7680	20231113	27.60	11200	-12.50	20240527	7720	26.94	20240411	11700	-16.24	20230713	7680	27.60	20231113	7.90	N	105840	500	101 억		739781	N	N	962	N	00	N
62	20240619	120731	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9790	240	2	2.51	4120846660	425685	82.63	9570	9850	9460	12410	6690	9550	9680.51	3.64	0	16061	9823	9686	9453	9316	9083	9755	9385	102	2860	500	6870	10	1	20323614	1990	17.06	1.17	12	2.09	574.00	8378.00	11700	20230713	-16.32	7680	20231113	27.47	11200	-12.59	20240527	7720	26.81	20240411	11700	-16.32	20230713	7680	27.47	20231113	7.90	N	105840	500	101 억		739781	N	N	962	N	00	N
63	20240619	110732	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9690	140	2	1.47	2429347510	252809	49.08	9570	9740	9460	12410	6690	9550	9609.42	3.64	0	1789	9823	9686	9453	9316	9083	9755	9385	102	2860	500	6870	10	1	20323614	1969	16.88	1.16	12	1.24	574.00	8378.00	11700	20230713	-17.18	7680	20231113	26.17	11200	-13.48	20240527	7720	25.52	20240411	11700	-17.18	20230713	7680	26.17	20231113	7.90	N	105840	500	101 억		739781	N	N	962	N	00	N
64	20240619	100733	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9530	-20	5	-0.21	1016913280	106554	20.68	9570	9630	9460	12410	6690	9550	9543.64	3.64	0	-8953	9823	9686	9453	9316	9083	9755	9385	102	2860	500	6870	10	1	20323614	1937	16.60	1.14	12	0.52	574.00	8378.00	11700	20230713	-18.55	7680	20231113	24.09	11200	-14.91	20240527	7720	23.45	20240411	11700	-18.55	20230713	7680	24.09	20231113	7.90	N	105840	500	101 억		739781	N	N	962	N	00	N
65	20240619	090740	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9540	-10	5	-0.10	272435290	28528	5.54	9570	9600	9490	12410	6690	9550	9549.75	3.64	0	-7417	9823	9686	9453	9316	9083	9755	9385	102	2860	500	6870	10	1	20323614	1939	16.62	1.14	12	0.14	574.00	8378.00	11700	20230713	-18.46	7680	20231113	24.22	11200	-14.82	20240527	7720	23.58	20240411	11700	-18.46	20230713	7680	24.22	20231113	7.90	N	105840	500	101 억		739781	N	N	962	N	00	N
66	20240618	160726	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9550	160	2	1.70	4809616250	510739	150.03	9370	9590	9220	12200	6580	9390	9416.38	3.47	0	25068	9810	9600	9490	9280	9170	9545	9225	102	2810	500	6760	10	1	20323614	1941	16.64	1.14	12	2.51	574.00	8378.00	11700	20230713	-18.38	7680	20231113	24.35	11200	-14.73	20240527	7720	23.70	20240411	11700	-18.38	20230713	7680	24.35	20231113	8.22	N	105840	500	101 억		705402	N	N	962	N	00	N
67	20240618	150726	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9520	130	2	1.38	4357281940	463385	136.12	9370	9590	9220	12200	6580	9390	9403.16	3.47	0	44752	9810	9600	9490	9280	9170	9545	9225	102	2810	500	6760	10	1	20323614	1935	16.59	1.14	12	2.28	574.00	8378.00	11700	20230713	-18.63	7680	20231113	23.96	11200	-15.00	20240527	7720	23.32	20240411	11700	-18.63	20230713	7680	23.96	20231113	8.22	N	105840	500	101 억		705402	N	N	0	N	00	N
68	20240618	140728	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9480	90	2	0.96	3945739510	420024	123.38	9370	9590	9220	12200	6580	9390	9394.08	3.47	0	51646	9810	9600	9490	9280	9170	9545	9225	102	2810	500	6760	10	1	20323614	1927	16.52	1.13	12	2.07	574.00	8378.00	11700	20230713	-18.97	7680	20231113	23.44	11200	-15.36	20240527	7720	22.80	20240411	11700	-18.97	20230713	7680	23.44	20231113	8.22	N	105840	500	101 억		705402	N	N	0	N	00	N
69	20240618	130732	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9500	110	2	1.17	3550803280	378464	111.17	9370	9590	9220	12200	6580	9390	9382.14	3.47	0	58212	9810	9600	9490	9280	9170	9545	9225	102	2810	500	6760	10	1	20323614	1931	16.55	1.13	12	1.86	574.00	8378.00	11700	20230713	-18.80	7680	20231113	23.70	11200	-15.18	20240527	7720	23.06	20240411	11700	-18.80	20230713	7680	23.70	20231113	8.22	N	105840	500	101 억		705402	N	N	0	N	00	N
70	20240618	120732	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9440	50	2	0.53	2373045590	254256	74.69	9370	9480	9220	12200	6580	9390	9333.29	3.47	0	42433	9810	9600	9490	9280	9170	9545	9225	102	2810	500	6760	10	1	20323614	1919	16.45	1.13	12	1.25	574.00	8378.00	11700	20230713	-19.32	7680	20231113	22.92	11200	-15.71	20240527	7720	22.28	20240411	11700	-19.32	20230713	7680	22.92	20231113	8.22	N	105840	500	101 억		705402	N	N	0	N	00	N
71	20240618	110728	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9300	-90	5	-0.96	2058753590	220853	64.87	9370	9480	9220	12200	6580	9390	9321.83	3.47	0	39963	9810	9600	9490	9280	9170	9545	9225	102	2810	500	6760	10	1	20323614	1890	16.20	1.11	12	1.09	574.00	8378.00	11700	20230713	-20.51	7680	20231113	21.09	11200	-16.96	20240527	7720	20.47	20240411	11700	-20.51	20230713	7680	21.09	20231113	8.22	N	105840	500	101 억		705402	N	N	0	N	00	N
72	20240618	100728	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9320	-70	5	-0.75	1481881570	158646	46.60	9370	9480	9220	12200	6580	9390	9340.81	3.47	0	23433	9810	9600	9490	9280	9170	9545	9225	102	2810	500	6760	10	1	20323614	1894	16.24	1.11	12	0.78	574.00	8378.00	11700	20230713	-20.34	7680	20231113	21.35	11200	-16.79	20240527	7720	20.73	20240411	11700	-20.34	20230713	7680	21.35	20231113	8.22	N	105840	500	101 억		705402	N	N	0	N	00	N
73	20240618	090735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9350	-40	5	-0.43	595429080	63444	18.64	9370	9480	9350	12200	6580	9390	9385.11	3.47	0	31171	9810	9600	9490	9280	9170	9545	9225	102	2810	500	6760	10	1	20323614	1900	16.29	1.12	12	0.31	574.00	8378.00	11700	20230713	-20.09	7680	20231113	21.74	11200	-16.52	20240527	7720	21.11	20240411	11700	-20.09	20230713	7680	21.74	20231113	8.22	N	105840	500	101 억		705402	N	N	0	N	00	N
74	20240617	160724	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9390	-180	5	-1.88	3172125960	333145	46.26	9540	9700	9380	12440	6700	9570	9521.58	3.64	0	-29758	10050	9810	9430	9190	8810	9930	9310	102	2870	500	6890	10	1	20323614	1908	16.36	1.12	12	1.64	574.00	8378.00	11700	20230713	-19.74	7680	20231113	22.27	11200	-16.16	20240527	7720	21.63	20240411	11700	-19.74	20230713	7680	22.27	20231113	8.37	N	105840	500	101 억		739378	N	N	19192	N	00	N
75	20240617	150728	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9390	-180	5	-1.88	3042177390	319312	44.34	9540	9700	9380	12440	6700	9570	9527.11	3.64	0	-28336	10050	9810	9430	9190	8810	9930	9310	102	2870	500	6890	10	1	20323614	1908	16.36	1.12	12	1.57	574.00	8378.00	11700	20230713	-19.74	7680	20231113	22.27	11200	-16.16	20240527	7720	21.63	20240411	11700	-19.74	20230713	7680	22.27	20231113	8.37	N	105840	500	101 억		739378	N	N	19192	N	00	N
76	20240617	140721	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9490	-80	5	-0.84	2531078720	265064	36.81	9540	9700	9430	12440	6700	9570	9548.83	3.64	0	-5921	10050	9810	9430	9190	8810	9930	9310	102	2870	500	6890	10	1	20323614	1929	16.53	1.13	12	1.30	574.00	8378.00	11700	20230713	-18.89	7680	20231113	23.57	11200	-15.27	20240527	7720	22.93	20240411	11700	-18.89	20230713	7680	23.57	20231113	8.37	N	105840	500	101 억		739378	N	N	19192	N	00	N
77	20240617	130721	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9480	-90	5	-0.94	2388115880	249952	34.71	9540	9700	9430	12440	6700	9570	9554.21	3.64	0	-5079	10050	9810	9430	9190	8810	9930	9310	102	2870	500	6890	10	1	20323614	1927	16.52	1.13	12	1.23	574.00	8378.00	11700	20230713	-18.97	7680	20231113	23.44	11200	-15.36	20240527	7720	22.80	20240411	11700	-18.97	20230713	7680	23.44	20231113	8.37	N	105840	500	101 억		739378	N	N	19192	N	00	N
78	20240617	120722	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9460	-110	5	-1.15	2118002320	221397	30.74	9540	9700	9450	12440	6700	9570	9566.51	3.64	0	-11141	10050	9810	9430	9190	8810	9930	9310	102	2870	500	6890	10	1	20323614	1923	16.48	1.13	12	1.09	574.00	8378.00	11700	20230713	-19.15	7680	20231113	23.18	11200	-15.54	20240527	7720	22.54	20240411	11700	-19.15	20230713	7680	23.18	20231113	8.37	N	105840	500	101 억		739378	N	N	19192	N	00	N
79	20240617	110715	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9520	-50	5	-0.52	1826921650	190705	26.48	9540	9700	9460	12440	6700	9570	9579.90	3.64	0	-2218	10050	9810	9430	9190	8810	9930	9310	102	2870	500	6890	10	1	20323614	1935	16.59	1.14	12	0.94	574.00	8378.00	11700	20230713	-18.63	7680	20231113	23.96	11200	-15.00	20240527	7720	23.32	20240411	11700	-18.63	20230713	7680	23.96	20231113	8.37	N	105840	500	101 억		739378	N	N	19192	N	00	N
80	20240617	100716	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9620	50	2	0.52	1473909180	153889	21.37	9540	9700	9460	12440	6700	9570	9577.81	3.64	0	-5682	10050	9810	9430	9190	8810	9930	9310	102	2870	500	6890	10	1	20323614	1955	16.76	1.15	12	0.76	574.00	8378.00	11700	20230713	-17.78	7680	20231113	25.26	11200	-14.11	20240527	7720	24.61	20240411	11700	-17.78	20230713	7680	25.26	20231113	8.37	N	105840	500	101 억		739378	N	N	19192	N	00	N
81	20240617	090722	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9530	-40	5	-0.42	496169970	51755	7.19	9540	9700	9530	12440	6700	9570	9587.35	3.64	0	-5498	10050	9810	9430	9190	8810	9930	9310	102	2870	500	6890	10	1	20323614	1937	16.60	1.14	12	0.25	574.00	8378.00	11700	20230713	-18.55	7680	20231113	24.09	11200	-14.91	20240527	7720	23.45	20240411	11700	-18.55	20230713	7680	24.09	20231113	8.37	N	105840	500	101 억		739378	N	N	19192	N	00	N
82	20240614	160618	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9570	410	2	4.48	6637295550	704023	186.90	9190	9670	9050	11900	6420	9160	9427.26	3.57	0	241475	9513	9336	9193	9016	8873	9265	8945	102	2740	500	6590	10	1	20323614	1945	16.67	1.14	12	3.46	574.00	8378.00	11700	20230713	-18.21	7680	20231113	24.61	11200	-14.55	20240527	7720	23.96	20240411	11700	-18.21	20230713	7680	24.61	20231113	8.25	N	105840	500	101 억		725841	N	N	12175	N	00	N
83	20240614	150620	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9620	460	2	5.02	5687982500	605309	160.69	9190	9660	9050	11900	6420	9160	9396.82	3.57	0	228345	9513	9336	9193	9016	8873	9265	8945	102	2740	500	6590	10	1	20323614	1955	16.76	1.15	12	2.98	574.00	8378.00	11700	20230713	-17.78	7680	20231113	25.26	11200	-14.11	20240527	7720	24.61	20240411	11700	-17.78	20230713	7680	25.26	20231113	8.25	N	105840	500	101 억		725841	N	N	193	N	00	N
84	20240614	140619	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9430	270	2	2.95	3063970270	330828	87.83	9190	9450	9050	11900	6420	9160	9261.52	3.57	0	128973	9513	9336	9193	9016	8873	9265	8945	102	2740	500	6590	10	1	20323614	1917	16.43	1.13	12	1.63	574.00	8378.00	11700	20230713	-19.40	7680	20231113	22.79	11200	-15.80	20240527	7720	22.15	20240411	11700	-19.40	20230713	7680	22.79	20231113	8.25	N	105840	500	101 억		725841	N	N	193	N	00	N
85	20240614	130618	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9170	10	2	0.11	1328385580	145100	38.52	9190	9260	9050	11900	6420	9160	9154.97	3.57	0	-1486	9513	9336	9193	9016	8873	9265	8945	102	2740	500	6590	10	1	20323614	1864	15.98	1.09	12	0.71	574.00	8378.00	11700	20230713	-21.62	7680	20231113	19.40	11200	-18.12	20240527	7720	18.78	20240411	11700	-21.62	20230713	7680	19.40	20231113	8.25	N	105840	500	101 억		725841	N	N	193	N	00	N
86	20240614	120624	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9200	40	2	0.44	1134166920	123892	32.89	9190	9260	9050	11900	6420	9160	9154.48	3.57	0	-343	9513	9336	9193	9016	8873	9265	8945	102	2740	500	6590	10	1	20323614	1870	16.03	1.10	12	0.61	574.00	8378.00	11700	20230713	-21.37	7680	20231113	19.79	11200	-17.86	20240527	7720	19.17	20240411	11700	-21.37	20230713	7680	19.79	20231113	8.25	N	105840	500	101 억		725841	N	N	193	N	00	N
87	20240614	110709	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9110	-50	5	-0.55	1009080930	110190	29.25	9190	9260	9050	11900	6420	9160	9157.65	3.57	0	-2210	9513	9336	9193	9016	8873	9265	8945	102	2740	500	6590	10	1	20323614	1851	15.87	1.09	12	0.54	574.00	8378.00	11700	20230713	-22.14	7680	20231113	18.62	11200	-18.66	20240527	7720	18.01	20240411	11700	-22.14	20230713	7680	18.62	20231113	8.25	N	105840	500	101 억		725841	N	N	193	N	00	N
88	20240614	100707	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9130	-30	5	-0.33	657754480	71618	19.01	9190	9260	9120	11900	6420	9160	9184.21	3.57	0	-1809	9513	9336	9193	9016	8873	9265	8945	102	2740	500	6590	10	1	20323614	1856	15.91	1.09	12	0.35	574.00	8378.00	11700	20230713	-21.97	7680	20231113	18.88	11200	-18.48	20240527	7720	18.26	20240411	11700	-21.97	20230713	7680	18.88	20231113	8.25	N	105840	500	101 억		725841	N	N	193	N	00	N
89	20240614	090712	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9210	50	2	0.55	112079510	12175	3.23	9190	9250	9160	11900	6420	9160	9205.71	3.57	0	-4076	9513	9336	9193	9016	8873	9265	8945	102	2740	500	6590	10	1	20323614	1872	16.05	1.10	12	0.06	574.00	8378.00	11700	20230713	-21.28	7680	20231113	19.92	11200	-17.77	20240527	7720	19.30	20240411	11700	-21.28	20230713	7680	19.92	20231113	8.25	N	105840	500	101 억		725841	N	N	193	N	00	N
90	20240613	160701	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9160	-190	5	-2.03	3390981910	369773	131.51	9350	9370	9050	12150	6550	9350	9170.36	3.31	0	57269	9623	9486	9393	9256	9163	9440	9210	102	2800	500	6730	10	1	20323614	1862	15.96	1.09	12	1.82	574.00	8378.00	11700	20230713	-21.71	7680	20231113	19.27	11200	-18.21	20240527	7720	18.65	20240411	11700	-21.71	20230713	7680	19.27	20231113	8.36	N	105840	500	101 억		672023	N	N	193	N	00	N
91	20240613	150714	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9200	-150	5	-1.60	3284172720	358126	127.36	9350	9370	9050	12150	6550	9350	9170.34	3.31	0	55660	9623	9486	9393	9256	9163	9440	9210	102	2800	500	6730	10	1	20323614	1870	16.03	1.10	12	1.76	574.00	8378.00	11700	20230713	-21.37	7680	20231113	19.79	11200	-17.86	20240527	7720	19.17	20240411	11700	-21.37	20230713	7680	19.79	20231113	8.36	N	105840	500	101 억		672023	N	N	28	N	00	N
92	20240613	140707	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9160	-190	5	-2.03	2784473490	303600	107.97	9350	9370	9050	12150	6550	9350	9171.40	3.31	0	34750	9623	9486	9393	9256	9163	9440	9210	102	2800	500	6730	10	1	20323614	1862	15.96	1.09	12	1.49	574.00	8378.00	11700	20230713	-21.71	7680	20231113	19.27	11200	-18.21	20240527	7720	18.65	20240411	11700	-21.71	20230713	7680	19.27	20231113	8.36	N	105840	500	101 억		672023	N	N	28	N	00	N
93	20240613	130705	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9140	-210	5	-2.25	2589571940	282316	100.40	9350	9370	9050	12150	6550	9350	9172.47	3.31	0	32764	9623	9486	9393	9256	9163	9440	9210	102	2800	500	6730	10	1	20323614	1858	15.92	1.09	12	1.39	574.00	8378.00	11700	20230713	-21.88	7680	20231113	19.01	11200	-18.39	20240527	7720	18.39	20240411	11700	-21.88	20230713	7680	19.01	20231113	8.36	N	105840	500	101 억		672023	N	N	28	N	00	N
94	20240613	120708	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9150	-200	5	-2.14	2285777780	249002	88.56	9350	9370	9050	12150	6550	9350	9179.62	3.31	0	22766	9623	9486	9393	9256	9163	9440	9210	102	2800	500	6730	10	1	20323614	1860	15.94	1.09	12	1.23	574.00	8378.00	11700	20230713	-21.79	7680	20231113	19.14	11200	-18.30	20240527	7720	18.52	20240411	11700	-21.79	20230713	7680	19.14	20231113	8.36	N	105840	500	101 억		672023	N	N	28	N	00	N
95	20240613	110701	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9170	-180	5	-1.93	1544900540	167675	59.63	9350	9370	9130	12150	6550	9350	9213.50	3.31	0	12866	9623	9486	9393	9256	9163	9440	9210	102	2800	500	6730	10	1	20323614	1864	15.98	1.09	12	0.83	574.00	8378.00	11700	20230713	-21.62	7680	20231113	19.40	11200	-18.12	20240527	7720	18.78	20240411	11700	-21.62	20230713	7680	19.40	20231113	8.36	N	105840	500	101 억		672023	N	N	28	N	00	N
96	20240613	100700	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9180	-170	5	-1.82	1323106060	143484	51.03	9350	9370	9130	12150	6550	9350	9221.10	3.31	0	16315	9623	9486	9393	9256	9163	9440	9210	102	2800	500	6730	10	1	20323614	1866	15.99	1.10	12	0.71	574.00	8378.00	11700	20230713	-21.54	7680	20231113	19.53	11200	-18.04	20240527	7720	18.91	20240411	11700	-21.54	20230713	7680	19.53	20231113	8.36	N	105840	500	101 억		672023	N	N	28	N	00	N
97	20240613	090710	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9280	-70	5	-0.75	149596510	16095	5.72	9350	9360	9250	12150	6550	9350	9293.90	3.31	0	3027	9623	9486	9393	9256	9163	9440	9210	102	2800	500	6730	10	1	20323614	1886	16.17	1.11	12	0.08	574.00	8378.00	11700	20230713	-20.68	7680	20231113	20.83	11200	-17.14	20240527	7720	20.21	20240411	11700	-20.68	20230713	7680	20.83	20231113	8.36	N	105840	500	101 억		672023	N	N	28	N	00	N
98	20240612	160655	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9350	0	3	0.00	2605454760	277005	81.04	9410	9530	9300	12150	6550	9350	9405.84	3.39	0	-17427	9736	9542	9406	9212	9076	9475	9145	102	2800	500	6730	10	1	20323614	1900	16.29	1.12	12	1.36	574.00	8378.00	11700	20230713	-20.09	7680	20231113	21.74	11200	-16.52	20240527	7720	21.11	20240411	11700	-20.09	20230713	7680	21.74	20231113	8.30	N	105840	500	101 억		689319	N	N	28	N	00	N
99	20240612	150705	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9330	-20	5	-0.21	2408564230	255890	74.86	9410	9530	9320	12150	6550	9350	9412.50	3.39	0	-18505	9736	9542	9406	9212	9076	9475	9145	102	2800	500	6730	10	1	20323614	1896	16.25	1.11	12	1.26	574.00	8378.00	11700	20230713	-20.26	7680	20231113	21.48	11200	-16.70	20240527	7720	20.85	20240411	11700	-20.26	20230713	7680	21.48	20231113	8.30	N	105840	500	101 억		689319	N	N	0	N	00	N
100	20240612	140659	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9390	40	2	0.43	2105007590	223424	65.37	9410	9530	9320	12150	6550	9350	9421.58	3.39	0	-8684	9736	9542	9406	9212	9076	9475	9145	102	2800	500	6730	10	1	20323614	1908	16.36	1.12	12	1.10	574.00	8378.00	11700	20230713	-19.74	7680	20231113	22.27	11200	-16.16	20240527	7720	21.63	20240411	11700	-19.74	20230713	7680	22.27	20231113	8.30	N	105840	500	101 억		689319	N	N	0	N	00	N
101	20240612	130701	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9380	30	2	0.32	1900326910	201612	58.98	9410	9530	9320	12150	6550	9350	9425.66	3.39	0	-300	9736	9542	9406	9212	9076	9475	9145	102	2800	500	6730	10	1	20323614	1906	16.34	1.12	12	0.99	574.00	8378.00	11700	20230713	-19.83	7680	20231113	22.14	11200	-16.25	20240527	7720	21.50	20240411	11700	-19.83	20230713	7680	22.14	20231113	8.30	N	105840	500	101 억		689319	N	N	0	N	00	N
102	20240612	120657	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9340	-10	5	-0.11	1497035170	158876	46.48	9410	9530	9320	12150	6550	9350	9422.66	3.39	0	-8636	9736	9542	9406	9212	9076	9475	9145	102	2800	500	6730	10	1	20323614	1898	16.27	1.11	12	0.78	574.00	8378.00	11700	20230713	-20.17	7680	20231113	21.61	11200	-16.61	20240527	7720	20.98	20240411	11700	-20.17	20230713	7680	21.61	20231113	8.30	N	105840	500	101 억		689319	N	N	0	N	00	N
103	20240612	110657	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9400	50	2	0.53	1195641540	126720	37.07	9410	9530	9360	12150	6550	9350	9435.30	3.39	0	-5308	9736	9542	9406	9212	9076	9475	9145	102	2800	500	6730	10	1	20323614	1910	16.38	1.12	12	0.62	574.00	8378.00	11700	20230713	-19.66	7680	20231113	22.40	11200	-16.07	20240527	7720	21.76	20240411	11700	-19.66	20230713	7680	22.40	20231113	8.30	N	105840	500	101 억		689319	N	N	0	N	00	N
104	20240612	100700	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9450	100	2	1.07	956656640	101317	29.64	9410	9530	9360	12150	6550	9350	9442.21	3.39	0	-3528	9736	9542	9406	9212	9076	9475	9145	102	2800	500	6730	10	1	20323614	1921	16.46	1.13	12	0.50	574.00	8378.00	11700	20230713	-19.23	7680	20231113	23.05	11200	-15.62	20240527	7720	22.41	20240411	11700	-19.23	20230713	7680	23.05	20231113	8.30	N	105840	500	101 억		689319	N	N	0	N	00	N
105	20240612	090659	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9450	100	2	1.07	258761620	27337	8.00	9410	9530	9400	12150	6550	9350	9465.62	3.39	0	-5049	9736	9542	9406	9212	9076	9475	9145	102	2800	500	6730	10	1	20323614	1921	16.46	1.13	12	0.13	574.00	8378.00	11700	20230713	-19.23	7680	20231113	23.05	11200	-15.62	20240527	7720	22.41	20240411	11700	-19.23	20230713	7680	23.05	20231113	8.30	N	105840	500	101 억		689319	N	N	0	N	00	N
106	20240610	160652	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9510	310	2	3.37	6091325140	646413	170.76	9160	9600	9160	11960	6440	9200	9423.27	3.66	0	-49902	9606	9402	9276	9072	8946	9340	9010	102	2760	500	6620	10	1	20323614	1933	16.57	1.14	12	3.18	574.00	8378.00	11700	20230713	-18.72	7680	20231113	23.83	11200	-15.09	20240527	7720	23.19	20240411	11700	-18.72	20230713	7680	23.83	20231113	8.24	N	105840	500	101 억		744373	N	N	1542	N	00	N
107	20240610	150700	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9590	390	2	4.24	5579887790	592744	156.58	9160	9600	9160	11960	6440	9200	9413.76	3.66	0	-46772	9606	9402	9276	9072	8946	9340	9010	102	2760	500	6620	10	1	20323614	1949	16.71	1.14	12	2.92	574.00	8378.00	11700	20230713	-18.03	7680	20231113	24.87	11200	-14.38	20240527	7720	24.22	20240411	11700	-18.03	20230713	7680	24.87	20231113	8.24	N	105840	500	101 억		744373	N	N	1935	N	00	N
108	20240610	140655	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9410	210	2	2.28	3889443150	415090	109.65	9160	9490	9160	11960	6440	9200	9370.24	3.66	0	-63433	9606	9402	9276	9072	8946	9340	9010	102	2760	500	6620	10	1	20323614	1912	16.39	1.12	12	2.04	574.00	8378.00	11700	20230713	-19.57	7680	20231113	22.53	11200	-15.98	20240527	7720	21.89	20240411	11700	-19.57	20230713	7680	22.53	20231113	8.24	N	105840	500	101 억		744373	N	N	1935	N	00	N
109	20240610	130653	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9330	130	2	1.41	3627082850	387138	102.27	9160	9490	9160	11960	6440	9200	9369.10	3.66	0	-60861	9606	9402	9276	9072	8946	9340	9010	102	2760	500	6620	10	1	20323614	1896	16.25	1.11	12	1.90	574.00	8378.00	11700	20230713	-20.26	7680	20231113	21.48	11200	-16.70	20240527	7720	20.85	20240411	11700	-20.26	20230713	7680	21.48	20231113	8.24	N	105840	500	101 억		744373	N	N	1935	N	00	N
110	20240610	120654	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9330	130	2	1.41	3499370980	373457	98.65	9160	9490	9160	11960	6440	9200	9370.35	3.66	0	-57517	9606	9402	9276	9072	8946	9340	9010	102	2760	500	6620	10	1	20323614	1896	16.25	1.11	12	1.84	574.00	8378.00	11700	20230713	-20.26	7680	20231113	21.48	11200	-16.70	20240527	7720	20.85	20240411	11700	-20.26	20230713	7680	21.48	20231113	8.24	N	105840	500	101 억		744373	N	N	1935	N	00	N
111	20240610	110657	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9370	170	2	1.85	3086493570	329380	87.01	9160	9490	9160	11960	6440	9200	9370.77	3.66	0	-41271	9606	9402	9276	9072	8946	9340	9010	102	2760	500	6620	10	1	20323614	1904	16.32	1.12	12	1.62	574.00	8378.00	11700	20230713	-19.91	7680	20231113	22.01	11200	-16.34	20240527	7720	21.37	20240411	11700	-19.91	20230713	7680	22.01	20231113	8.24	N	105840	500	101 억		744373	N	N	1935	N	00	N
112	20240610	100653	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9360	160	2	1.74	2685054110	286460	75.67	9160	9490	9160	11960	6440	9200	9373.41	3.66	0	-25580	9606	9402	9276	9072	8946	9340	9010	102	2760	500	6620	10	1	20323614	1902	16.31	1.12	12	1.41	574.00	8378.00	11700	20230713	-20.00	7680	20231113	21.88	11200	-16.43	20240527	7720	21.24	20240411	11700	-20.00	20230713	7680	21.88	20231113	8.24	N	105840	500	101 억		744373	N	N	1935	N	00	N
113	20240610	090700	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9400	200	2	2.17	690004830	74222	19.61	9160	9400	9160	11960	6440	9200	9296.89	3.66	0	29459	9606	9402	9276	9072	8946	9340	9010	102	2760	500	6620	10	1	20323614	1910	16.38	1.12	12	0.37	574.00	8378.00	11700	20230713	-19.66	7680	20231113	22.40	11200	-16.07	20240527	7720	21.76	20240411	11700	-19.66	20230713	7680	22.40	20231113	8.24	N	105840	500	101 억		744373	N	N	1935	N	00	N
114	20240607	160717	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9200	-90	5	-0.97	3466811290	372919	74.83	9290	9480	9150	12070	6510	9290	9296.61	3.72	0	8759	9576	9432	9166	9022	8756	9505	9095	102	2780	500	6680	10	1	20323614	1870	16.03	1.10	12	1.83	574.00	8378.00	11700	20230713	-21.37	7680	20231113	19.79	11200	-17.86	20240527	7720	19.17	20240411	11700	-21.37	20230713	7680	19.79	20231113	8.32	N	105840	500	101 억		755670	N	N	1935	N	00	N
115	20240607	150723	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9250	-40	5	-0.43	3246512380	349061	70.04	9290	9480	9150	12070	6510	9290	9300.72	3.72	0	8526	9576	9432	9166	9022	8756	9505	9095	102	2780	500	6680	10	1	20323614	1880	16.11	1.10	12	1.72	574.00	8378.00	11700	20230713	-20.94	7680	20231113	20.44	11200	-17.41	20240527	7720	19.82	20240411	11700	-20.94	20230713	7680	20.44	20231113	8.32	N	105840	500	101 억		755670	N	N	774	N	00	N
116	20240607	140717	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9190	-100	5	-1.08	2970210720	318996	64.01	9290	9480	9150	12070	6510	9290	9311.16	3.72	0	4199	9576	9432	9166	9022	8756	9505	9095	102	2780	500	6680	10	1	20323614	1868	16.01	1.10	12	1.57	574.00	8378.00	11700	20230713	-21.45	7680	20231113	19.66	11200	-17.95	20240527	7720	19.04	20240411	11700	-21.45	20230713	7680	19.66	20231113	8.32	N	105840	500	101 억		755670	N	N	774	N	00	N
117	20240607	130712	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9240	-50	5	-0.54	2451474070	262636	52.70	9290	9480	9180	12070	6510	9290	9334.22	3.72	0	14963	9576	9432	9166	9022	8756	9505	9095	102	2780	500	6680	10	1	20323614	1878	16.10	1.10	12	1.29	574.00	8378.00	11700	20230713	-21.03	7680	20231113	20.31	11200	-17.50	20240527	7720	19.69	20240411	11700	-21.03	20230713	7680	20.31	20231113	8.32	N	105840	500	101 억		755670	N	N	774	N	00	N
118	20240607	120718	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9240	-50	5	-0.54	2247908700	240610	48.28	9290	9480	9180	12070	6510	9290	9342.68	3.72	0	13979	9576	9432	9166	9022	8756	9505	9095	102	2780	500	6680	10	1	20323614	1878	16.10	1.10	12	1.18	574.00	8378.00	11700	20230713	-21.03	7680	20231113	20.31	11200	-17.50	20240527	7720	19.69	20240411	11700	-21.03	20230713	7680	20.31	20231113	8.32	N	105840	500	101 억		755670	N	N	774	N	00	N
119	20240607	110710	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9350	60	2	0.65	1764936070	188503	37.82	9290	9480	9180	12070	6510	9290	9363.16	3.72	0	12592	9576	9432	9166	9022	8756	9505	9095	102	2780	500	6680	10	1	20323614	1900	16.29	1.12	12	0.93	574.00	8378.00	11700	20230713	-20.09	7680	20231113	21.74	11200	-16.52	20240527	7720	21.11	20240411	11700	-20.09	20230713	7680	21.74	20231113	8.32	N	105840	500	101 억		755670	N	N	774	N	00	N
120	20240607	100718	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9350	60	2	0.65	1312535060	140215	28.13	9290	9480	9180	12070	6510	9290	9361.20	3.72	0	9024	9576	9432	9166	9022	8756	9505	9095	102	2780	500	6680	10	1	20323614	1900	16.29	1.12	12	0.69	574.00	8378.00	11700	20230713	-20.09	7680	20231113	21.74	11200	-16.52	20240527	7720	21.11	20240411	11700	-20.09	20230713	7680	21.74	20231113	8.32	N	105840	500	101 억		755670	N	N	774	N	00	N
121	20240607	090716	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9270	-20	5	-0.22	206611290	22299	4.47	9290	9330	9180	12070	6510	9290	9264.77	3.72	0	-4807	9576	9432	9166	9022	8756	9505	9095	102	2780	500	6680	10	1	20323614	1884	16.15	1.11	12	0.11	574.00	8378.00	11700	20230713	-20.77	7680	20231113	20.70	11200	-17.23	20240527	7720	20.08	20240411	11700	-20.77	20230713	7680	20.70	20231113	8.32	N	105840	500	101 억		755670	N	N	774	N	00	N
122	20240605	160715	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9290	270	2	2.99	4494923620	491027	78.90	9050	9310	8900	11720	6320	9020	9153.87	3.89	0	-20725	9473	9246	9073	8846	8673	9160	8760	102	2700	500	6490	10	1	20323614	1888	16.18	1.11	12	2.42	574.00	8378.00	11700	20230713	-20.60	7680	20231113	20.96	11200	-17.05	20240527	7720	20.34	20240411	11700	-20.60	20230713	7680	20.96	20231113	8.30	N	105840	500	101 억		790445	N	N	774	N	00	N
123	20240605	150711	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9260	240	2	2.66	4030934290	441078	70.88	9050	9300	8900	11720	6320	9020	9139.07	3.89	0	-954	9473	9246	9073	8846	8673	9160	8760	102	2700	500	6490	10	1	20323614	1882	16.13	1.11	12	2.17	574.00	8378.00	11700	20230713	-20.85	7680	20231113	20.57	11200	-17.32	20240527	7720	19.95	20240411	11700	-20.85	20230713	7680	20.57	20231113	8.30	N	105840	500	101 억		790445	N	N	869	N	00	N
124	20240605	140714	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9230	210	2	2.33	3382734410	370808	59.58	9050	9300	8900	11720	6320	9020	9122.86	3.89	0	17909	9473	9246	9073	8846	8673	9160	8760	102	2700	500	6490	10	1	20323614	1876	16.08	1.10	12	1.82	574.00	8378.00	11700	20230713	-21.11	7680	20231113	20.18	11200	-17.59	20240527	7720	19.56	20240411	11700	-21.11	20230713	7680	20.18	20231113	8.30	N	105840	500	101 억		790445	N	N	869	N	00	N
125	20240605	130714	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9180	160	2	1.77	2932758140	322061	51.75	9050	9280	8900	11720	6320	9020	9106.46	3.89	0	20066	9473	9246	9073	8846	8673	9160	8760	102	2700	500	6490	10	1	20323614	1866	15.99	1.10	12	1.58	574.00	8378.00	11700	20230713	-21.54	7680	20231113	19.53	11200	-18.04	20240527	7720	18.91	20240411	11700	-21.54	20230713	7680	19.53	20231113	8.30	N	105840	500	101 억		790445	N	N	869	N	00	N
126	20240605	120711	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9180	160	2	1.77	2655645250	291861	46.90	9050	9280	8900	11720	6320	9020	9099.25	3.89	0	14805	9473	9246	9073	8846	8673	9160	8760	102	2700	500	6490	10	1	20323614	1866	15.99	1.10	12	1.44	574.00	8378.00	11700	20230713	-21.54	7680	20231113	19.53	11200	-18.04	20240527	7720	18.91	20240411	11700	-21.54	20230713	7680	19.53	20231113	8.30	N	105840	500	101 억		790445	N	N	869	N	00	N
127	20240605	110713	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9150	130	2	1.44	2191032650	241443	38.80	9050	9240	8900	11720	6320	9020	9074.95	3.89	0	7738	9473	9246	9073	8846	8673	9160	8760	102	2700	500	6490	10	1	20323614	1860	15.94	1.09	12	1.19	574.00	8378.00	11700	20230713	-21.79	7680	20231113	19.14	11200	-18.30	20240527	7720	18.52	20240411	11700	-21.79	20230713	7680	19.14	20231113	8.30	N	105840	500	101 억		790445	N	N	869	N	00	N
128	20240605	100712	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9120	100	2	1.11	1344135750	149030	23.95	9050	9200	8900	11720	6320	9020	9019.22	3.89	0	18178	9473	9246	9073	8846	8673	9160	8760	102	2700	500	6490	10	1	20323614	1854	15.89	1.09	12	0.73	574.00	8378.00	11700	20230713	-22.05	7680	20231113	18.75	11200	-18.57	20240527	7720	18.13	20240411	11700	-22.05	20230713	7680	18.75	20231113	8.30	N	105840	500	101 억		790445	N	N	869	N	00	N
129	20240605	090711	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9080	60	2	0.67	309592280	34020	5.47	9050	9200	9050	11720	6320	9020	9102.50	3.89	0	147	9473	9246	9073	8846	8673	9160	8760	102	2700	500	6490	10	1	20323614	1845	15.82	1.08	12	0.17	574.00	8378.00	11700	20230713	-22.39	7680	20231113	18.23	11200	-18.93	20240527	7720	17.62	20240411	11700	-22.39	20230713	7680	18.23	20231113	8.30	N	105840	500	101 억		790445	N	N	869	N	00	N
130	20240604	160706	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9020	-370	5	-3.94	5564645400	616892	103.65	9240	9300	8900	12200	6580	9390	9020.45	3.49	0	75695	9943	9666	9463	9186	8983	9565	9085	102	2810	500	6760	10	1	20323614	1833	15.71	1.08	12	3.04	574.00	8378.00	11700	20230713	-22.91	7680	20231113	17.45	11200	-19.46	20240527	7720	16.84	20240411	11700	-22.91	20230713	7680	17.45	20231113	8.65	N	105840	500	101 억		710218	N	N	869	N	00	N
131	20240604	150706	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	8980	-410	5	-4.37	5292230970	586685	98.58	9240	9300	8900	12200	6580	9390	9020.57	3.49	0	57605	9943	9666	9463	9186	8983	9565	9085	102	2810	500	6760	10	1	20323614	1825	15.64	1.07	12	2.89	574.00	8378.00	11700	20230713	-23.25	7680	20231113	16.93	11200	-19.82	20240527	7720	16.32	20240411	11700	-23.25	20230713	7680	16.93	20231113	8.65	N	105840	500	101 억		710218	N	N	21	N	00	N
132	20240604	140708	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9060	-330	5	-3.51	4829719180	535223	89.93	9240	9300	8900	12200	6580	9390	9023.75	3.49	0	46610	9943	9666	9463	9186	8983	9565	9085	102	2810	500	6760	10	1	20323614	1841	15.78	1.08	12	2.63	574.00	8378.00	11700	20230713	-22.56	7680	20231113	17.97	11200	-19.11	20240527	7720	17.36	20240411	11700	-22.56	20230713	7680	17.97	20231113	8.65	N	105840	500	101 억		710218	N	N	21	N	00	N
133	20240604	130705	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9040	-350	5	-3.73	4506956300	499449	83.92	9240	9300	8900	12200	6580	9390	9023.86	3.49	0	34655	9943	9666	9463	9186	8983	9565	9085	102	2810	500	6760	10	1	20323614	1837	15.75	1.08	12	2.46	574.00	8378.00	11700	20230713	-22.74	7680	20231113	17.71	11200	-19.29	20240527	7720	17.10	20240411	11700	-22.74	20230713	7680	17.71	20231113	8.65	N	105840	500	101 억		710218	N	N	21	N	00	N
134	20240604	120704	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	8960	-430	5	-4.58	4202848740	465627	78.24	9240	9300	8900	12200	6580	9390	9026.21	3.49	0	29760	9943	9666	9463	9186	8983	9565	9085	102	2810	500	6760	10	1	20323614	1821	15.61	1.07	12	2.29	574.00	8378.00	11700	20230713	-23.42	7680	20231113	16.67	11200	-20.00	20240527	7720	16.06	20240411	11700	-23.42	20230713	7680	16.67	20231113	8.65	N	105840	500	101 억		710218	N	N	21	N	00	N
135	20240604	110701	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	8980	-410	5	-4.37	3488182000	386259	64.90	9240	9300	8900	12200	6580	9390	9030.68	3.49	0	4555	9943	9666	9463	9186	8983	9565	9085	102	2810	500	6760	10	1	20323614	1825	15.64	1.07	12	1.90	574.00	8378.00	11700	20230713	-23.25	7680	20231113	16.93	11200	-19.82	20240527	7720	16.32	20240411	11700	-23.25	20230713	7680	16.93	20231113	8.65	N	105840	500	101 억		710218	N	N	21	N	00	N
136	20240604	100704	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9030	-360	5	-3.83	2529378660	279190	46.91	9240	9300	8960	12200	6580	9390	9059.70	3.49	0	-10207	9943	9666	9463	9186	8983	9565	9085	102	2810	500	6760	10	1	20323614	1835	15.73	1.08	12	1.37	574.00	8378.00	11700	20230713	-22.82	7680	20231113	17.58	11200	-19.38	20240527	7720	16.97	20240411	11700	-22.82	20230713	7680	17.58	20231113	8.65	N	105840	500	101 억		710218	N	N	21	N	00	N
137	20240604	090704	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9110	-280	5	-2.98	486844260	52949	8.90	9240	9300	9110	12200	6580	9390	9194.58	3.49	0	-2005	9943	9666	9463	9186	8983	9565	9085	102	2810	500	6760	10	1	20323614	1851	15.87	1.09	12	0.26	574.00	8378.00	11700	20230713	-22.14	7680	20231113	18.62	11200	-18.66	20240527	7720	18.01	20240411	11700	-22.14	20230713	7680	18.62	20231113	8.65	N	105840	500	101 억		710218	N	N	21	N	00	N
138	20240603	160656	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9390	0	3	0.00	5581327340	589279	60.88	9650	9740	9260	12200	6580	9390	9471.64	3.57	0	-16102	9963	9676	9373	9086	8783	9820	9230	102	2810	500	6760	10	1	20323614	1908	16.36	1.12	12	2.90	574.00	8378.00	11700	20230713	-19.74	7680	20231113	22.27	11200	-16.16	20240527	7720	21.63	20240411	11700	-19.74	20230713	7680	22.27	20231113	8.51	N	105840	500	101 억		725220	N	N	21	N	00	N
139	20240603	150658	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9350	-40	5	-0.43	5347637090	564371	58.31	9650	9740	9260	12200	6580	9390	9475.39	3.57	0	-19078	9963	9676	9373	9086	8783	9820	9230	102	2810	500	6760	10	1	20323614	1900	16.29	1.12	12	2.78	574.00	8378.00	11700	20230713	-20.09	7680	20231113	21.74	11200	-16.52	20240527	7720	21.11	20240411	11700	-20.09	20230713	7680	21.74	20231113	8.51	N	105840	500	101 억		725220	N	N	5	N	00	N
140	20240603	140655	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9410	20	2	0.21	5033751270	530890	54.85	9650	9740	9260	12200	6580	9390	9481.72	3.57	0	-14831	9963	9676	9373	9086	8783	9820	9230	102	2810	500	6760	10	1	20323614	1912	16.39	1.12	12	2.61	574.00	8378.00	11700	20230713	-19.57	7680	20231113	22.53	11200	-15.98	20240527	7720	21.89	20240411	11700	-19.57	20230713	7680	22.53	20231113	8.51	N	105840	500	101 억		725220	N	N	5	N	00	N
141	20240603	130656	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9310	-80	5	-0.85	4543415230	478674	49.45	9650	9740	9260	12200	6580	9390	9491.67	3.57	0	-27337	9963	9676	9373	9086	8783	9820	9230	102	2810	500	6760	10	1	20323614	1892	16.22	1.11	12	2.36	574.00	8378.00	11700	20230713	-20.43	7680	20231113	21.22	11200	-16.88	20240527	7720	20.60	20240411	11700	-20.43	20230713	7680	21.22	20231113	8.51	N	105840	500	101 억		725220	N	N	5	N	00	N
142	20240603	120656	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9370	-20	5	-0.21	4318480170	454586	46.96	9650	9740	9260	12200	6580	9390	9499.81	3.57	0	-28554	9963	9676	9373	9086	8783	9820	9230	102	2810	500	6760	10	1	20323614	1904	16.32	1.12	12	2.24	574.00	8378.00	11700	20230713	-19.91	7680	20231113	22.01	11200	-16.34	20240527	7720	21.37	20240411	11700	-19.91	20230713	7680	22.01	20231113	8.51	N	105840	500	101 억		725220	N	N	5	N	00	N
143	20240603	110652	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9320	-70	5	-0.75	3875236350	406926	42.04	9650	9740	9270	12200	6580	9390	9523.20	3.57	0	-38758	9963	9676	9373	9086	8783	9820	9230	102	2810	500	6760	10	1	20323614	1894	16.24	1.11	12	2.00	574.00	8378.00	11700	20230713	-20.34	7680	20231113	21.35	11200	-16.79	20240527	7720	20.73	20240411	11700	-20.34	20230713	7680	21.35	20231113	8.51	N	105840	500	101 억		725220	N	N	5	N	00	N
144	20240603	100650	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9420	30	2	0.32	2957274530	308769	31.90	9650	9740	9400	12200	6580	9390	9577.63	3.57	0	-43671	9963	9676	9373	9086	8783	9820	9230	102	2810	500	6760	10	1	20323614	1914	16.41	1.12	12	1.52	574.00	8378.00	11700	20230713	-19.49	7680	20231113	22.66	11200	-15.89	20240527	7720	22.02	20240411	11700	-19.49	20230713	7680	22.66	20231113	8.51	N	105840	500	101 억		725220	N	N	5	N	00	N
145	20240603	090649	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9570	180	2	1.92	1445464870	149755	15.47	9650	9740	9530	12200	6580	9390	9652.20	3.57	0	-23644	9963	9676	9373	9086	8783	9820	9230	102	2810	500	6760	10	1	20323614	1945	16.67	1.14	12	0.74	574.00	8378.00	11700	20230713	-18.21	7680	20231113	24.61	11200	-14.55	20240527	7720	23.96	20240411	11700	-18.21	20230713	7680	24.61	20231113	8.51	N	105840	500	101 억		725220	N	N	5	N	00	N