KissMeData/281820/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240628	161129	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45350	-450	5	-0.98	6485132850	141575	99.87	46500	47400	44700	59500	32100	45800	45814.74	14.08	-8039	47500	46650	45150	44300	42800	47075	44725	104	13700	500	33890	50	1	20861556	9461	29.84	2.04	12	0.68	1520.00	22179.00	54100	20240308	-16.17	18520	20231031	144.87	54100	-16.17	20240308	27000	67.96	20240102	54100	-16.17	20240308	18520	144.87	20231031	1.16	N	281820	500	104 억	2937621	N	N	765	N	N
3	20240628	151143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45350	-450	5	-0.98	6155714850	134321	94.75	46500	47400	44700	59500	32100	45800	45828.39	14.08	-7967	47500	46650	45150	44300	42800	47075	44725	104	13700	500	33890	50	1	20861556	9461	29.84	2.04	12	0.64	1520.00	22179.00	54100	20240308	-16.17	18520	20231031	144.87	54100	-16.17	20240308	27000	67.96	20240102	54100	-16.17	20240308	18520	144.87	20231031	1.16	N	281820	500	104 억	2937621	N	N	408	N	N
4	20240628	141142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45550	-250	5	-0.55	5490869250	119713	84.45	46500	47400	44700	59500	32100	45800	45866.95	14.08	-7618	47500	46650	45150	44300	42800	47075	44725	104	13700	500	33890	50	1	20861556	9502	29.97	2.05	12	0.57	1520.00	22179.00	54100	20240308	-15.80	18520	20231031	145.95	54100	-15.80	20240308	27000	68.70	20240102	54100	-15.80	20240308	18520	145.95	20231031	1.16	N	281820	500	104 억	2937621	N	N	408	N	N
5	20240628	131140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45650	-150	5	-0.33	4795002950	104509	73.72	46500	47400	44700	59500	32100	45800	45881.25	14.08	-9947	47500	46650	45150	44300	42800	47075	44725	104	13700	500	33890	50	1	20861556	9523	30.03	2.06	12	0.50	1520.00	22179.00	54100	20240308	-15.62	18520	20231031	146.49	54100	-15.62	20240308	27000	69.07	20240102	54100	-15.62	20240308	18520	146.49	20231031	1.16	N	281820	500	104 억	2937621	N	N	408	N	N
6	20240628	121138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45050	-750	5	-1.64	4428082350	96467	68.05	46500	47400	44700	59500	32100	45800	45902.57	14.08	-9185	47500	46650	45150	44300	42800	47075	44725	104	13700	500	33890	50	1	20861556	9398	29.64	2.03	12	0.46	1520.00	22179.00	54100	20240308	-16.73	18520	20231031	143.25	54100	-16.73	20240308	27000	66.85	20240102	54100	-16.73	20240308	18520	143.25	20231031	1.16	N	281820	500	104 억	2937621	N	N	408	N	N
7	20240628	111120	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45650	-150	5	-0.33	3429158100	74333	52.44	46500	47400	45200	59500	32100	45800	46132.42	14.08	-9566	47500	46650	45150	44300	42800	47075	44725	104	13700	500	33890	50	1	20861556	9523	30.03	2.06	12	0.36	1520.00	22179.00	54100	20240308	-15.62	18520	20231031	146.49	54100	-15.62	20240308	27000	69.07	20240102	54100	-15.62	20240308	18520	146.49	20231031	1.16	N	281820	500	104 억	2937621	N	N	408	N	N
8	20240628	101116	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45550	-250	5	-0.55	2390505250	51551	36.37	46500	47400	45550	59500	32100	45800	46371.77	14.08	-8254	47500	46650	45150	44300	42800	47075	44725	104	13700	500	33890	50	1	20861556	9502	29.97	2.05	12	0.25	1520.00	22179.00	54100	20240308	-15.80	18520	20231031	145.95	54100	-15.80	20240308	27000	68.70	20240102	54100	-15.80	20240308	18520	145.95	20231031	1.16	N	281820	500	104 억	2937621	N	N	408	N	N
9	20240628	091119	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	46200	400	2	0.87	262596800	5689	4.01	46500	46500	45950	59500	32100	45800	46159.32	14.08	-106	47500	46650	45150	44300	42800	47075	44725	104	13700	500	33890	50	1	20861556	9638	30.39	2.08	12	0.03	1520.00	22179.00	54100	20240308	-14.60	18520	20231031	149.46	54100	-14.60	20240308	27000	71.11	20240102	54100	-14.60	20240308	18520	149.46	20231031	1.16	N	281820	500	104 억	2937621	N	N	408	N	N
10	20240627	161110	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45800	900	2	2.00	6358141500	140568	93.50	44800	46000	43650	58300	31450	44900	45229.66	14.15	-3540	46333	45616	44483	43766	42633	45975	44125	104	13400	500	33220	50	1	20861556	9555	30.13	2.07	12	0.67	1520.00	22179.00	54100	20240308	-15.34	18520	20231031	147.30	54100	-15.34	20240308	27000	69.63	20240102	54100	-15.34	20240308	18520	147.30	20231031	1.11	N	281820	500	104 억	2952561	N	N	408	N	N
11	20240627	151117	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45650	750	2	1.67	5947634000	131611	87.54	44800	46000	43650	58300	31450	44900	45191.20	14.15	-2524	46333	45616	44483	43766	42633	45975	44125	104	13400	500	33220	50	1	20861556	9523	30.03	2.06	12	0.63	1520.00	22179.00	54100	20240308	-15.62	18520	20231031	146.49	54100	-15.62	20240308	27000	69.07	20240102	54100	-15.62	20240308	18520	146.49	20231031	1.11	N	281820	500	104 억	2952561	N	N	575	N	N
12	20240627	141115	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45450	550	2	1.22	5005236750	111017	73.84	44800	46000	43650	58300	31450	44900	45085.47	14.15	240	46333	45616	44483	43766	42633	45975	44125	104	13400	500	33220	50	1	20861556	9482	29.90	2.05	12	0.53	1520.00	22179.00	54100	20240308	-15.99	18520	20231031	145.41	54100	-15.99	20240308	27000	68.33	20240102	54100	-15.99	20240308	18520	145.41	20231031	1.11	N	281820	500	104 억	2952561	N	N	575	N	N
13	20240627	131115	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45800	900	2	2.00	4428700500	98390	65.44	44800	46000	43650	58300	31450	44900	45011.79	14.15	2006	46333	45616	44483	43766	42633	45975	44125	104	13400	500	33220	50	1	20861556	9555	30.13	2.07	12	0.47	1520.00	22179.00	54100	20240308	-15.34	18520	20231031	147.30	54100	-15.34	20240308	27000	69.63	20240102	54100	-15.34	20240308	18520	147.30	20231031	1.11	N	281820	500	104 억	2952561	N	N	575	N	N
14	20240627	121117	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45250	350	2	0.78	3580087600	79810	53.08	44800	45450	43650	58300	31450	44900	44857.59	14.15	4170	46333	45616	44483	43766	42633	45975	44125	104	13400	500	33220	50	1	20861556	9440	29.77	2.04	12	0.38	1520.00	22179.00	54100	20240308	-16.36	18520	20231031	144.33	54100	-16.36	20240308	27000	67.59	20240102	54100	-16.36	20240308	18520	144.33	20231031	1.11	N	281820	500	104 억	2952561	N	N	575	N	N
15	20240627	111116	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45300	400	2	0.89	3192630000	71258	47.40	44800	45450	43650	58300	31450	44900	44803.69	14.15	2480	46333	45616	44483	43766	42633	45975	44125	104	13400	500	33220	50	1	20861556	9450	29.80	2.04	12	0.34	1520.00	22179.00	54100	20240308	-16.27	18520	20231031	144.60	54100	-16.27	20240308	27000	67.78	20240102	54100	-16.27	20240308	18520	144.60	20231031	1.11	N	281820	500	104 억	2952561	N	N	575	N	N
16	20240627	101117	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45000	100	2	0.22	2329451600	52174	34.70	44800	45450	43650	58300	31450	44900	44647.32	14.15	4287	46333	45616	44483	43766	42633	45975	44125	104	13400	500	33220	50	1	20861556	9388	29.61	2.03	12	0.25	1520.00	22179.00	54100	20240308	-16.82	18520	20231031	142.98	54100	-16.82	20240308	27000	66.67	20240102	54100	-16.82	20240308	18520	142.98	20231031	1.11	N	281820	500	104 억	2952561	N	N	575	N	N
17	20240627	091116	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44200	-700	5	-1.56	597613850	13523	8.99	44800	44800	43650	58300	31450	44900	44187.77	14.15	2872	46333	45616	44483	43766	42633	45975	44125	104	13400	500	33220	50	1	20861556	9221	29.08	1.99	12	0.06	1520.00	22179.00	54100	20240308	-18.30	18520	20231031	138.66	54100	-18.30	20240308	27000	63.70	20240102	54100	-18.30	20240308	18520	138.66	20231031	1.11	N	281820	500	104 억	2952561	N	N	575	N	N
18	20240626	161111	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44900	1200	2	2.75	6550745900	147556	71.32	44300	45200	43350	56800	30600	43700	44380.44	14.22	-8797	45933	44816	43083	41966	40233	45375	42525	104	13100	500	32330	50	1	20861556	9367	29.54	2.02	12	0.71	1520.00	22179.00	54100	20240308	-17.01	18520	20231031	142.44	54100	-17.01	20240308	27000	66.30	20240102	54100	-17.01	20240308	18520	142.44	20231031	1.07	N	281820	500	104 억	2965556	N	N	575	N	N
19	20240626	151116	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44850	1150	2	2.63	6249057050	140871	68.09	44300	45200	43350	56800	30600	43700	44360.14	14.22	-8397	45933	44816	43083	41966	40233	45375	42525	104	13100	500	32330	50	1	20861556	9356	29.51	2.02	12	0.68	1520.00	22179.00	54100	20240308	-17.10	18520	20231031	142.17	54100	-17.10	20240308	27000	66.11	20240102	54100	-17.10	20240308	18520	142.17	20231031	1.07	N	281820	500	104 억	2965556	N	N	84	N	N
20	20240626	141112	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44850	1150	2	2.63	5268456300	119024	57.53	44300	45200	43350	56800	30600	43700	44263.81	14.22	-3123	45933	44816	43083	41966	40233	45375	42525	104	13100	500	32330	50	1	20861556	9356	29.51	2.02	12	0.57	1520.00	22179.00	54100	20240308	-17.10	18520	20231031	142.17	54100	-17.10	20240308	27000	66.11	20240102	54100	-17.10	20240308	18520	142.17	20231031	1.07	N	281820	500	104 억	2965556	N	N	84	N	N
21	20240626	131114	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44900	1200	2	2.75	4401340650	99737	48.21	44300	44950	43350	56800	30600	43700	44129.47	14.22	-657	45933	44816	43083	41966	40233	45375	42525	104	13100	500	32330	50	1	20861556	9367	29.54	2.02	12	0.48	1520.00	22179.00	54100	20240308	-17.01	18520	20231031	142.44	54100	-17.01	20240308	27000	66.30	20240102	54100	-17.01	20240308	18520	142.44	20231031	1.07	N	281820	500	104 억	2965556	N	N	84	N	N
22	20240626	121112	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44150	450	2	1.03	3231826850	73436	35.50	44300	44600	43350	56800	30600	43700	44008.75	14.22	-7358	45933	44816	43083	41966	40233	45375	42525	104	13100	500	32330	50	1	20861556	9210	29.05	1.99	12	0.35	1520.00	22179.00	54100	20240308	-18.39	18520	20231031	138.39	54100	-18.39	20240308	27000	63.52	20240102	54100	-18.39	20240308	18520	138.39	20231031	1.07	N	281820	500	104 억	2965556	N	N	84	N	N
23	20240626	111113	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44200	500	2	1.14	2917028150	66309	32.05	44300	44600	43350	56800	30600	43700	43991.44	14.22	-4637	45933	44816	43083	41966	40233	45375	42525	104	13100	500	32330	50	1	20861556	9221	29.08	1.99	12	0.32	1520.00	22179.00	54100	20240308	-18.30	18520	20231031	138.66	54100	-18.30	20240308	27000	63.70	20240102	54100	-18.30	20240308	18520	138.66	20231031	1.07	N	281820	500	104 억	2965556	N	N	84	N	N
24	20240626	101111	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44100	400	2	0.92	2393976350	54433	26.31	44300	44600	43350	56800	30600	43700	43980.24	14.22	-4461	45933	44816	43083	41966	40233	45375	42525	104	13100	500	32330	50	1	20861556	9200	29.01	1.99	12	0.26	1520.00	22179.00	54100	20240308	-18.48	18520	20231031	138.12	54100	-18.48	20240308	27000	63.33	20240102	54100	-18.48	20240308	18520	138.12	20231031	1.07	N	281820	500	104 억	2965556	N	N	84	N	N
25	20240626	091115	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43900	200	2	0.46	844349450	19101	9.23	44300	44600	43800	56800	30600	43700	44204.46	14.22	-1005	45933	44816	43083	41966	40233	45375	42525	104	13100	500	32330	50	1	20861556	9158	28.88	1.98	12	0.09	1520.00	22179.00	54100	20240308	-18.85	18520	20231031	137.04	54100	-18.85	20240308	27000	62.59	20240102	54100	-18.85	20240308	18520	137.04	20231031	1.07	N	281820	500	104 억	2965556	N	N	84	N	N
26	20240625	161110	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43700	1050	2	2.46	8827074850	205771	55.83	42250	44200	41350	55400	29900	42650	42897.05	14.43	-18492	45883	44266	42883	41266	39883	43575	40575	104	12750	500	31560	50	1	20861556	9116	28.75	1.97	12	0.99	1520.00	22179.00	54100	20240308	-19.22	18520	20231031	135.96	54100	-19.22	20240308	27000	61.85	20240102	54100	-19.22	20240308	18520	135.96	20231031	1.12	N	281820	500	104 억	3009564	N	N	84	N	N
27	20240625	151108	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43600	950	2	2.23	8539317150	199180	54.04	42250	44200	41350	55400	29900	42650	42873.12	14.43	-16027	45883	44266	42883	41266	39883	43575	40575	104	12750	500	31560	50	1	20861556	9096	28.68	1.97	12	0.95	1520.00	22179.00	54100	20240308	-19.41	18520	20231031	135.42	54100	-19.41	20240308	27000	61.48	20240102	54100	-19.41	20240308	18520	135.42	20231031	1.12	N	281820	500	104 억	3009564	N	N	43	N	N
28	20240625	141112	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43900	1250	2	2.93	7615819000	178075	48.31	42250	44200	41350	55400	29900	42650	42767.93	14.43	-12895	45883	44266	42883	41266	39883	43575	40575	104	12750	500	31560	50	1	20861556	9158	28.88	1.98	12	0.85	1520.00	22179.00	54100	20240308	-18.85	18520	20231031	137.04	54100	-18.85	20240308	27000	62.59	20240102	54100	-18.85	20240308	18520	137.04	20231031	1.12	N	281820	500	104 억	3009564	N	N	43	N	N
29	20240625	131112	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43400	750	2	1.76	6240653900	146754	39.82	42250	43750	41350	55400	29900	42650	42524.01	14.43	-12855	45883	44266	42883	41266	39883	43575	40575	104	12750	500	31560	50	1	20861556	9054	28.55	1.96	12	0.70	1520.00	22179.00	54100	20240308	-19.78	18520	20231031	134.34	54100	-19.78	20240308	27000	60.74	20240102	54100	-19.78	20240308	18520	134.34	20231031	1.12	N	281820	500	104 억	3009564	N	N	43	N	N
30	20240625	121115	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43200	550	2	1.29	5201310250	122866	33.33	42250	43250	41350	55400	29900	42650	42331.44	14.43	-11054	45883	44266	42883	41266	39883	43575	40575	104	12750	500	31560	50	1	20861556	9012	28.42	1.95	12	0.59	1520.00	22179.00	54100	20240308	-20.15	18520	20231031	133.26	54100	-20.15	20240308	27000	60.00	20240102	54100	-20.15	20240308	18520	133.26	20231031	1.12	N	281820	500	104 억	3009564	N	N	43	N	N
31	20240625	111112	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43250	600	2	1.41	4345400300	102970	27.94	42250	43250	41350	55400	29900	42650	42197.67	14.43	-9120	45883	44266	42883	41266	39883	43575	40575	104	12750	500	31560	50	1	20861556	9023	28.45	1.95	12	0.49	1520.00	22179.00	54100	20240308	-20.06	18520	20231031	133.53	54100	-20.06	20240308	27000	60.19	20240102	54100	-20.06	20240308	18520	133.53	20231031	1.12	N	281820	500	104 억	3009564	N	N	43	N	N
32	20240625	101111	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41650	-1000	5	-2.34	3006198400	71561	19.42	42250	42750	41350	55400	29900	42650	42002.76	14.43	-4793	45883	44266	42883	41266	39883	43575	40575	104	12750	500	31560	50	1	20861556	8689	27.40	1.88	12	0.34	1520.00	22179.00	54100	20240308	-23.01	18520	20231031	124.89	54100	-23.01	20240308	27000	54.26	20240102	54100	-23.01	20240308	18520	124.89	20231031	1.12	N	281820	500	104 억	3009564	N	N	43	N	N
33	20240625	091111	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42100	-550	5	-1.29	883199600	20790	5.64	42250	42750	42100	55400	29900	42650	42476.28	14.43	-3315	45883	44266	42883	41266	39883	43575	40575	104	12750	500	31560	50	1	20861556	8783	27.70	1.90	12	0.10	1520.00	22179.00	54100	20240308	-22.18	18520	20231031	127.32	54100	-22.18	20240308	27000	55.93	20240102	54100	-22.18	20240308	18520	127.32	20231031	1.12	N	281820	500	104 억	3009564	N	N	43	N	N
34	20240624	161111	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42650	-2150	5	-4.80	15412098150	363652	90.88	44200	44500	41500	58200	31400	44800	42379.94	14.28	44179	48200	46500	45100	43400	42000	45800	42700	104	13400	500	33150	50	1	20861556	8897	28.06	1.92	12	1.74	1520.00	22179.00	54100	20240308	-21.16	18520	20231031	130.29	54100	-21.16	20240308	27000	57.96	20240102	54100	-21.16	20240308	18520	130.29	20231031	1.24	N	281820	500	104 억	2979108	N	N	43	N	N
35	20240624	151107	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42600	-2200	5	-4.91	14566198100	343823	85.93	44200	44500	41500	58200	31400	44800	42364.32	14.28	56499	48200	46500	45100	43400	42000	45800	42700	104	13400	500	33150	50	1	20861556	8887	28.03	1.92	12	1.65	1520.00	22179.00	54100	20240308	-21.26	18520	20231031	130.02	54100	-21.26	20240308	27000	57.78	20240102	54100	-21.26	20240308	18520	130.02	20231031	1.24	N	281820	500	104 억	2979108	N	N	1	N	N
36	20240624	141109	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41750	-3050	5	-6.81	12511591350	295290	73.80	44200	44500	41500	58200	31400	44800	42369.27	14.28	71753	48200	46500	45100	43400	42000	45800	42700	104	13400	500	33150	50	1	20861556	8710	27.47	1.88	12	1.42	1520.00	22179.00	54100	20240308	-22.83	18520	20231031	125.43	54100	-22.83	20240308	27000	54.63	20240102	54100	-22.83	20240308	18520	125.43	20231031	1.24	N	281820	500	104 억	2979108	N	N	1	N	N
37	20240624	131106	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41700	-3100	5	-6.92	11138503900	262378	65.57	44200	44500	41500	58200	31400	44800	42450.76	14.28	71968	48200	46500	45100	43400	42000	45800	42700	104	13400	500	33150	50	1	20861556	8699	27.43	1.88	12	1.26	1520.00	22179.00	54100	20240308	-22.92	18520	20231031	125.16	54100	-22.92	20240308	27000	54.44	20240102	54100	-22.92	20240308	18520	125.16	20231031	1.24	N	281820	500	104 억	2979108	N	N	1	N	N
38	20240624	121107	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41850	-2950	5	-6.58	10086150450	237208	59.28	44200	44500	41500	58200	31400	44800	42518.82	14.28	65187	48200	46500	45100	43400	42000	45800	42700	104	13400	500	33150	50	1	20861556	8731	27.53	1.89	12	1.14	1520.00	22179.00	54100	20240308	-22.64	18520	20231031	125.97	54100	-22.64	20240308	27000	55.00	20240102	54100	-22.64	20240308	18520	125.97	20231031	1.24	N	281820	500	104 억	2979108	N	N	1	N	N
39	20240624	111110	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42100	-2700	5	-6.03	7820336650	182957	45.72	44200	44500	41950	58200	31400	44800	42742.41	14.28	57239	48200	46500	45100	43400	42000	45800	42700	104	13400	500	33150	50	1	20861556	8783	27.70	1.90	12	0.88	1520.00	22179.00	54100	20240308	-22.18	18520	20231031	127.32	54100	-22.18	20240308	27000	55.93	20240102	54100	-22.18	20240308	18520	127.32	20231031	1.24	N	281820	500	104 억	2979108	N	N	1	N	N
40	20240624	101108	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42950	-1850	5	-4.13	3558099300	82277	20.56	44200	44500	42800	58200	31400	44800	43242.49	14.28	20850	48200	46500	45100	43400	42000	45800	42700	104	13400	500	33150	50	1	20861556	8960	28.26	1.94	12	0.39	1520.00	22179.00	54100	20240308	-20.61	18520	20231031	131.91	54100	-20.61	20240308	27000	59.07	20240102	54100	-20.61	20240308	18520	131.91	20231031	1.24	N	281820	500	104 억	2979108	N	N	1	N	N
41	20240624	091108	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43550	-1250	5	-2.79	872894950	19975	4.99	44200	44500	42900	58200	31400	44800	43690.93	14.28	7068	48200	46500	45100	43400	42000	45800	42700	104	13400	500	33150	50	1	20861556	9085	28.65	1.96	12	0.10	1520.00	22179.00	54100	20240308	-19.50	18520	20231031	135.15	54100	-19.50	20240308	27000	61.30	20240102	54100	-19.50	20240308	18520	135.15	20231031	1.24	N	281820	500	104 억	2979108	N	N	1	N	N
42	20240621	161031	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44800	-3350	5	-6.96	17757558250	397102	53.36	46800	46800	43700	62500	33750	48150	44717.63	14.39	-15262	51850	50000	48150	46300	44450	50925	47225	104	14350	500	35630	50	1	20861556	9346	29.47	2.02	12	1.90	1520.00	22179.00	54100	20240308	-17.19	18520	20231031	141.90	54100	-17.19	20240308	27000	65.93	20240102	54100	-17.19	20240308	18520	141.90	20231031	1.28	N	281820	500	104 억	3001137	N	N	1	N	N
43	20240621	151031	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44950	-3200	5	-6.65	17010560100	380465	51.13	46800	46800	43700	62500	33750	48150	44709.69	14.39	-11779	51850	50000	48150	46300	44450	50925	47225	104	14350	500	35630	50	1	20861556	9377	29.57	2.03	12	1.82	1520.00	22179.00	54100	20240308	-16.91	18520	20231031	142.71	54100	-16.91	20240308	27000	66.48	20240102	54100	-16.91	20240308	18520	142.71	20231031	1.28	N	281820	500	104 억	3001137	N	N	405	N	N
44	20240621	141030	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44550	-3600	5	-7.48	13427967050	300229	40.34	46800	46800	43700	62500	33750	48150	44725.46	14.39	-4915	51850	50000	48150	46300	44450	50925	47225	104	14350	500	35630	50	1	20861556	9294	29.31	2.01	12	1.44	1520.00	22179.00	54100	20240308	-17.65	18520	20231031	140.55	54100	-17.65	20240308	27000	65.00	20240102	54100	-17.65	20240308	18520	140.55	20231031	1.28	N	281820	500	104 억	3001137	N	N	405	N	N
45	20240621	131032	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44200	-3950	5	-8.20	12094753550	270219	36.31	46800	46800	43700	62500	33750	48150	44758.77	14.39	-5274	51850	50000	48150	46300	44450	50925	47225	104	14350	500	35630	50	1	20861556	9221	29.08	1.99	12	1.30	1520.00	22179.00	54100	20240308	-18.30	18520	20231031	138.66	54100	-18.30	20240308	27000	63.70	20240102	54100	-18.30	20240308	18520	138.66	20231031	1.28	N	281820	500	104 억	3001137	N	N	405	N	N
46	20240621	121034	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44800	-3350	5	-6.96	11069010500	247170	33.21	46800	46800	43700	62500	33750	48150	44782.64	14.39	-4813	51850	50000	48150	46300	44450	50925	47225	104	14350	500	35630	50	1	20861556	9346	29.47	2.02	12	1.18	1520.00	22179.00	54100	20240308	-17.19	18520	20231031	141.90	54100	-17.19	20240308	27000	65.93	20240102	54100	-17.19	20240308	18520	141.90	20231031	1.28	N	281820	500	104 억	3001137	N	N	405	N	N
47	20240621	111032	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44100	-4050	5	-8.41	9854996100	219807	29.54	46800	46800	43700	62500	33750	48150	44834.39	14.39	-5829	51850	50000	48150	46300	44450	50925	47225	104	14350	500	35630	50	1	20861556	9200	29.01	1.99	12	1.05	1520.00	22179.00	54100	20240308	-18.48	18520	20231031	138.12	54100	-18.48	20240308	27000	63.33	20240102	54100	-18.48	20240308	18520	138.12	20231031	1.28	N	281820	500	104 억	3001137	N	N	405	N	N
48	20240621	101028	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44850	-3300	5	-6.85	6510480650	144182	19.37	46800	46800	44500	62500	33750	48150	45154.08	14.39	-7528	51850	50000	48150	46300	44450	50925	47225	104	14350	500	35630	50	1	20861556	9356	29.51	2.02	12	0.69	1520.00	22179.00	54100	20240308	-17.10	18520	20231031	142.17	54100	-17.10	20240308	27000	66.11	20240102	54100	-17.10	20240308	18520	142.17	20231031	1.28	N	281820	500	104 억	3001137	N	N	405	N	N
49	20240621	091034	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45000	-3150	5	-6.54	2589686250	56794	7.63	46800	46800	44600	62500	33750	48150	45596.76	14.39	-2081	51850	50000	48150	46300	44450	50925	47225	104	14350	500	35630	50	1	20861556	9388	29.61	2.03	12	0.27	1520.00	22179.00	54100	20240308	-16.82	18520	20231031	142.98	54100	-16.82	20240308	27000	66.67	20240102	54100	-16.82	20240308	18520	142.98	20231031	1.28	N	281820	500	104 억	3001137	N	N	405	N	N
50	20240620	161025	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	48150	2750	2	6.06	36070436650	741828	184.73	46300	50000	46300	59000	31800	45400	48624.70	14.21	58891	49366	47382	46016	44032	42666	46700	43350	104	13600	500	33590	50	1	20861556	10045	31.68	2.17	12	3.56	1520.00	22179.00	54100	20240308	-11.00	18520	20231031	159.99	54100	-11.00	20240308	27000	78.33	20240102	54100	-11.00	20240308	18520	159.99	20231031	1.22	N	281820	500	104 억	2963558	N	N	405	N	N
51	20240620	151027	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	47600	2200	2	4.85	35082046550	721295	179.61	46300	50000	46300	59000	31800	45400	48637.58	14.21	57475	49366	47382	46016	44032	42666	46700	43350	104	13600	500	33590	50	1	20861556	9930	31.32	2.15	12	3.46	1520.00	22179.00	54100	20240308	-12.01	18520	20231031	157.02	54100	-12.01	20240308	27000	76.30	20240102	54100	-12.01	20240308	18520	157.02	20231031	1.22	N	281820	500	104 억	2963558	N	N	1558	N	N
52	20240620	141028	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	48750	3350	2	7.38	32541285100	668532	166.48	46300	50000	46300	59000	31800	45400	48675.73	14.21	45749	49366	47382	46016	44032	42666	46700	43350	104	13600	500	33590	50	1	20861556	10170	32.07	2.20	12	3.20	1520.00	22179.00	54100	20240308	-9.89	18520	20231031	163.23	54100	-9.89	20240308	27000	80.56	20240102	54100	-9.89	20240308	18520	163.23	20231031	1.22	N	281820	500	104 억	2963558	N	N	1558	N	N
53	20240620	131028	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	48600	3200	2	7.05	30956007550	635990	158.37	46300	50000	46300	59000	31800	45400	48673.73	14.21	36251	49366	47382	46016	44032	42666	46700	43350	104	13600	500	33590	50	1	20861556	10139	31.97	2.19	12	3.05	1520.00	22179.00	54100	20240308	-10.17	18520	20231031	162.42	54100	-10.17	20240308	27000	80.00	20240102	54100	-10.17	20240308	18520	162.42	20231031	1.22	N	281820	500	104 억	2963558	N	N	1558	N	N
54	20240620	121025	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	48050	2650	2	5.84	29577738250	607495	151.28	46300	50000	46300	59000	31800	45400	48688.04	14.21	27880	49366	47382	46016	44032	42666	46700	43350	104	13600	500	33590	50	1	20861556	10024	31.61	2.17	12	2.91	1520.00	22179.00	54100	20240308	-11.18	18520	20231031	159.45	54100	-11.18	20240308	27000	77.96	20240102	54100	-11.18	20240308	18520	159.45	20231031	1.22	N	281820	500	104 억	2963558	N	N	1558	N	N
55	20240620	111028	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	49900	4500	2	9.91	26105537650	536194	133.52	46300	50000	46300	59000	31800	45400	48686.74	14.21	23310	49366	47382	46016	44032	42666	46700	43350	104	13600	500	33590	50	1	20861556	10410	32.83	2.25	12	2.57	1520.00	22179.00	54100	20240308	-7.76	18520	20231031	169.44	54100	-7.76	20240308	27000	84.81	20240102	54100	-7.76	20240308	18520	169.44	20231031	1.22	N	281820	500	104 억	2963558	N	N	1558	N	N
56	20240620	101030	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	49150	3750	2	8.26	19688462400	406514	101.23	46300	49750	46300	59000	31800	45400	48432.43	14.21	3253	49366	47382	46016	44032	42666	46700	43350	104	13600	500	33590	50	1	20861556	10253	32.34	2.22	12	1.95	1520.00	22179.00	54100	20240308	-9.15	18520	20231031	165.39	54100	-9.15	20240308	27000	82.04	20240102	54100	-9.15	20240308	18520	165.39	20231031	1.22	N	281820	500	104 억	2963558	N	N	1558	N	N
57	20240620	091033	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	47300	1900	2	4.19	3065385150	65047	16.20	46300	48000	46300	59000	31800	45400	47125.70	14.21	-1638	49366	47382	46016	44032	42666	46700	43350	104	13600	500	33590	50	1	20861556	9868	31.12	2.13	12	0.31	1520.00	22179.00	54100	20240308	-12.57	18520	20231031	155.40	54100	-12.57	20240308	27000	75.19	20240102	54100	-12.57	20240308	18520	155.40	20231031	1.22	N	281820	500	104 억	2963558	N	N	1558	N	N
58	20240619	161022	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45400	300	2	0.67	18586300000	399036	132.42	46100	48000	44650	58600	31600	45100	46578.47	14.14	39667	46600	45850	44750	44000	42900	46225	44375	104	13500	500	33370	50	1	20861556	9471	29.87	2.05	12	1.91	1520.00	22179.00	54100	20240308	-16.08	18520	20231031	145.14	54100	-16.08	20240308	27000	68.15	20240102	54100	-16.08	20240308	18520	145.14	20231031	1.20	N	281820	500	104 억	2950387	N	N	1558	N	N
59	20240619	151022	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45800	700	2	1.55	17971521550	385499	127.92	46100	48000	44650	58600	31600	45100	46618.86	14.14	38067	46600	45850	44750	44000	42900	46225	44375	104	13500	500	33370	50	1	20861556	9555	30.13	2.07	12	1.85	1520.00	22179.00	54100	20240308	-15.34	18520	20231031	147.30	54100	-15.34	20240308	27000	69.63	20240102	54100	-15.34	20240308	18520	147.30	20231031	1.20	N	281820	500	104 억	2950387	N	N	511	N	N
60	20240619	141031	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	46900	1800	2	3.99	14433531850	307924	102.18	46100	48000	45050	58600	31600	45100	46873.69	14.14	35401	46600	45850	44750	44000	42900	46225	44375	104	13500	500	33370	50	1	20861556	9784	30.86	2.11	12	1.48	1520.00	22179.00	54100	20240308	-13.31	18520	20231031	153.24	54100	-13.31	20240308	27000	73.70	20240102	54100	-13.31	20240308	18520	153.24	20231031	1.20	N	281820	500	104 억	2950387	N	N	511	N	N
61	20240619	131019	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	47500	2400	2	5.32	12392367950	264221	87.68	46100	48000	45050	58600	31600	45100	46901.54	14.14	39041	46600	45850	44750	44000	42900	46225	44375	104	13500	500	33370	50	1	20861556	9909	31.25	2.14	12	1.27	1520.00	22179.00	54100	20240308	-12.20	18520	20231031	156.48	54100	-12.20	20240308	27000	75.93	20240102	54100	-12.20	20240308	18520	156.48	20231031	1.20	N	281820	500	104 억	2950387	N	N	511	N	N
62	20240619	121020	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	47300	2200	2	4.88	10574422700	225722	74.90	46100	48000	45050	58600	31600	45100	46847.12	14.14	34125	46600	45850	44750	44000	42900	46225	44375	104	13500	500	33370	50	1	20861556	9868	31.12	2.13	12	1.08	1520.00	22179.00	54100	20240308	-12.57	18520	20231031	155.40	54100	-12.57	20240308	27000	75.19	20240102	54100	-12.57	20240308	18520	155.40	20231031	1.20	N	281820	500	104 억	2950387	N	N	511	N	N
63	20240619	111024	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	46950	1850	2	4.10	9479382600	202526	67.21	46100	48000	45050	58600	31600	45100	46805.77	14.14	29531	46600	45850	44750	44000	42900	46225	44375	104	13500	500	33370	50	1	20861556	9795	30.89	2.12	12	0.97	1520.00	22179.00	54100	20240308	-13.22	18520	20231031	153.51	54100	-13.22	20240308	27000	73.89	20240102	54100	-13.22	20240308	18520	153.51	20231031	1.20	N	281820	500	104 억	2950387	N	N	511	N	N
64	20240619	101027	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	46850	1750	2	3.88	7958706900	170399	56.55	46100	48000	45050	58600	31600	45100	46706.32	14.14	23817	46600	45850	44750	44000	42900	46225	44375	104	13500	500	33370	50	1	20861556	9774	30.82	2.11	12	0.82	1520.00	22179.00	54100	20240308	-13.40	18520	20231031	152.97	54100	-13.40	20240308	27000	73.52	20240102	54100	-13.40	20240308	18520	152.97	20231031	1.20	N	281820	500	104 억	2950387	N	N	511	N	N
65	20240619	091030	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45400	300	2	0.67	1309086100	28733	9.53	46100	46100	45050	58600	31600	45100	45560.40	14.14	-3489	46600	45850	44750	44000	42900	46225	44375	104	13500	500	33370	50	1	20861556	9471	29.87	2.05	12	0.14	1520.00	22179.00	54100	20240308	-16.08	18520	20231031	145.14	54100	-16.08	20240308	27000	68.15	20240102	54100	-16.08	20240308	18520	145.14	20231031	1.20	N	281820	500	104 억	2950387	N	N	511	N	N
66	20240618	161018	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45100	1800	2	4.16	13420263900	298899	198.64	43750	45500	43650	56200	30350	43300	44898.74	14.05	31062	44933	44116	43633	42816	42333	43875	42575	104	12900	500	32040	50	1	20861556	9409	29.67	2.03	12	1.43	1520.00	22179.00	54100	20240308	-16.64	18520	20231031	143.52	54100	-16.64	20240308	27000	67.04	20240102	54100	-16.64	20240308	18520	143.52	20231031	1.20	N	281820	500	104 억	2930750	N	N	511	N	N
67	20240618	151017	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45450	2150	2	4.97	12511597900	278695	185.21	43750	45500	43650	56200	30350	43300	44893.51	14.05	31834	44933	44116	43633	42816	42333	43875	42575	104	12900	500	32040	50	1	20861556	9482	29.90	2.05	12	1.34	1520.00	22179.00	54100	20240308	-15.99	18520	20231031	145.41	54100	-15.99	20240308	27000	68.33	20240102	54100	-15.99	20240308	18520	145.41	20231031	1.20	N	281820	500	104 억	2930750	N	N	78	N	N
68	20240618	141021	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44550	1250	2	2.89	10371485100	231287	153.71	43750	45450	43650	56200	30350	43300	44842.49	14.05	35393	44933	44116	43633	42816	42333	43875	42575	104	12900	500	32040	50	1	20861556	9294	29.31	2.01	12	1.11	1520.00	22179.00	54100	20240308	-17.65	18520	20231031	140.55	54100	-17.65	20240308	27000	65.00	20240102	54100	-17.65	20240308	18520	140.55	20231031	1.20	N	281820	500	104 억	2930750	N	N	78	N	N
69	20240618	131022	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44800	1500	2	3.46	9507245100	211931	140.84	43750	45450	43650	56200	30350	43300	44860.10	14.05	36979	44933	44116	43633	42816	42333	43875	42575	104	12900	500	32040	50	1	20861556	9346	29.47	2.02	12	1.02	1520.00	22179.00	54100	20240308	-17.19	18520	20231031	141.90	54100	-17.19	20240308	27000	65.93	20240102	54100	-17.19	20240308	18520	141.90	20231031	1.20	N	281820	500	104 억	2930750	N	N	78	N	N
70	20240618	121018	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45150	1850	2	4.27	7679775450	171489	113.97	43750	45300	43650	56200	30350	43300	44782.90	14.05	40897	44933	44116	43633	42816	42333	43875	42575	104	12900	500	32040	50	1	20861556	9419	29.70	2.04	12	0.82	1520.00	22179.00	54100	20240308	-16.54	18520	20231031	143.79	54100	-16.54	20240308	27000	67.22	20240102	54100	-16.54	20240308	18520	143.79	20231031	1.20	N	281820	500	104 억	2930750	N	N	78	N	N
71	20240618	111018	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	45150	1850	2	4.27	6835927200	152799	101.55	43750	45300	43650	56200	30350	43300	44738.04	14.05	38385	44933	44116	43633	42816	42333	43875	42575	104	12900	500	32040	50	1	20861556	9419	29.70	2.04	12	0.73	1520.00	22179.00	54100	20240308	-16.54	18520	20231031	143.79	54100	-16.54	20240308	27000	67.22	20240102	54100	-16.54	20240308	18520	143.79	20231031	1.20	N	281820	500	104 억	2930750	N	N	78	N	N
72	20240618	101017	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	44750	1450	2	3.35	5284405850	118239	78.58	43750	45300	43650	56200	30350	43300	44692.58	14.05	30664	44933	44116	43633	42816	42333	43875	42575	104	12900	500	32040	50	1	20861556	9336	29.44	2.02	12	0.57	1520.00	22179.00	54100	20240308	-17.28	18520	20231031	141.63	54100	-17.28	20240308	27000	65.74	20240102	54100	-17.28	20240308	18520	141.63	20231031	1.20	N	281820	500	104 억	2930750	N	N	78	N	N
73	20240618	091027	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43950	650	2	1.50	370850200	8447	5.61	43750	44100	43650	56200	30350	43300	43903.18	14.05	2366	44933	44116	43633	42816	42333	43875	42575	104	12900	500	32040	50	1	20861556	9169	28.91	1.98	12	0.04	1520.00	22179.00	54100	20240308	-18.76	18520	20231031	137.31	54100	-18.76	20240308	27000	62.78	20240102	54100	-18.76	20240308	18520	137.31	20231031	1.20	N	281820	500	104 억	2930750	N	N	78	N	N
74	20240617	161009	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43300	-300	5	-0.69	6567152750	149964	57.76	43800	44450	43150	56600	30550	43600	43792.54	14.11	-2708	46433	45016	43583	42166	40733	45725	42875	104	13000	500	32260	50	1	20861556	9033	28.49	1.95	12	0.72	1520.00	22179.00	54100	20240308	-19.96	18520	20231031	133.80	54100	-19.96	20240308	27000	60.37	20240102	54100	-19.96	20240308	18520	133.80	20231031	1.23	N	281820	500	104 억	2943682	N	N	78	N	N
75	20240617	151017	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43500	-100	5	-0.23	6343094950	144792	55.77	43800	44450	43150	56600	30550	43600	43808.62	14.11	-1726	46433	45016	43583	42166	40733	45725	42875	104	13000	500	32260	50	1	20861556	9075	28.62	1.96	12	0.69	1520.00	22179.00	54100	20240308	-19.59	18520	20231031	134.88	54100	-19.59	20240308	27000	61.11	20240102	54100	-19.59	20240308	18520	134.88	20231031	1.23	N	281820	500	104 억	2943682	N	N	358	N	N
76	20240617	141007	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43750	150	2	0.34	5686364500	129746	49.97	43800	44450	43150	56600	30550	43600	43827.26	14.11	-218	46433	45016	43583	42166	40733	45725	42875	104	13000	500	32260	50	1	20861556	9127	28.78	1.97	12	0.62	1520.00	22179.00	54100	20240308	-19.13	18520	20231031	136.23	54100	-19.13	20240308	27000	62.04	20240102	54100	-19.13	20240308	18520	136.23	20231031	1.23	N	281820	500	104 억	2943682	N	N	358	N	N
77	20240617	131007	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43900	300	2	0.69	4697441500	107268	41.32	43800	44450	43150	56600	30550	43600	43792.01	14.11	169	46433	45016	43583	42166	40733	45725	42875	104	13000	500	32260	50	1	20861556	9158	28.88	1.98	12	0.51	1520.00	22179.00	54100	20240308	-18.85	18520	20231031	137.04	54100	-18.85	20240308	27000	62.59	20240102	54100	-18.85	20240308	18520	137.04	20231031	1.23	N	281820	500	104 억	2943682	N	N	358	N	N
78	20240617	121007	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43450	-150	5	-0.34	4283023950	97746	37.65	43800	44450	43150	56600	30550	43600	43818.35	14.11	-883	46433	45016	43583	42166	40733	45725	42875	104	13000	500	32260	50	1	20861556	9064	28.59	1.96	12	0.47	1520.00	22179.00	54100	20240308	-19.69	18520	20231031	134.61	54100	-19.69	20240308	27000	60.93	20240102	54100	-19.69	20240308	18520	134.61	20231031	1.23	N	281820	500	104 억	2943682	N	N	358	N	N
79	20240617	111000	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43450	-150	5	-0.34	3834664250	87415	33.67	43800	44450	43150	56600	30550	43600	43867.98	14.11	-945	46433	45016	43583	42166	40733	45725	42875	104	13000	500	32260	50	1	20861556	9064	28.59	1.96	12	0.42	1520.00	22179.00	54100	20240308	-19.69	18520	20231031	134.61	54100	-19.69	20240308	27000	60.93	20240102	54100	-19.69	20240308	18520	134.61	20231031	1.23	N	281820	500	104 억	2943682	N	N	358	N	N
80	20240617	101000	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43600	0	3	0.00	2984588250	67873	26.14	43800	44450	43150	56600	30550	43600	43974.26	14.11	672	46433	45016	43583	42166	40733	45725	42875	104	13000	500	32260	50	1	20861556	9096	28.68	1.97	12	0.33	1520.00	22179.00	54100	20240308	-19.41	18520	20231031	135.42	54100	-19.41	20240308	27000	61.48	20240102	54100	-19.41	20240308	18520	135.42	20231031	1.23	N	281820	500	104 억	2943682	N	N	358	N	N
81	20240617	091003	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43800	200	2	0.46	844848550	19164	7.38	43800	44450	43600	56600	30550	43600	44090.43	14.11	389	46433	45016	43583	42166	40733	45725	42875	104	13000	500	32260	50	1	20861556	9137	28.82	1.97	12	0.09	1520.00	22179.00	54100	20240308	-19.04	18520	20231031	136.50	54100	-19.04	20240308	27000	62.22	20240102	54100	-19.04	20240308	18520	136.50	20231031	1.23	N	281820	500	104 억	2943682	N	N	358	N	N
82	20240614	160837	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43600	800	2	1.87	11233792250	258214	94.65	43400	45000	42150	55600	30000	42800	43505.82	14.19	-2844	44333	43566	42333	41566	40333	43950	41950	104	12800	500	31670	50	1	20861556	9096	28.68	1.97	12	1.24	1520.00	22179.00	54100	20240308	-19.41	18520	20231031	135.42	54100	-19.41	20240308	27000	61.48	20240102	54100	-19.41	20240308	18520	135.42	20231031	1.26	N	281820	500	104 억	2960036	N	N	358	N	N
83	20240614	150840	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43550	750	2	1.75	10735209500	246780	90.46	43400	45000	42150	55600	30000	42800	43501.32	14.19	-1684	44333	43566	42333	41566	40333	43950	41950	104	12800	500	31670	50	1	20861556	9085	28.65	1.96	12	1.18	1520.00	22179.00	54100	20240308	-19.50	18520	20231031	135.15	54100	-19.50	20240308	27000	61.30	20240102	54100	-19.50	20240308	18520	135.15	20231031	1.26	N	281820	500	104 억	2960036	N	N	1457	N	N
84	20240614	140839	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43100	300	2	0.70	9648668300	221738	81.28	43400	45000	42150	55600	30000	42800	43514.03	14.19	-363	44333	43566	42333	41566	40333	43950	41950	104	12800	500	31670	50	1	20861556	8991	28.36	1.94	12	1.06	1520.00	22179.00	54100	20240308	-20.33	18520	20231031	132.72	54100	-20.33	20240308	27000	59.63	20240102	54100	-20.33	20240308	18520	132.72	20231031	1.26	N	281820	500	104 억	2960036	N	N	1457	N	N
85	20240614	130841	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42800	0	3	0.00	9039783550	207578	76.09	43400	45000	42150	55600	30000	42800	43549.09	14.19	-4138	44333	43566	42333	41566	40333	43950	41950	104	12800	500	31670	50	1	20861556	8929	28.16	1.93	12	1.00	1520.00	22179.00	54100	20240308	-20.89	18520	20231031	131.10	54100	-20.89	20240308	27000	58.52	20240102	54100	-20.89	20240308	18520	131.10	20231031	1.26	N	281820	500	104 억	2960036	N	N	1457	N	N
86	20240614	120844	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43250	450	2	1.05	8501237700	195057	71.50	43400	45000	42150	55600	30000	42800	43583.61	14.19	-5971	44333	43566	42333	41566	40333	43950	41950	104	12800	500	31670	50	1	20861556	9023	28.45	1.95	12	0.94	1520.00	22179.00	54100	20240308	-20.06	18520	20231031	133.53	54100	-20.06	20240308	27000	60.19	20240102	54100	-20.06	20240308	18520	133.53	20231031	1.26	N	281820	500	104 억	2960036	N	N	1457	N	N
87	20240614	110950	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43000	200	2	0.47	7568239050	173481	63.59	43400	45000	42150	55600	30000	42800	43626.06	14.19	-5851	44333	43566	42333	41566	40333	43950	41950	104	12800	500	31670	50	1	20861556	8970	28.29	1.94	12	0.83	1520.00	22179.00	54100	20240308	-20.52	18520	20231031	132.18	54100	-20.52	20240308	27000	59.26	20240102	54100	-20.52	20240308	18520	132.18	20231031	1.26	N	281820	500	104 억	2960036	N	N	1457	N	N
88	20240614	100948	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42800	0	3	0.00	6255725900	142656	52.29	43400	45000	42700	55600	30000	42800	43852.30	14.19	-7444	44333	43566	42333	41566	40333	43950	41950	104	12800	500	31670	50	1	20861556	8929	28.16	1.93	12	0.68	1520.00	22179.00	54100	20240308	-20.89	18520	20231031	131.10	54100	-20.89	20240308	27000	58.52	20240102	54100	-20.89	20240308	18520	131.10	20231031	1.26	N	281820	500	104 억	2960036	N	N	1457	N	N
89	20240614	090955	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43850	1050	2	2.45	2917301300	65871	24.14	43400	45000	43350	55600	30000	42800	44289.57	14.19	-1340	44333	43566	42333	41566	40333	43950	41950	104	12800	500	31670	50	1	20861556	9148	28.85	1.98	12	0.32	1520.00	22179.00	54100	20240308	-18.95	18520	20231031	136.77	54100	-18.95	20240308	27000	62.41	20240102	54100	-18.95	20240308	18520	136.77	20231031	1.26	N	281820	500	104 억	2960036	N	N	1457	N	N
90	20240613	160939	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42800	2200	2	5.42	11426017500	271025	124.09	41400	43100	41100	52700	28450	40600	42158.19	14.04	43235	42700	41650	40750	39700	38800	41200	39250	104	12100	500	30040	50	1	20861556	8929	28.16	1.93	12	1.30	1520.00	22179.00	54100	20240308	-20.89	18520	20231031	131.10	54100	-20.89	20240308	27000	58.52	20240102	54100	-20.89	20240308	18520	131.10	20231031	1.41	N	281820	500	104 억	2929702	N	N	1455	N	N
91	20240613	150956	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42950	2350	2	5.79	10718755200	254547	116.54	41400	43050	41100	52700	28450	40600	42109.53	14.04	45731	42700	41650	40750	39700	38800	41200	39250	104	12100	500	30040	50	1	20861556	8960	28.26	1.94	12	1.22	1520.00	22179.00	54100	20240308	-20.61	18520	20231031	131.91	54100	-20.61	20240308	27000	59.07	20240102	54100	-20.61	20240308	18520	131.91	20231031	1.41	N	281820	500	104 억	2929702	N	N	1128	N	N
92	20240613	140946	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42500	1900	2	4.68	8860263550	211171	96.68	41400	42850	41100	52700	28450	40600	41958.18	14.04	45532	42700	41650	40750	39700	38800	41200	39250	104	12100	500	30040	50	1	20861556	8866	27.96	1.92	12	1.01	1520.00	22179.00	54100	20240308	-21.44	18520	20231031	129.48	54100	-21.44	20240308	27000	57.41	20240102	54100	-21.44	20240308	18520	129.48	20231031	1.41	N	281820	500	104 억	2929702	N	N	1128	N	N
93	20240613	130943	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42400	1800	2	4.43	7052354650	168666	77.22	41400	42450	41100	52700	28450	40600	41813.01	14.04	43998	42700	41650	40750	39700	38800	41200	39250	104	12100	500	30040	50	1	20861556	8845	27.89	1.91	12	0.81	1520.00	22179.00	54100	20240308	-21.63	18520	20231031	128.94	54100	-21.63	20240308	27000	57.04	20240102	54100	-21.63	20240308	18520	128.94	20231031	1.41	N	281820	500	104 억	2929702	N	N	1128	N	N
94	20240613	120947	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41700	1100	2	2.71	5460924350	130854	59.91	41400	42200	41100	52700	28450	40600	41733.52	14.04	30899	42700	41650	40750	39700	38800	41200	39250	104	12100	500	30040	50	1	20861556	8699	27.43	1.88	12	0.63	1520.00	22179.00	54100	20240308	-22.92	18520	20231031	125.16	54100	-22.92	20240308	27000	54.44	20240102	54100	-22.92	20240308	18520	125.16	20231031	1.41	N	281820	500	104 억	2929702	N	N	1128	N	N
95	20240613	110940	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41650	1050	2	2.59	4838343500	115949	53.09	41400	42200	41100	52700	28450	40600	41728.84	14.04	23009	42700	41650	40750	39700	38800	41200	39250	104	12100	500	30040	50	1	20861556	8689	27.40	1.88	12	0.56	1520.00	22179.00	54100	20240308	-23.01	18520	20231031	124.89	54100	-23.01	20240308	27000	54.26	20240102	54100	-23.01	20240308	18520	124.89	20231031	1.41	N	281820	500	104 억	2929702	N	N	1128	N	N
96	20240613	100939	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42000	1400	2	3.45	3759683850	90182	41.29	41400	42200	41100	52700	28450	40600	41690.74	14.04	17626	42700	41650	40750	39700	38800	41200	39250	104	12100	500	30040	50	1	20861556	8762	27.63	1.89	12	0.43	1520.00	22179.00	54100	20240308	-22.37	18520	20231031	126.78	54100	-22.37	20240308	27000	55.56	20240102	54100	-22.37	20240308	18520	126.78	20231031	1.41	N	281820	500	104 억	2929702	N	N	1128	N	N
97	20240613	090948	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41850	1250	2	3.08	1350365200	32414	14.84	41400	41950	41300	52700	28450	40600	41662.07	14.04	9325	42700	41650	40750	39700	38800	41200	39250	104	12100	500	30040	50	1	20861556	8731	27.53	1.89	12	0.16	1520.00	22179.00	54100	20240308	-22.64	18520	20231031	125.97	54100	-22.64	20240308	27000	55.00	20240102	54100	-22.64	20240308	18520	125.97	20231031	1.41	N	281820	500	104 억	2929702	N	N	1128	N	N
98	20240612	160931	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40600	-900	5	-2.17	8774805350	216818	73.45	41800	41800	39850	53900	29050	41500	40470.56	14.08	-24379	44700	43100	41800	40200	38900	42450	39550	104	12400	500	30710	50	1	20861556	8470	26.71	1.83	12	1.04	1520.00	22179.00	54100	20240308	-24.95	18520	20231031	119.22	54100	-24.95	20240308	27000	50.37	20240102	54100	-24.95	20240308	18520	119.22	20231031	1.40	N	281820	500	104 억	2936837	N	N	1128	N	N
99	20240612	150942	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40650	-850	5	-2.05	8294676200	205002	69.45	41800	41800	39850	53900	29050	41500	40461.44	14.08	-21859	44700	43100	41800	40200	38900	42450	39550	104	12400	500	30710	50	1	20861556	8480	26.74	1.83	12	0.98	1520.00	22179.00	54100	20240308	-24.86	18520	20231031	119.49	54100	-24.86	20240308	27000	50.56	20240102	54100	-24.86	20240308	18520	119.49	20231031	1.40	N	281820	500	104 억	2936837	N	N	129	N	N
100	20240612	140936	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40050	-1450	5	-3.49	6067686850	149832	50.76	41800	41800	39950	53900	29050	41500	40496.60	14.08	-6463	44700	43100	41800	40200	38900	42450	39550	104	12400	500	30710	50	1	20861556	8355	26.35	1.81	12	0.72	1520.00	22179.00	54100	20240308	-25.97	18520	20231031	116.25	54100	-25.97	20240308	27000	48.33	20240102	54100	-25.97	20240308	18520	116.25	20231031	1.40	N	281820	500	104 억	2936837	N	N	129	N	N
101	20240612	130938	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40450	-1050	5	-2.53	5173504600	127569	43.22	41800	41800	39950	53900	29050	41500	40554.56	14.08	-5498	44700	43100	41800	40200	38900	42450	39550	104	12400	500	30710	50	1	20861556	8438	26.61	1.82	12	0.61	1520.00	22179.00	54100	20240308	-25.23	18520	20231031	118.41	54100	-25.23	20240308	27000	49.81	20240102	54100	-25.23	20240308	18520	118.41	20231031	1.40	N	281820	500	104 억	2936837	N	N	129	N	N
102	20240612	120935	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40100	-1400	5	-3.37	4258080000	104755	35.49	41800	41800	40100	53900	29050	41500	40647.99	14.08	-5084	44700	43100	41800	40200	38900	42450	39550	104	12400	500	30710	50	1	20861556	8365	26.38	1.81	12	0.50	1520.00	22179.00	54100	20240308	-25.88	18520	20231031	116.52	54100	-25.88	20240308	27000	48.52	20240102	54100	-25.88	20240308	18520	116.52	20231031	1.40	N	281820	500	104 억	2936837	N	N	129	N	N
103	20240612	110935	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40450	-1050	5	-2.53	3158131800	77443	26.23	41800	41800	40250	53900	29050	41500	40780.08	14.08	-1371	44700	43100	41800	40200	38900	42450	39550	104	12400	500	30710	50	1	20861556	8438	26.61	1.82	12	0.37	1520.00	22179.00	54100	20240308	-25.23	18520	20231031	118.41	54100	-25.23	20240308	27000	49.81	20240102	54100	-25.23	20240308	18520	118.41	20231031	1.40	N	281820	500	104 억	2936837	N	N	129	N	N
104	20240612	100936	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40650	-850	5	-2.05	1917653300	46786	15.85	41800	41800	40550	53900	29050	41500	40987.76	14.08	-4459	44700	43100	41800	40200	38900	42450	39550	104	12400	500	30710	50	1	20861556	8480	26.74	1.83	12	0.22	1520.00	22179.00	54100	20240308	-24.86	18520	20231031	119.49	54100	-24.86	20240308	27000	50.56	20240102	54100	-24.86	20240308	18520	119.49	20231031	1.40	N	281820	500	104 억	2936837	N	N	129	N	N
105	20240612	090939	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41550	50	2	0.12	375653050	9079	3.08	41800	41800	41050	53900	29050	41500	41376.04	14.08	-1054	44700	43100	41800	40200	38900	42450	39550	104	12400	500	30710	50	1	20861556	8668	27.34	1.87	12	0.04	1520.00	22179.00	54100	20240308	-23.20	18520	20231031	124.35	54100	-23.20	20240308	27000	53.89	20240102	54100	-23.20	20240308	18520	124.35	20231031	1.40	N	281820	500	104 억	2936837	N	N	129	N	N
106	20240610	160928	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42850	-950	5	-2.17	11436452300	263779	60.17	44000	44800	42550	56900	30700	43800	43352.75	14.12	-13600	46366	45082	43116	41832	39866	45725	42475	104	13100	500	32410	50	1	20861556	8939	28.19	1.93	12	1.26	1520.00	22179.00	54100	20240308	-20.79	18520	20231031	131.37	54100	-20.79	20240308	27000	58.70	20240102	54100	-20.79	20240308	18520	131.37	20231031	1.31	N	281820	500	104 억	2945710	N	N	2069	N	N
107	20240610	150937	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42900	-900	5	-2.05	10805939950	249057	56.81	44000	44800	42600	56900	30700	43800	43383.78	14.12	-8968	46366	45082	43116	41832	39866	45725	42475	104	13100	500	32410	50	1	20861556	8950	28.22	1.93	12	1.19	1520.00	22179.00	54100	20240308	-20.70	18520	20231031	131.64	54100	-20.70	20240308	27000	58.89	20240102	54100	-20.70	20240308	18520	131.64	20231031	1.31	N	281820	500	104 억	2945710	N	N	1941	N	N
108	20240610	140932	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42950	-850	5	-1.94	9326704250	214561	48.94	44000	44800	42600	56900	30700	43800	43465.39	14.12	-8377	46366	45082	43116	41832	39866	45725	42475	104	13100	500	32410	50	1	20861556	8960	28.26	1.94	12	1.03	1520.00	22179.00	54100	20240308	-20.61	18520	20231031	131.91	54100	-20.61	20240308	27000	59.07	20240102	54100	-20.61	20240308	18520	131.91	20231031	1.31	N	281820	500	104 억	2945710	N	N	1941	N	N
109	20240610	130929	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42700	-1100	5	-2.51	8406313800	193094	44.05	44000	44800	42600	56900	30700	43800	43531.81	14.12	-7059	46366	45082	43116	41832	39866	45725	42475	104	13100	500	32410	50	1	20861556	8908	28.09	1.93	12	0.93	1520.00	22179.00	54100	20240308	-21.07	18520	20231031	130.56	54100	-21.07	20240308	27000	58.15	20240102	54100	-21.07	20240308	18520	130.56	20231031	1.31	N	281820	500	104 억	2945710	N	N	1941	N	N
110	20240610	120931	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42750	-1050	5	-2.40	7509438600	172122	39.26	44000	44800	42700	56900	30700	43800	43626.39	14.12	-11143	46366	45082	43116	41832	39866	45725	42475	104	13100	500	32410	50	1	20861556	8918	28.12	1.93	12	0.83	1520.00	22179.00	54100	20240308	-20.98	18520	20231031	130.83	54100	-20.98	20240308	27000	58.33	20240102	54100	-20.98	20240308	18520	130.83	20231031	1.31	N	281820	500	104 억	2945710	N	N	1941	N	N
111	20240610	110932	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43300	-500	5	-1.14	6266800300	143249	32.68	44000	44800	43050	56900	30700	43800	43746.79	14.12	-9681	46366	45082	43116	41832	39866	45725	42475	104	13100	500	32410	50	1	20861556	9033	28.49	1.95	12	0.69	1520.00	22179.00	54100	20240308	-19.96	18520	20231031	133.80	54100	-19.96	20240308	27000	60.37	20240102	54100	-19.96	20240308	18520	133.80	20231031	1.31	N	281820	500	104 억	2945710	N	N	1941	N	N
112	20240610	100930	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43700	-100	5	-0.23	4753895950	108478	24.74	44000	44800	43050	56900	30700	43800	43824.08	14.12	-3430	46366	45082	43116	41832	39866	45725	42475	104	13100	500	32410	50	1	20861556	9116	28.75	1.97	12	0.52	1520.00	22179.00	54100	20240308	-19.22	18520	20231031	135.96	54100	-19.22	20240308	27000	61.85	20240102	54100	-19.22	20240308	18520	135.96	20231031	1.31	N	281820	500	104 억	2945710	N	N	1941	N	N
113	20240610	090936	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43800	0	3	0.00	2155437000	48728	11.12	44000	44800	43750	56900	30700	43800	44254.32	14.12	-9724	46366	45082	43116	41832	39866	45725	42475	104	13100	500	32410	50	1	20861556	9137	28.82	1.97	12	0.23	1520.00	22179.00	54100	20240308	-19.04	18520	20231031	136.50	54100	-19.04	20240308	27000	62.22	20240102	54100	-19.04	20240308	18520	136.50	20231031	1.31	N	281820	500	104 억	2945710	N	N	1941	N	N
114	20240607	161002	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43800	2650	2	6.44	18745375500	436211	100.23	41800	44400	41150	53400	28850	41150	42971.27	14.25	29621	43816	42482	40666	39332	37516	43150	40000	104	12250	500	30450	50	1	20861556	9137	28.82	1.97	12	2.09	1520.00	22179.00	54100	20240308	-19.04	18520	20231031	136.50	54100	-19.04	20240308	27000	62.22	20240102	54100	-19.04	20240308	18520	136.50	20231031	1.34	N	281820	500	104 억	2972709	N	N	1941	N	N
115	20240607	151008	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43550	2400	2	5.83	17668451900	411472	94.55	41800	44400	41150	53400	28850	41150	42939.62	14.25	27207	43816	42482	40666	39332	37516	43150	40000	104	12250	500	30450	50	1	20861556	9085	28.65	1.96	12	1.97	1520.00	22179.00	54100	20240308	-19.50	18520	20231031	135.15	54100	-19.50	20240308	27000	61.30	20240102	54100	-19.50	20240308	18520	135.15	20231031	1.34	N	281820	500	104 억	2972709	N	N	807	N	N
116	20240607	141004	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	43950	2800	2	6.80	13546708650	317940	73.06	41800	43950	41150	53400	28850	41150	42607.75	14.25	20422	43816	42482	40666	39332	37516	43150	40000	104	12250	500	30450	50	1	20861556	9169	28.91	1.98	12	1.52	1520.00	22179.00	54100	20240308	-18.76	18520	20231031	137.31	54100	-18.76	20240308	27000	62.78	20240102	54100	-18.76	20240308	18520	137.31	20231031	1.34	N	281820	500	104 억	2972709	N	N	807	N	N
117	20240607	130959	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42800	1650	2	4.01	8440106200	200460	46.06	41800	42800	41150	53400	28850	41150	42103.69	14.25	2838	43816	42482	40666	39332	37516	43150	40000	104	12250	500	30450	50	1	20861556	8929	28.16	1.93	12	0.96	1520.00	22179.00	54100	20240308	-20.89	18520	20231031	131.10	54100	-20.89	20240308	27000	58.52	20240102	54100	-20.89	20240308	18520	131.10	20231031	1.34	N	281820	500	104 억	2972709	N	N	807	N	N
118	20240607	121003	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42550	1400	2	3.40	7248685250	172523	39.64	41800	42600	41150	53400	28850	41150	42015.76	14.25	1775	43816	42482	40666	39332	37516	43150	40000	104	12250	500	30450	50	1	20861556	8877	27.99	1.92	12	0.83	1520.00	22179.00	54100	20240308	-21.35	18520	20231031	129.75	54100	-21.35	20240308	27000	57.59	20240102	54100	-21.35	20240308	18520	129.75	20231031	1.34	N	281820	500	104 억	2972709	N	N	807	N	N
119	20240607	110947	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42350	1200	2	2.92	5999816400	143014	32.86	41800	42600	41150	53400	28850	41150	41952.65	14.25	-2336	43816	42482	40666	39332	37516	43150	40000	104	12250	500	30450	50	1	20861556	8835	27.86	1.91	12	0.69	1520.00	22179.00	54100	20240308	-21.72	18520	20231031	128.67	54100	-21.72	20240308	27000	56.85	20240102	54100	-21.72	20240308	18520	128.67	20231031	1.34	N	281820	500	104 억	2972709	N	N	807	N	N
120	20240607	101003	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	42500	1350	2	3.28	4307886800	102879	23.64	41800	42500	41150	53400	28850	41150	41873.33	14.25	-4447	43816	42482	40666	39332	37516	43150	40000	104	12250	500	30450	50	1	20861556	8866	27.96	1.92	12	0.49	1520.00	22179.00	54100	20240308	-21.44	18520	20231031	129.48	54100	-21.44	20240308	27000	57.41	20240102	54100	-21.44	20240308	18520	129.48	20231031	1.34	N	281820	500	104 억	2972709	N	N	807	N	N
121	20240607	091001	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41400	250	2	0.61	1125052500	27076	6.22	41800	41800	41150	53400	28850	41150	41551.65	14.25	-6495	43816	42482	40666	39332	37516	43150	40000	104	12250	500	30450	50	1	20861556	8637	27.24	1.87	12	0.13	1520.00	22179.00	54100	20240308	-23.48	18520	20231031	123.54	54100	-23.48	20240308	27000	53.33	20240102	54100	-23.48	20240308	18520	123.54	20231031	1.34	N	281820	500	104 억	2972709	N	N	807	N	N
122	20240605	160959	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41150	2700	2	7.02	17737819650	433790	416.37	39300	42000	38850	49950	26950	38450	40890.09	14.42	-35840	40350	39400	38650	37700	36950	39025	37325	104	11500	500	28450	50	1	20861556	8585	27.07	1.86	12	2.08	1520.00	22179.00	54100	20240308	-23.94	18520	20231031	122.19	54100	-23.94	20240308	27000	52.41	20240102	54100	-23.94	20240308	18520	122.19	20231031	1.29	N	281820	500	104 억	3008218	N	N	807	N	N
123	20240605	150956	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40900	2450	2	6.37	17066336800	417425	400.67	39300	42000	38850	49950	26950	38450	40884.80	14.42	-28768	40350	39400	38650	37700	36950	39025	37325	104	11500	500	28450	50	1	20861556	8532	26.91	1.84	12	2.00	1520.00	22179.00	54100	20240308	-24.40	18520	20231031	120.84	54100	-24.40	20240308	27000	51.48	20240102	54100	-24.40	20240308	18520	120.84	20231031	1.29	N	281820	500	104 억	3008218	N	N	372	N	N
124	20240605	140957	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	41150	2700	2	7.02	15473774800	378661	363.46	39300	42000	38850	49950	26950	38450	40864.45	14.42	-20538	40350	39400	38650	37700	36950	39025	37325	104	11500	500	28450	50	1	20861556	8585	27.07	1.86	12	1.82	1520.00	22179.00	54100	20240308	-23.94	18520	20231031	122.19	54100	-23.94	20240308	27000	52.41	20240102	54100	-23.94	20240308	18520	122.19	20231031	1.29	N	281820	500	104 억	3008218	N	N	372	N	N
125	20240605	130957	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40100	1650	2	4.29	13626631200	333429	320.04	39300	42000	38850	49950	26950	38450	40868.16	14.42	-21566	40350	39400	38650	37700	36950	39025	37325	104	11500	500	28450	50	1	20861556	8365	26.38	1.81	12	1.60	1520.00	22179.00	54100	20240308	-25.88	18520	20231031	116.52	54100	-25.88	20240308	27000	48.52	20240102	54100	-25.88	20240308	18520	116.52	20231031	1.29	N	281820	500	104 억	3008218	N	N	372	N	N
126	20240605	120955	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40750	2300	2	5.98	12888459900	315175	302.52	39300	42000	38850	49950	26950	38450	40893.03	14.42	-19273	40350	39400	38650	37700	36950	39025	37325	104	11500	500	28450	50	1	20861556	8501	26.81	1.84	12	1.51	1520.00	22179.00	54100	20240308	-24.68	18520	20231031	120.03	54100	-24.68	20240308	27000	50.93	20240102	54100	-24.68	20240308	18520	120.03	20231031	1.29	N	281820	500	104 억	3008218	N	N	372	N	N
127	20240605	110956	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40950	2500	2	6.50	11871523750	290290	278.63	39300	42000	38850	49950	26950	38450	40895.39	14.42	-14472	40350	39400	38650	37700	36950	39025	37325	104	11500	500	28450	50	1	20861556	8543	26.94	1.85	12	1.39	1520.00	22179.00	54100	20240308	-24.31	18520	20231031	121.11	54100	-24.31	20240308	27000	51.67	20240102	54100	-24.31	20240308	18520	121.11	20231031	1.29	N	281820	500	104 억	3008218	N	N	372	N	N
128	20240605	100954	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	40200	1750	2	4.55	10396404900	254014	243.82	39300	42000	38850	49950	26950	38450	40928.47	14.42	-10232	40350	39400	38650	37700	36950	39025	37325	104	11500	500	28450	50	1	20861556	8386	26.45	1.81	12	1.22	1520.00	22179.00	54100	20240308	-25.69	18520	20231031	117.06	54100	-25.69	20240308	27000	48.89	20240102	54100	-25.69	20240308	18520	117.06	20231031	1.29	N	281820	500	104 억	3008218	N	N	372	N	N
129	20240605	090953	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	39000	550	2	1.43	982045300	24853	23.86	39300	40000	38850	49950	26950	38450	39514.16	14.42	1075	40350	39400	38650	37700	36950	39025	37325	104	11500	500	28450	50	1	20861556	8136	25.66	1.76	12	0.12	1520.00	22179.00	54100	20240308	-27.91	18520	20231031	110.58	54100	-27.91	20240308	27000	44.44	20240102	54100	-27.91	20240308	18520	110.58	20231031	1.29	N	281820	500	104 억	3008218	N	N	372	N	N
130	20240604	160945	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38450	-450	5	-1.16	3865636900	100084	42.32	38900	39600	37900	50500	27250	38900	38624.18	14.48	-14904	41366	40132	38916	37682	36466	40750	38300	104	11600	500	28780	50	1	20861556	8021	25.30	1.73	12	0.48	1520.00	22179.00	54100	20240308	-28.93	18520	20231031	107.61	54100	-28.93	20240308	27000	42.41	20240102	54100	-28.93	20240308	18520	107.61	20231031	1.33	N	281820	500	104 억	3021539	N	N	372	N	N
131	20240604	150946	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38500	-400	5	-1.03	3611129100	93468	39.52	38900	39600	37900	50500	27250	38900	38634.90	14.48	-11865	41366	40132	38916	37682	36466	40750	38300	104	11600	500	28780	50	1	20861556	8032	25.33	1.74	12	0.45	1520.00	22179.00	54100	20240308	-28.84	18520	20231031	107.88	54100	-28.84	20240308	27000	42.59	20240102	54100	-28.84	20240308	18520	107.88	20231031	1.33	N	281820	500	104 억	3021539	N	N	548	N	N
132	20240604	140949	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38550	-350	5	-0.90	2911194600	75309	31.84	38900	39600	37900	50500	27250	38900	38656.63	14.48	-3913	41366	40132	38916	37682	36466	40750	38300	104	11600	500	28780	50	1	20861556	8042	25.36	1.74	12	0.36	1520.00	22179.00	54100	20240308	-28.74	18520	20231031	108.15	54100	-28.74	20240308	27000	42.78	20240102	54100	-28.74	20240308	18520	108.15	20231031	1.33	N	281820	500	104 억	3021539	N	N	548	N	N
133	20240604	130944	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38300	-600	5	-1.54	2621636450	67806	28.67	38900	39600	37900	50500	27250	38900	38663.75	14.48	-3847	41366	40132	38916	37682	36466	40750	38300	104	11600	500	28780	50	1	20861556	7990	25.20	1.73	12	0.33	1520.00	22179.00	54100	20240308	-29.21	18520	20231031	106.80	54100	-29.21	20240308	27000	41.85	20240102	54100	-29.21	20240308	18520	106.80	20231031	1.33	N	281820	500	104 억	3021539	N	N	548	N	N
134	20240604	120943	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38400	-500	5	-1.29	2371344650	61284	25.91	38900	39600	37900	50500	27250	38900	38694.32	14.48	-4686	41366	40132	38916	37682	36466	40750	38300	104	11600	500	28780	50	1	20861556	8011	25.26	1.73	12	0.29	1520.00	22179.00	54100	20240308	-29.02	18520	20231031	107.34	54100	-29.02	20240308	27000	42.22	20240102	54100	-29.02	20240308	18520	107.34	20231031	1.33	N	281820	500	104 억	3021539	N	N	548	N	N
135	20240604	110940	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38600	-300	5	-0.77	2156416550	55693	23.55	38900	39600	37900	50500	27250	38900	38719.67	14.48	-5494	41366	40132	38916	37682	36466	40750	38300	104	11600	500	28780	50	1	20861556	8053	25.39	1.74	12	0.27	1520.00	22179.00	54100	20240308	-28.65	18520	20231031	108.42	54100	-28.65	20240308	27000	42.96	20240102	54100	-28.65	20240308	18520	108.42	20231031	1.33	N	281820	500	104 억	3021539	N	N	548	N	N
136	20240604	100943	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38500	-400	5	-1.03	1804800650	46569	19.69	38900	39600	37900	50500	27250	38900	38755.38	14.48	-6291	41366	40132	38916	37682	36466	40750	38300	104	11600	500	28780	50	1	20861556	8032	25.33	1.74	12	0.22	1520.00	22179.00	54100	20240308	-28.84	18520	20231031	107.88	54100	-28.84	20240308	27000	42.59	20240102	54100	-28.84	20240308	18520	107.88	20231031	1.33	N	281820	500	104 억	3021539	N	N	548	N	N
137	20240604	090942	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38300	-600	5	-1.54	248746150	6447	2.73	38900	38900	38300	50500	27250	38900	38582.75	14.48	-512	41366	40132	38916	37682	36466	40750	38300	104	11600	500	28780	50	1	20861556	7990	25.20	1.73	12	0.03	1520.00	22179.00	54100	20240308	-29.21	18520	20231031	106.80	54100	-29.21	20240308	27000	41.85	20240102	54100	-29.21	20240308	18520	106.80	20231031	1.33	N	281820	500	104 억	3021539	N	N	548	N	N
138	20240603	160932	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38900	1450	2	3.87	9282993050	235938	164.63	38100	40150	37700	48650	26250	37450	39346.40	14.46	8071	39016	38232	37366	36582	35716	37800	36150	104	11200	500	27710	50	1	20861556	8115	25.59	1.75	12	1.13	1520.00	22179.00	54100	20240308	-28.10	18520	20231031	110.04	54100	-28.10	20240308	27000	44.07	20240102	54100	-28.10	20240308	18520	110.04	20231031	1.31	N	281820	500	104 억	3016538	N	N	548	N	N
139	20240603	150933	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	39200	1750	2	4.67	8834506400	224431	156.60	38100	40150	37700	48650	26250	37450	39364.02	14.46	5181	39016	38232	37366	36582	35716	37800	36150	104	11200	500	27710	50	1	20861556	8178	25.79	1.77	12	1.08	1520.00	22179.00	54100	20240308	-27.54	18520	20231031	111.66	54100	-27.54	20240308	27000	45.19	20240102	54100	-27.54	20240308	18520	111.66	20231031	1.31	N	281820	500	104 억	3016538	N	N	8	N	N
140	20240603	140933	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	39650	2200	2	5.87	7964144450	202261	141.13	38100	40150	37700	48650	26250	37450	39375.58	14.46	1075	39016	38232	37366	36582	35716	37800	36150	104	11200	500	27710	50	1	20861556	8272	26.09	1.79	12	0.97	1520.00	22179.00	54100	20240308	-26.71	18520	20231031	114.09	54100	-26.71	20240308	27000	46.85	20240102	54100	-26.71	20240308	18520	114.09	20231031	1.31	N	281820	500	104 억	3016538	N	N	8	N	N
141	20240603	130933	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	39650	2200	2	5.87	5588536050	142615	99.51	38100	39650	37700	48650	26250	37450	39186.17	14.46	9218	39016	38232	37366	36582	35716	37800	36150	104	11200	500	27710	50	1	20861556	8272	26.09	1.79	12	0.68	1520.00	22179.00	54100	20240308	-26.71	18520	20231031	114.09	54100	-26.71	20240308	27000	46.85	20240102	54100	-26.71	20240308	18520	114.09	20231031	1.31	N	281820	500	104 억	3016538	N	N	8	N	N
142	20240603	120932	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	39300	1850	2	4.94	4938300800	126158	88.03	38100	39600	37700	48650	26250	37450	39143.78	14.46	13034	39016	38232	37366	36582	35716	37800	36150	104	11200	500	27710	50	1	20861556	8199	25.86	1.77	12	0.60	1520.00	22179.00	54100	20240308	-27.36	18520	20231031	112.20	54100	-27.36	20240308	27000	45.56	20240102	54100	-27.36	20240308	18520	112.20	20231031	1.31	N	281820	500	104 억	3016538	N	N	8	N	N
143	20240603	110927	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	39200	1750	2	4.67	3806820650	97446	67.99	38100	39500	37700	48650	26250	37450	39065.95	14.46	5453	39016	38232	37366	36582	35716	37800	36150	104	11200	500	27710	50	1	20861556	8178	25.79	1.77	12	0.47	1520.00	22179.00	54100	20240308	-27.54	18520	20231031	111.66	54100	-27.54	20240308	27000	45.19	20240102	54100	-27.54	20240308	18520	111.66	20231031	1.31	N	281820	500	104 억	3016538	N	N	8	N	N
144	20240603	100922	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	38900	1450	2	3.87	3128050400	80082	55.88	38100	39500	37700	48650	26250	37450	39060.59	14.46	4390	39016	38232	37366	36582	35716	37800	36150	104	11200	500	27710	50	1	20861556	8115	25.59	1.75	12	0.38	1520.00	22179.00	54100	20240308	-28.10	18520	20231031	110.04	54100	-28.10	20240308	27000	44.07	20240102	54100	-28.10	20240308	18520	110.04	20231031	1.31	N	281820	500	104 억	3016538	N	N	8	N	N
145	20240603	090922	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	39250	1800	2	4.81	928600000	23949	16.71	38100	39300	37700	48650	26250	37450	38774.06	14.46	-990	39016	38232	37366	36582	35716	37800	36150	104	11200	500	27710	50	1	20861556	8188	25.82	1.77	12	0.11	1520.00	22179.00	54100	20240308	-27.45	18520	20231031	111.93	54100	-27.45	20240308	27000	45.37	20240102	54100	-27.45	20240308	18520	111.93	20231031	1.31	N	281820	500	104 억	3016538	N	N	8	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History