KissMeData/029460/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

64 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	20240531	160410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21250	-300	5	-1.39	824169000	38644	93.29	21550	21600	21150	28000	15100	21550	21327.42	11.05	-15688	22550	22050	21700	21200	20850	21875	21025	68	6450	500	15510	50	1	13554044	2880	6.06	0.37	12	0.29	3508.00	57953.00	26350	20240327	-19.35	15010	20231024	41.57	26350	-19.35	20240327	18100	17.40	20240102	26350	-19.35	20240327	15010	41.57	20231024	1.29	N	029460	500	67 억	1497319	N	N	0	N	N
3	20240531	150411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21200	-350	5	-1.62	687599250	32201	77.73	21550	21600	21150	28000	15100	21550	21353.35	11.05	-14214	22550	22050	21700	21200	20850	21875	21025	68	6450	500	15510	50	1	13554044	2873	6.04	0.37	12	0.24	3508.00	57953.00	26350	20240327	-19.54	15010	20231024	41.24	26350	-19.54	20240327	18100	17.13	20240102	26350	-19.54	20240327	15010	41.24	20231024	1.29	N	029460	500	67 억	1497319	N	N	0	N	N
4	20240531	140410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21350	-200	5	-0.93	474708100	22182	53.55	21550	21600	21250	28000	15100	21550	21400.60	11.05	-13598	22550	22050	21700	21200	20850	21875	21025	68	6450	500	15510	50	1	13554044	2894	6.09	0.37	12	0.16	3508.00	57953.00	26350	20240327	-18.98	15010	20231024	42.24	26350	-18.98	20240327	18100	17.96	20240102	26350	-18.98	20240327	15010	42.24	20231024	1.29	N	029460	500	67 억	1497319	N	N	0	N	N
5	20240531	130412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21250	-300	5	-1.39	434464400	20295	48.99	21550	21600	21250	28000	15100	21550	21407.46	11.05	-13018	22550	22050	21700	21200	20850	21875	21025	68	6450	500	15510	50	1	13554044	2880	6.06	0.37	12	0.15	3508.00	57953.00	26350	20240327	-19.35	15010	20231024	41.57	26350	-19.35	20240327	18100	17.40	20240102	26350	-19.35	20240327	15010	41.57	20231024	1.29	N	029460	500	67 억	1497319	N	N	0	N	N
6	20240531	120413	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21350	-200	5	-0.93	345655650	16127	38.93	21550	21600	21300	28000	15100	21550	21433.35	11.05	-9645	22550	22050	21700	21200	20850	21875	21025	68	6450	500	15510	50	1	13554044	2894	6.09	0.37	12	0.12	3508.00	57953.00	26350	20240327	-18.98	15010	20231024	42.24	26350	-18.98	20240327	18100	17.96	20240102	26350	-18.98	20240327	15010	42.24	20231024	1.29	N	029460	500	67 억	1497319	N	N	0	N	N
7	20240531	110411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21450	-100	5	-0.46	310915000	14500	35.00	21550	21600	21300	28000	15100	21550	21442.41	11.05	-8784	22550	22050	21700	21200	20850	21875	21025	68	6450	500	15510	50	1	13554044	2907	6.11	0.37	12	0.11	3508.00	57953.00	26350	20240327	-18.60	15010	20231024	42.90	26350	-18.60	20240327	18100	18.51	20240102	26350	-18.60	20240327	15010	42.90	20231024	1.29	N	029460	500	67 억	1497319	N	N	0	N	N
8	20240531	100412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21400	-150	5	-0.70	245896000	11461	27.67	21550	21600	21300	28000	15100	21550	21455.02	11.05	-7223	22550	22050	21700	21200	20850	21875	21025	68	6450	500	15510	50	1	13554044	2901	6.10	0.37	12	0.08	3508.00	57953.00	26350	20240327	-18.79	15010	20231024	42.57	26350	-18.79	20240327	18100	18.23	20240102	26350	-18.79	20240327	15010	42.57	20231024	1.29	N	029460	500	67 억	1497319	N	N	0	N	N
9	20240531	090410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21550	0	3	0.00	5191400	241	0.58	21550	21550	21450	28000	15100	21550	21541.08	11.05	-82	22550	22050	21700	21200	20850	21875	21025	68	6450	500	15510	50	1	13554044	2921	6.14	0.37	12	0.00	3508.00	57953.00	26350	20240327	-18.22	15010	20231024	43.57	26350	-18.22	20240327	18100	19.06	20240102	26350	-18.22	20240327	15010	43.57	20231024	1.29	N	029460	500	67 억	1497319	N	N	0	N	N
10	20240530	160408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21550	-650	5	-2.93	892076700	41196	80.11	22200	22200	21350	28850	15550	22200	21654.83	11.18	-9930	23033	22616	22383	21966	21733	22500	21850	68	6650	500	15980	50	1	13554044	2921	6.14	0.37	12	0.30	3508.00	57953.00	26350	20240327	-18.22	15010	20231024	43.57	26350	-18.22	20240327	18100	19.06	20240102	26350	-18.22	20240327	15010	43.57	20231024	1.29	N	029460	500	67 억	1515737	N	N	4	N	N
11	20240530	150409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21500	-700	5	-3.15	800252400	36934	71.83	22200	22200	21350	28850	15550	22200	21667.09	11.18	-8057	23033	22616	22383	21966	21733	22500	21850	68	6650	500	15980	50	1	13554044	2914	6.13	0.37	12	0.27	3508.00	57953.00	26350	20240327	-18.41	15010	20231024	43.24	26350	-18.41	20240327	18100	18.78	20240102	26350	-18.41	20240327	15010	43.24	20231024	1.29	N	029460	500	67 억	1515737	N	N	4	N	N
12	20240530	140409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21500	-700	5	-3.15	706907200	32594	63.39	22200	22200	21350	28850	15550	22200	21688.26	11.18	-6962	23033	22616	22383	21966	21733	22500	21850	68	6650	500	15980	50	1	13554044	2914	6.13	0.37	12	0.24	3508.00	57953.00	26350	20240327	-18.41	15010	20231024	43.24	26350	-18.41	20240327	18100	18.78	20240102	26350	-18.41	20240327	15010	43.24	20231024	1.29	N	029460	500	67 억	1515737	N	N	4	N	N
13	20240530	130410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21700	-500	5	-2.25	471390250	21660	42.12	22200	22200	21600	28850	15550	22200	21763.17	11.18	-6399	23033	22616	22383	21966	21733	22500	21850	68	6650	500	15980	50	1	13554044	2941	6.19	0.37	12	0.16	3508.00	57953.00	26350	20240327	-17.65	15010	20231024	44.57	26350	-17.65	20240327	18100	19.89	20240102	26350	-17.65	20240327	15010	44.57	20231024	1.29	N	029460	500	67 억	1515737	N	N	4	N	N
14	20240530	120409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21750	-450	5	-2.03	407553200	18717	36.40	22200	22200	21600	28850	15550	22200	21774.49	11.18	-5559	23033	22616	22383	21966	21733	22500	21850	68	6650	500	15980	50	1	13554044	2948	6.20	0.38	12	0.14	3508.00	57953.00	26350	20240327	-17.46	15010	20231024	44.90	26350	-17.46	20240327	18100	20.17	20240102	26350	-17.46	20240327	15010	44.90	20231024	1.29	N	029460	500	67 억	1515737	N	N	4	N	N
15	20240530	110409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21800	-400	5	-1.80	367950700	16897	32.86	22200	22200	21600	28850	15550	22200	21776.10	11.18	-4442	23033	22616	22383	21966	21733	22500	21850	68	6650	500	15980	50	1	13554044	2955	6.21	0.38	12	0.12	3508.00	57953.00	26350	20240327	-17.27	15010	20231024	45.24	26350	-17.27	20240327	18100	20.44	20240102	26350	-17.27	20240327	15010	45.24	20231024	1.29	N	029460	500	67 억	1515737	N	N	4	N	N
16	20240530	100410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21650	-550	5	-2.48	316875250	14543	28.28	22200	22200	21600	28850	15550	22200	21788.85	11.18	-4094	23033	22616	22383	21966	21733	22500	21850	68	6650	500	15980	50	1	13554044	2934	6.17	0.37	12	0.11	3508.00	57953.00	26350	20240327	-17.84	15010	20231024	44.24	26350	-17.84	20240327	18100	19.61	20240102	26350	-17.84	20240327	15010	44.24	20231024	1.29	N	029460	500	67 억	1515737	N	N	4	N	N
17	20240530	090410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	-200	5	-0.90	21186350	962	1.87	22200	22200	21950	28850	15550	22200	22023.23	11.18	-744	23033	22616	22383	21966	21733	22500	21850	68	6650	500	15980	50	1	13554044	2982	6.27	0.38	12	0.01	3508.00	57953.00	26350	20240327	-16.51	15010	20231024	46.57	26350	-16.51	20240327	18100	21.55	20240102	26350	-16.51	20240327	15010	46.57	20231024	1.29	N	029460	500	67 억	1515737	N	N	4	N	N
18	20240529	160406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22200	-450	5	-1.99	1151689100	51409	72.78	22750	22800	22150	29400	15900	22650	22406.59	11.19	2777	23416	23032	22616	22232	21816	22825	22025	68	6750	500	16300	50	1	13554044	3009	6.33	0.38	12	0.38	3508.00	57953.00	26350	20240327	-15.75	15010	20231024	47.90	26350	-15.75	20240327	18100	22.65	20240102	26350	-15.75	20240327	15010	47.90	20231024	1.27	N	029460	500	67 억	1516495	N	N	4	N	N
19	20240529	150407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22200	-450	5	-1.99	1068289000	47652	67.46	22750	22800	22150	29400	15900	22650	22418.56	11.19	3960	23416	23032	22616	22232	21816	22825	22025	68	6750	500	16300	50	1	13554044	3009	6.33	0.38	12	0.35	3508.00	57953.00	26350	20240327	-15.75	15010	20231024	47.90	26350	-15.75	20240327	18100	22.65	20240102	26350	-15.75	20240327	15010	47.90	20231024	1.27	N	029460	500	67 억	1516495	N	N	10	N	N
20	20240529	140407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22300	-350	5	-1.55	899475750	40056	56.71	22750	22800	22250	29400	15900	22650	22455.46	11.19	6886	23416	23032	22616	22232	21816	22825	22025	68	6750	500	16300	50	1	13554044	3023	6.36	0.38	12	0.30	3508.00	57953.00	26350	20240327	-15.37	15010	20231024	48.57	26350	-15.37	20240327	18100	23.20	20240102	26350	-15.37	20240327	15010	48.57	20231024	1.27	N	029460	500	67 억	1516495	N	N	10	N	N
21	20240529	130406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22300	-350	5	-1.55	856653900	38138	53.99	22750	22800	22250	29400	15900	22650	22461.95	11.19	7224	23416	23032	22616	22232	21816	22825	22025	68	6750	500	16300	50	1	13554044	3023	6.36	0.38	12	0.28	3508.00	57953.00	26350	20240327	-15.37	15010	20231024	48.57	26350	-15.37	20240327	18100	23.20	20240102	26350	-15.37	20240327	15010	48.57	20231024	1.27	N	029460	500	67 억	1516495	N	N	10	N	N
22	20240529	120409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22450	-200	5	-0.88	694948550	30884	43.72	22750	22800	22300	29400	15900	22650	22501.90	11.19	9073	23416	23032	22616	22232	21816	22825	22025	68	6750	500	16300	50	1	13554044	3043	6.40	0.39	12	0.23	3508.00	57953.00	26350	20240327	-14.80	15010	20231024	49.57	26350	-14.80	20240327	18100	24.03	20240102	26350	-14.80	20240327	15010	49.57	20231024	1.27	N	029460	500	67 억	1516495	N	N	10	N	N
23	20240529	110406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22550	-100	5	-0.44	573414100	25462	36.05	22750	22800	22400	29400	15900	22650	22520.39	11.19	8574	23416	23032	22616	22232	21816	22825	22025	68	6750	500	16300	50	1	13554044	3056	6.43	0.39	12	0.19	3508.00	57953.00	26350	20240327	-14.42	15010	20231024	50.23	26350	-14.42	20240327	18100	24.59	20240102	26350	-14.42	20240327	15010	50.23	20231024	1.27	N	029460	500	67 억	1516495	N	N	10	N	N
24	20240529	100405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22550	-100	5	-0.44	406375150	18027	25.52	22750	22800	22400	29400	15900	22650	22542.58	11.19	7443	23416	23032	22616	22232	21816	22825	22025	68	6750	500	16300	50	1	13554044	3056	6.43	0.39	12	0.13	3508.00	57953.00	26350	20240327	-14.42	15010	20231024	50.23	26350	-14.42	20240327	18100	24.59	20240102	26350	-14.42	20240327	15010	50.23	20231024	1.27	N	029460	500	67 억	1516495	N	N	10	N	N
25	20240529	090403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22800	150	2	0.66	18181900	800	1.13	22750	22800	22700	29400	15900	22650	22727.38	11.19	-702	23416	23032	22616	22232	21816	22825	22025	68	6750	500	16300	50	1	13554044	3090	6.50	0.39	12	0.01	3508.00	57953.00	26350	20240327	-13.47	15010	20231024	51.90	26350	-13.47	20240327	18100	25.97	20240102	26350	-13.47	20240327	15010	51.90	20231024	1.27	N	029460	500	67 억	1516495	N	N	10	N	N
26	20240528	160403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	-100	5	-0.44	1575483250	70191	245.76	22750	23000	22200	29550	15950	22750	22444.77	10.88	30638	23350	23050	22750	22450	22150	23050	22450	68	6800	500	16380	50	1	13554044	3070	6.46	0.39	12	0.52	3508.00	57953.00	26350	20240327	-14.04	15010	20231024	50.90	26350	-14.04	20240327	18100	25.14	20240102	26350	-14.04	20240327	15010	50.90	20231024	1.27	N	029460	500	67 억	1474888	N	N	10	N	N
27	20240528	150405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22700	-50	5	-0.22	1517726650	67646	236.85	22750	23000	22200	29550	15950	22750	22436.31	10.88	30656	23350	23050	22750	22450	22150	23050	22450	68	6800	500	16380	50	1	13554044	3077	6.47	0.39	12	0.50	3508.00	57953.00	26350	20240327	-13.85	15010	20231024	51.23	26350	-13.85	20240327	18100	25.41	20240102	26350	-13.85	20240327	15010	51.23	20231024	1.27	N	029460	500	67 억	1474888	N	N	14	N	N
28	20240528	140406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22550	-200	5	-0.88	1460984600	65135	228.06	22750	23000	22200	29550	15950	22750	22430.10	10.88	30172	23350	23050	22750	22450	22150	23050	22450	68	6800	500	16380	50	1	13554044	3056	6.43	0.39	12	0.48	3508.00	57953.00	26350	20240327	-14.42	15010	20231024	50.23	26350	-14.42	20240327	18100	24.59	20240102	26350	-14.42	20240327	15010	50.23	20231024	1.27	N	029460	500	67 억	1474888	N	N	14	N	N
29	20240528	130404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22500	-250	5	-1.10	1443280900	64351	225.31	22750	23000	22200	29550	15950	22750	22428.26	10.88	30352	23350	23050	22750	22450	22150	23050	22450	68	6800	500	16380	50	1	13554044	3050	6.41	0.39	12	0.47	3508.00	57953.00	26350	20240327	-14.61	15010	20231024	49.90	26350	-14.61	20240327	18100	24.31	20240102	26350	-14.61	20240327	15010	49.90	20231024	1.27	N	029460	500	67 억	1474888	N	N	14	N	N
30	20240528	120405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22550	-200	5	-0.88	1418644850	63258	221.48	22750	23000	22200	29550	15950	22750	22426.33	10.88	30362	23350	23050	22750	22450	22150	23050	22450	68	6800	500	16380	50	1	13554044	3056	6.43	0.39	12	0.47	3508.00	57953.00	26350	20240327	-14.42	15010	20231024	50.23	26350	-14.42	20240327	18100	24.59	20240102	26350	-14.42	20240327	15010	50.23	20231024	1.27	N	029460	500	67 억	1474888	N	N	14	N	N
31	20240528	110359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	-100	5	-0.44	1391962150	62077	217.35	22750	23000	22200	29550	15950	22750	22423.15	10.88	30033	23350	23050	22750	22450	22150	23050	22450	68	6800	500	16380	50	1	13554044	3070	6.46	0.39	12	0.46	3508.00	57953.00	26350	20240327	-14.04	15010	20231024	50.90	26350	-14.04	20240327	18100	25.14	20240102	26350	-14.04	20240327	15010	50.90	20231024	1.27	N	029460	500	67 억	1474888	N	N	14	N	N
32	20240528	100405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22850	100	2	0.44	168067700	7350	25.73	22750	23000	22650	29550	15950	22750	22866.35	10.88	1597	23350	23050	22750	22450	22150	23050	22450	68	6800	500	16380	50	1	13554044	3097	6.51	0.39	12	0.05	3508.00	57953.00	26350	20240327	-13.28	15010	20231024	52.23	26350	-13.28	20240327	18100	26.24	20240102	26350	-13.28	20240327	15010	52.23	20231024	1.27	N	029460	500	67 억	1474888	N	N	14	N	N
33	20240528	090405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	0	3	0.00	18768650	825	2.89	22750	22750	22650	29550	15950	22750	22749.88	10.88	-662	23350	23050	22750	22450	22150	23050	22450	68	6800	500	16380	50	1	13554044	3084	6.49	0.39	12	0.01	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.27	N	029460	500	67 억	1474888	N	N	14	N	N
34	20240527	160359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	0	3	0.00	648631850	28549	110.36	22750	23050	22450	29550	15950	22750	22719.92	10.94	-7309	23250	23000	22700	22450	22150	23125	22575	68	6800	500	16380	50	1	13554044	3084	6.49	0.39	12	0.21	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.27	N	029460	500	67 억	1482539	N	N	14	N	N
35	20240527	150406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22600	-150	5	-0.66	582898550	25652	99.16	22750	23050	22450	29550	15950	22750	22723.29	10.94	-6774	23250	23000	22700	22450	22150	23125	22575	68	6800	500	16380	50	1	13554044	3063	6.44	0.39	12	0.19	3508.00	57953.00	26350	20240327	-14.23	15010	20231024	50.57	26350	-14.23	20240327	18100	24.86	20240102	26350	-14.23	20240327	15010	50.57	20231024	1.27	N	029460	500	67 억	1482539	N	N	146	N	N
36	20240527	140404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	-100	5	-0.44	493346050	21676	83.79	22750	23050	22550	29550	15950	22750	22760.02	10.94	-5137	23250	23000	22700	22450	22150	23125	22575	68	6800	500	16380	50	1	13554044	3070	6.46	0.39	12	0.16	3508.00	57953.00	26350	20240327	-14.04	15010	20231024	50.90	26350	-14.04	20240327	18100	25.14	20240102	26350	-14.04	20240327	15010	50.90	20231024	1.27	N	029460	500	67 억	1482539	N	N	146	N	N
37	20240527	130404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	-100	5	-0.44	383413100	16819	65.01	22750	23050	22650	29550	15950	22750	22796.50	10.94	-2592	23250	23000	22700	22450	22150	23125	22575	68	6800	500	16380	50	1	13554044	3070	6.46	0.39	12	0.12	3508.00	57953.00	26350	20240327	-14.04	15010	20231024	50.90	26350	-14.04	20240327	18100	25.14	20240102	26350	-14.04	20240327	15010	50.90	20231024	1.27	N	029460	500	67 억	1482539	N	N	146	N	N
38	20240527	120404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	0	3	0.00	319502650	14003	54.13	22750	23050	22700	29550	15950	22750	22816.85	10.94	-1645	23250	23000	22700	22450	22150	23125	22575	68	6800	500	16380	50	1	13554044	3084	6.49	0.39	12	0.10	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.27	N	029460	500	67 억	1482539	N	N	146	N	N
39	20240527	110404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	0	3	0.00	247028250	10822	41.83	22750	23050	22700	29550	15950	22750	22826.66	10.94	434	23250	23000	22700	22450	22150	23125	22575	68	6800	500	16380	50	1	13554044	3084	6.49	0.39	12	0.08	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.27	N	029460	500	67 억	1482539	N	N	146	N	N
40	20240527	100402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22850	100	2	0.44	189093950	8278	32.00	22750	23050	22750	29550	15950	22750	22843.23	10.94	1091	23250	23000	22700	22450	22150	23125	22575	68	6800	500	16380	50	1	13554044	3097	6.51	0.39	12	0.06	3508.00	57953.00	26350	20240327	-13.28	15010	20231024	52.23	26350	-13.28	20240327	18100	26.24	20240102	26350	-13.28	20240327	15010	52.23	20231024	1.27	N	029460	500	67 억	1482539	N	N	146	N	N
41	20240527	090403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23000	250	2	1.10	50044800	2195	8.48	22750	23000	22750	29550	15950	22750	22800.02	10.94	-6	23250	23000	22700	22450	22150	23125	22575	68	6800	500	16380	50	1	13554044	3117	6.56	0.40	12	0.02	3508.00	57953.00	26350	20240327	-12.71	15010	20231024	53.23	26350	-12.71	20240327	18100	27.07	20240102	26350	-12.71	20240327	15010	53.23	20231024	1.27	N	029460	500	67 억	1482539	N	N	146	N	N
42	20240524	160346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-50	5	-0.22	584324150	25752	110.65	22700	22950	22400	29600	16000	22800	22690.20	10.99	-7536	23266	23032	22866	22632	22466	22950	22550	68	6800	500	16410	50	1	13554044	3084	6.49	0.39	12	0.19	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.29	N	029460	500	67 억	1489807	N	N	146	N	N
43	20240524	150346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-50	5	-0.22	487626800	21492	92.34	22700	22950	22400	29600	16000	22800	22688.76	10.99	-5536	23266	23032	22866	22632	22466	22950	22550	68	6800	500	16410	50	1	13554044	3084	6.49	0.39	12	0.16	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.29	N	029460	500	67 억	1489807	N	N	41	N	N
44	20240524	140347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22800	0	3	0.00	410773800	18113	77.83	22700	22950	22400	29600	16000	22800	22678.40	10.99	-4394	23266	23032	22866	22632	22466	22950	22550	68	6800	500	16410	50	1	13554044	3090	6.50	0.39	12	0.13	3508.00	57953.00	26350	20240327	-13.47	15010	20231024	51.90	26350	-13.47	20240327	18100	25.97	20240102	26350	-13.47	20240327	15010	51.90	20231024	1.29	N	029460	500	67 억	1489807	N	N	41	N	N
45	20240524	130346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-50	5	-0.22	389028500	17159	73.73	22700	22950	22400	29600	16000	22800	22671.98	10.99	-4427	23266	23032	22866	22632	22466	22950	22550	68	6800	500	16410	50	1	13554044	3084	6.49	0.39	12	0.13	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.29	N	029460	500	67 억	1489807	N	N	41	N	N
46	20240524	120345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-50	5	-0.22	335943400	14825	63.70	22700	22950	22400	29600	16000	22800	22660.60	10.99	-4317	23266	23032	22866	22632	22466	22950	22550	68	6800	500	16410	50	1	13554044	3084	6.49	0.39	12	0.11	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.29	N	029460	500	67 억	1489807	N	N	41	N	N
47	20240524	110345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-50	5	-0.22	310919300	13727	58.98	22700	22950	22400	29600	16000	22800	22650.20	10.99	-4043	23266	23032	22866	22632	22466	22950	22550	68	6800	500	16410	50	1	13554044	3084	6.49	0.39	12	0.10	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.29	N	029460	500	67 억	1489807	N	N	41	N	N
48	20240524	100348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-50	5	-0.22	217903450	9641	41.42	22700	22900	22400	29600	16000	22800	22601.75	10.99	-2007	23266	23032	22866	22632	22466	22950	22550	68	6800	500	16410	50	1	13554044	3084	6.49	0.39	12	0.07	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.29	N	029460	500	67 억	1489807	N	N	41	N	N
49	20240524	090347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22600	-200	5	-0.88	7901450	350	1.50	22700	22700	22500	29600	16000	22800	22575.57	10.99	-125	23266	23032	22866	22632	22466	22950	22550	68	6800	500	16410	50	1	13554044	3063	6.44	0.39	12	0.00	3508.00	57953.00	26350	20240327	-14.23	15010	20231024	50.57	26350	-14.23	20240327	18100	24.86	20240102	26350	-14.23	20240327	15010	50.57	20231024	1.29	N	029460	500	67 억	1489807	N	N	41	N	N
50	20240523	160343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22800	-50	5	-0.22	531289450	23242	75.55	22950	23100	22700	29700	16000	22850	22859.07	11.02	-2919	23150	23000	22800	22650	22450	23025	22675	68	6850	500	16450	50	1	13554044	3090	6.50	0.39	12	0.17	3508.00	57953.00	26350	20240327	-13.47	15010	20231024	51.90	26350	-13.47	20240327	18100	25.97	20240102	26350	-13.47	20240327	15010	51.90	20231024	1.30	N	029460	500	67 억	1493046	N	N	41	N	N
51	20240523	150346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-100	5	-0.44	471730600	20632	67.07	22950	23100	22700	29700	16000	22850	22864.03	11.02	-2399	23150	23000	22800	22650	22450	23025	22675	68	6850	500	16450	50	1	13554044	3084	6.49	0.39	12	0.15	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.30	N	029460	500	67 억	1493046	N	N	0	N	N
52	20240523	140347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22950	100	2	0.44	378343600	16538	53.76	22950	23100	22700	29700	16000	22850	22877.23	11.02	411	23150	23000	22800	22650	22450	23025	22675	68	6850	500	16450	50	1	13554044	3111	6.54	0.40	12	0.12	3508.00	57953.00	26350	20240327	-12.90	15010	20231024	52.90	26350	-12.90	20240327	18100	26.80	20240102	26350	-12.90	20240327	15010	52.90	20231024	1.30	N	029460	500	67 억	1493046	N	N	0	N	N
53	20240523	130346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22900	50	2	0.22	304931700	13341	43.37	22950	23100	22700	29700	16000	22850	22856.73	11.02	919	23150	23000	22800	22650	22450	23025	22675	68	6850	500	16450	50	1	13554044	3104	6.53	0.40	12	0.10	3508.00	57953.00	26350	20240327	-13.09	15010	20231024	52.56	26350	-13.09	20240327	18100	26.52	20240102	26350	-13.09	20240327	15010	52.56	20231024	1.30	N	029460	500	67 억	1493046	N	N	0	N	N
54	20240523	120344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22950	100	2	0.44	271914050	11899	38.68	22950	23100	22700	29700	16000	22850	22851.84	11.02	578	23150	23000	22800	22650	22450	23025	22675	68	6850	500	16450	50	1	13554044	3111	6.54	0.40	12	0.09	3508.00	57953.00	26350	20240327	-12.90	15010	20231024	52.90	26350	-12.90	20240327	18100	26.80	20240102	26350	-12.90	20240327	15010	52.90	20231024	1.30	N	029460	500	67 억	1493046	N	N	0	N	N
55	20240523	110343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22800	-50	5	-0.22	226368950	9908	32.21	22950	23100	22700	29700	16000	22850	22847.09	11.02	-2	23150	23000	22800	22650	22450	23025	22675	68	6850	500	16450	50	1	13554044	3090	6.50	0.39	12	0.07	3508.00	57953.00	26350	20240327	-13.47	15010	20231024	51.90	26350	-13.47	20240327	18100	25.97	20240102	26350	-13.47	20240327	15010	51.90	20231024	1.30	N	029460	500	67 억	1493046	N	N	0	N	N
56	20240523	100344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22850	0	3	0.00	173532400	7590	24.67	22950	23100	22700	29700	16000	22850	22863.29	11.02	-106	23150	23000	22800	22650	22450	23025	22675	68	6850	500	16450	50	1	13554044	3097	6.51	0.39	12	0.06	3508.00	57953.00	26350	20240327	-13.28	15010	20231024	52.23	26350	-13.28	20240327	18100	26.24	20240102	26350	-13.28	20240327	15010	52.23	20231024	1.30	N	029460	500	67 억	1493046	N	N	0	N	N
57	20240523	090346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22900	50	2	0.22	30067650	1314	4.27	22950	23000	22800	29700	16000	22850	22882.53	11.02	-876	23150	23000	22800	22650	22450	23025	22675	68	6850	500	16450	50	1	13554044	3104	6.53	0.40	12	0.01	3508.00	57953.00	26350	20240327	-13.09	15010	20231024	52.56	26350	-13.09	20240327	18100	26.52	20240102	26350	-13.09	20240327	15010	52.56	20231024	1.30	N	029460	500	67 억	1493046	N	N	0	N	N
58	20240522	160341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22850	100	2	0.44	701009750	30753	62.82	22850	22950	22600	29550	15950	22750	22794.80	11.05	-4382	23250	23000	22600	22350	21950	23125	22475	68	6800	500	16380	50	1	13554044	3097	6.51	0.39	12	0.23	3508.00	57953.00	26350	20240327	-13.28	15010	20231024	52.23	26350	-13.28	20240327	18100	26.24	20240102	26350	-13.28	20240327	15010	52.23	20231024	1.31	N	029460	500	67 억	1498332	N	N	5	N	N
59	20240522	150344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22850	100	2	0.44	654127100	28700	58.63	22850	22950	22600	29550	15950	22750	22791.89	11.05	-3299	23250	23000	22600	22350	21950	23125	22475	68	6800	500	16380	50	1	13554044	3097	6.51	0.39	12	0.21	3508.00	57953.00	26350	20240327	-13.28	15010	20231024	52.23	26350	-13.28	20240327	18100	26.24	20240102	26350	-13.28	20240327	15010	52.23	20231024	1.31	N	029460	500	67 억	1498332	N	N	5	N	N
60	20240522	140344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22850	100	2	0.44	575548250	25251	51.58	22850	22950	22600	29550	15950	22750	22793.09	11.05	-1134	23250	23000	22600	22350	21950	23125	22475	68	6800	500	16380	50	1	13554044	3097	6.51	0.39	12	0.19	3508.00	57953.00	26350	20240327	-13.28	15010	20231024	52.23	26350	-13.28	20240327	18100	26.24	20240102	26350	-13.28	20240327	15010	52.23	20231024	1.31	N	029460	500	67 억	1498332	N	N	5	N	N
61	20240522	130343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22900	150	2	0.66	513498100	22540	46.04	22850	22950	22600	29550	15950	22750	22781.64	11.05	-1259	23250	23000	22600	22350	21950	23125	22475	68	6800	500	16380	50	1	13554044	3104	6.53	0.40	12	0.17	3508.00	57953.00	26350	20240327	-13.09	15010	20231024	52.56	26350	-13.09	20240327	18100	26.52	20240102	26350	-13.09	20240327	15010	52.56	20231024	1.31	N	029460	500	67 억	1498332	N	N	5	N	N
62	20240522	120343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22850	100	2	0.44	409244800	17975	36.72	22850	22950	22600	29550	15950	22750	22767.44	11.05	-430	23250	23000	22600	22350	21950	23125	22475	68	6800	500	16380	50	1	13554044	3097	6.51	0.39	12	0.13	3508.00	57953.00	26350	20240327	-13.28	15010	20231024	52.23	26350	-13.28	20240327	18100	26.24	20240102	26350	-13.28	20240327	15010	52.23	20231024	1.31	N	029460	500	67 억	1498332	N	N	5	N	N
63	20240522	110343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22850	100	2	0.44	300165950	13192	26.95	22850	22950	22600	29550	15950	22750	22753.63	11.05	500	23250	23000	22600	22350	21950	23125	22475	68	6800	500	16380	50	1	13554044	3097	6.51	0.39	12	0.10	3508.00	57953.00	26350	20240327	-13.28	15010	20231024	52.23	26350	-13.28	20240327	18100	26.24	20240102	26350	-13.28	20240327	15010	52.23	20231024	1.31	N	029460	500	67 억	1498332	N	N	5	N	N
64	20240522	100344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	0	3	0.00	183925750	8093	16.53	22850	22850	22600	29550	15950	22750	22726.52	11.05	-955	23250	23000	22600	22350	21950	23125	22475	68	6800	500	16380	50	1	13554044	3084	6.49	0.39	12	0.06	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.31	N	029460	500	67 억	1498332	N	N	5	N	N
65	20240522	090344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22700	-50	5	-0.22	17514800	770	1.57	22850	22850	22700	29550	15950	22750	22746.49	11.05	-235	23250	23000	22600	22350	21950	23125	22475	68	6800	500	16380	50	1	13554044	3077	6.47	0.39	12	0.01	3508.00	57953.00	26350	20240327	-13.85	15010	20231024	51.23	26350	-13.85	20240327	18100	25.41	20240102	26350	-13.85	20240327	15010	51.23	20231024	1.31	N	029460	500	67 억	1498332	N	N	5	N	N
66	20240521	160339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	300	2	1.34	1096669150	48775	140.37	22350	22850	22200	29150	15750	22450	22482.79	10.92	15664	23083	22766	22283	21966	21483	22525	21725	68	6700	500	16160	50	1	13554044	3084	6.49	0.39	12	0.36	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.72	N	029460	500	67 억	1480633	N	N	5	N	N
67	20240521	150342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	300	2	1.34	1062219400	47260	136.01	22350	22850	22200	29150	15750	22450	22476.08	10.92	15965	23083	22766	22283	21966	21483	22525	21725	68	6700	500	16160	50	1	13554044	3084	6.49	0.39	12	0.35	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	1.72	N	029460	500	67 억	1480633	N	N	21	N	N
68	20240521	140341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	200	2	0.89	969713850	43196	124.32	22350	22750	22200	29150	15750	22450	22449.16	10.92	15204	23083	22766	22283	21966	21483	22525	21725	68	6700	500	16160	50	1	13554044	3070	6.46	0.39	12	0.32	3508.00	57953.00	26350	20240327	-14.04	15010	20231024	50.90	26350	-14.04	20240327	18100	25.14	20240102	26350	-14.04	20240327	15010	50.90	20231024	1.72	N	029460	500	67 억	1480633	N	N	21	N	N
69	20240521	130343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22550	100	2	0.45	826063550	36855	106.07	22350	22750	22200	29150	15750	22450	22413.88	10.92	13524	23083	22766	22283	21966	21483	22525	21725	68	6700	500	16160	50	1	13554044	3056	6.43	0.39	12	0.27	3508.00	57953.00	26350	20240327	-14.42	15010	20231024	50.23	26350	-14.42	20240327	18100	24.59	20240102	26350	-14.42	20240327	15010	50.23	20231024	1.72	N	029460	500	67 억	1480633	N	N	21	N	N
70	20240521	120342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22450	0	3	0.00	800544600	35724	102.81	22350	22750	22200	29150	15750	22450	22409.15	10.92	13591	23083	22766	22283	21966	21483	22525	21725	68	6700	500	16160	50	1	13554044	3043	6.40	0.39	12	0.26	3508.00	57953.00	26350	20240327	-14.80	15010	20231024	49.57	26350	-14.80	20240327	18100	24.03	20240102	26350	-14.80	20240327	15010	49.57	20231024	1.72	N	029460	500	67 억	1480633	N	N	21	N	N
71	20240521	110344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22550	100	2	0.45	743388050	33189	95.52	22350	22750	22200	29150	15750	22450	22398.63	10.92	13696	23083	22766	22283	21966	21483	22525	21725	68	6700	500	16160	50	1	13554044	3056	6.43	0.39	12	0.24	3508.00	57953.00	26350	20240327	-14.42	15010	20231024	50.23	26350	-14.42	20240327	18100	24.59	20240102	26350	-14.42	20240327	15010	50.23	20231024	1.72	N	029460	500	67 억	1480633	N	N	21	N	N
72	20240521	100343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22500	50	2	0.22	595959800	26657	76.72	22350	22700	22200	29150	15750	22450	22356.60	10.92	13246	23083	22766	22283	21966	21483	22525	21725	68	6700	500	16160	50	1	13554044	3050	6.41	0.39	12	0.20	3508.00	57953.00	26350	20240327	-14.61	15010	20231024	49.90	26350	-14.61	20240327	18100	24.31	20240102	26350	-14.61	20240327	15010	49.90	20231024	1.72	N	029460	500	67 억	1480633	N	N	21	N	N
73	20240521	090341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22450	0	3	0.00	170472950	7611	21.90	22350	22550	22250	29150	15750	22450	22398.23	10.92	5183	23083	22766	22283	21966	21483	22525	21725	68	6700	500	16160	50	1	13554044	3043	6.40	0.39	12	0.06	3508.00	57953.00	26350	20240327	-14.80	15010	20231024	49.57	26350	-14.80	20240327	18100	24.03	20240102	26350	-14.80	20240327	15010	49.57	20231024	1.72	N	029460	500	67 억	1480633	N	N	21	N	N
74	20240517	160343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22300	-850	5	-3.67	3317778850	149594	266.35	23100	23100	21800	30050	16250	23150	22178.27	10.85	10772	23750	23450	22950	22650	22150	23600	22800	68	6900	500	16660	50	1	13554044	3023	6.36	0.38	12	1.10	3508.00	57953.00	26350	20240327	-15.37	15010	20231024	48.57	26350	-15.37	20240327	18100	23.20	20240102	26350	-15.37	20240327	15010	48.57	20231024	1.68	N	029460	500	67 억	1470032	N	N	1	N	N
75	20240517	150346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22400	-750	5	-3.24	3261760700	147084	261.88	23100	23100	21800	30050	16250	23150	22176.18	10.85	11782	23750	23450	22950	22650	22150	23600	22800	68	6900	500	16660	50	1	13554044	3036	6.39	0.39	12	1.09	3508.00	57953.00	26350	20240327	-14.99	15010	20231024	49.23	26350	-14.99	20240327	18100	23.76	20240102	26350	-14.99	20240327	15010	49.23	20231024	1.68	N	029460	500	67 억	1470032	N	N	753	N	N
76	20240517	140338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22400	-750	5	-3.24	3192400950	143985	256.36	23100	23100	21800	30050	16250	23150	22171.76	10.85	12222	23750	23450	22950	22650	22150	23600	22800	68	6900	500	16660	50	1	13554044	3036	6.39	0.39	12	1.06	3508.00	57953.00	26350	20240327	-14.99	15010	20231024	49.23	26350	-14.99	20240327	18100	23.76	20240102	26350	-14.99	20240327	15010	49.23	20231024	1.68	N	029460	500	67 억	1470032	N	N	753	N	N
77	20240517	130338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22350	-800	5	-3.46	2391404200	107902	192.12	23100	23100	21800	30050	16250	23150	22162.74	10.85	8270	23750	23450	22950	22650	22150	23600	22800	68	6900	500	16660	50	1	13554044	3029	6.37	0.39	12	0.80	3508.00	57953.00	26350	20240327	-15.18	15010	20231024	48.90	26350	-15.18	20240327	18100	23.48	20240102	26350	-15.18	20240327	15010	48.90	20231024	1.68	N	029460	500	67 억	1470032	N	N	753	N	N
78	20240517	120339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22350	-800	5	-3.46	2311317400	104309	185.72	23100	23100	21800	30050	16250	23150	22158.37	10.85	10540	23750	23450	22950	22650	22150	23600	22800	68	6900	500	16660	50	1	13554044	3029	6.37	0.39	12	0.77	3508.00	57953.00	26350	20240327	-15.18	15010	20231024	48.90	26350	-15.18	20240327	18100	23.48	20240102	26350	-15.18	20240327	15010	48.90	20231024	1.68	N	029460	500	67 억	1470032	N	N	753	N	N
79	20240517	110339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22150	-1000	5	-4.32	2205084900	99537	177.22	23100	23100	21800	30050	16250	23150	22153.42	10.85	12565	23750	23450	22950	22650	22150	23600	22800	68	6900	500	16660	50	1	13554044	3002	6.31	0.38	12	0.73	3508.00	57953.00	26350	20240327	-15.94	15010	20231024	47.57	26350	-15.94	20240327	18100	22.38	20240102	26350	-15.94	20240327	15010	47.57	20231024	1.68	N	029460	500	67 억	1470032	N	N	753	N	N
80	20240517	100336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22500	-650	5	-2.81	422357700	18718	33.33	23100	23100	22250	30050	16250	23150	22564.25	10.85	1719	23750	23450	22950	22650	22150	23600	22800	68	6900	500	16660	50	1	13554044	3050	6.41	0.39	12	0.14	3508.00	57953.00	26350	20240327	-14.61	15010	20231024	49.90	26350	-14.61	20240327	18100	24.31	20240102	26350	-14.61	20240327	15010	49.90	20231024	1.68	N	029460	500	67 억	1470032	N	N	753	N	N
81	20240517	090339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22700	-450	5	-1.94	130224900	5751	10.24	23100	23100	22600	30050	16250	23150	22643.87	10.85	4198	23750	23450	22950	22650	22150	23600	22800	68	6900	500	16660	50	1	13554044	3077	6.47	0.39	12	0.04	3508.00	57953.00	26350	20240327	-13.85	15010	20231024	51.23	26350	-13.85	20240327	18100	25.41	20240102	26350	-13.85	20240327	15010	51.23	20231024	1.68	N	029460	500	67 억	1470032	N	N	753	N	N
82	20240516	160337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23150	1000	2	4.51	1252656000	54489	106.21	22700	23250	22450	28750	15550	22150	22987.46	10.84	2980	22583	22366	22083	21866	21583	22225	21725	68	6600	500	15940	50	1	13554044	3138	6.60	0.40	12	0.40	3508.00	57953.00	26350	20240327	-12.14	15010	20231024	54.23	26350	-12.14	20240327	18100	27.90	20240102	26350	-12.14	20240327	15010	54.23	20231024	2.42	N	029460	500	67 억	1468640	N	N	753	N	N
83	20240516	150335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23100	950	2	4.29	1189147050	51743	100.86	22700	23250	22450	28750	15550	22150	22981.80	10.84	2232	22583	22366	22083	21866	21583	22225	21725	68	6600	500	15940	50	1	13554044	3131	6.58	0.40	12	0.38	3508.00	57953.00	26350	20240327	-12.33	15010	20231024	53.90	26350	-12.33	20240327	18100	27.62	20240102	26350	-12.33	20240327	15010	53.90	20231024	2.42	N	029460	500	67 억	1468640	N	N	2784	N	N
84	20240516	140338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23100	950	2	4.29	1001041600	43598	84.98	22700	23250	22450	28750	15550	22150	22960.72	10.84	390	22583	22366	22083	21866	21583	22225	21725	68	6600	500	15940	50	1	13554044	3131	6.58	0.40	12	0.32	3508.00	57953.00	26350	20240327	-12.33	15010	20231024	53.90	26350	-12.33	20240327	18100	27.62	20240102	26350	-12.33	20240327	15010	53.90	20231024	2.42	N	029460	500	67 억	1468640	N	N	2784	N	N
85	20240516	130338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23100	950	2	4.29	936399750	40797	79.52	22700	23250	22450	28750	15550	22150	22952.66	10.84	-310	22583	22366	22083	21866	21583	22225	21725	68	6600	500	15940	50	1	13554044	3131	6.58	0.40	12	0.30	3508.00	57953.00	26350	20240327	-12.33	15010	20231024	53.90	26350	-12.33	20240327	18100	27.62	20240102	26350	-12.33	20240327	15010	53.90	20231024	2.42	N	029460	500	67 억	1468640	N	N	2784	N	N
86	20240516	120336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23150	1000	2	4.51	868623450	37860	73.80	22700	23250	22450	28750	15550	22150	22943.04	10.84	173	22583	22366	22083	21866	21583	22225	21725	68	6600	500	15940	50	1	13554044	3138	6.60	0.40	12	0.28	3508.00	57953.00	26350	20240327	-12.14	15010	20231024	54.23	26350	-12.14	20240327	18100	27.90	20240102	26350	-12.14	20240327	15010	54.23	20231024	2.42	N	029460	500	67 억	1468640	N	N	2784	N	N
87	20240516	110336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23200	1050	2	4.74	807947200	35234	68.68	22700	23250	22450	28750	15550	22150	22930.90	10.84	23	22583	22366	22083	21866	21583	22225	21725	68	6600	500	15940	50	1	13554044	3145	6.61	0.40	12	0.26	3508.00	57953.00	26350	20240327	-11.95	15010	20231024	54.56	26350	-11.95	20240327	18100	28.18	20240102	26350	-11.95	20240327	15010	54.56	20231024	2.42	N	029460	500	67 억	1468640	N	N	2784	N	N
88	20240516	100336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23000	850	2	3.84	460312550	20192	39.36	22700	23100	22450	28750	15550	22150	22796.78	10.84	-3168	22583	22366	22083	21866	21583	22225	21725	68	6600	500	15940	50	1	13554044	3117	6.56	0.40	12	0.15	3508.00	57953.00	26350	20240327	-12.71	15010	20231024	53.23	26350	-12.71	20240327	18100	27.07	20240102	26350	-12.71	20240327	15010	53.23	20231024	2.42	N	029460	500	67 억	1468640	N	N	2784	N	N
89	20240516	090336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22550	400	2	1.81	67422400	2973	5.79	22700	22700	22450	28750	15550	22150	22678.24	10.84	-844	22583	22366	22083	21866	21583	22225	21725	68	6600	500	15940	50	1	13554044	3056	6.43	0.39	12	0.02	3508.00	57953.00	26350	20240327	-14.42	15010	20231024	50.23	26350	-14.42	20240327	18100	24.59	20240102	26350	-14.42	20240327	15010	50.23	20231024	2.42	N	029460	500	67 억	1468640	N	N	2784	N	N
90	20240514	160340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22150	-100	5	-0.45	1126318300	51132	30.35	22250	22300	21800	28900	15600	22250	22027.66	10.92	-4780	23383	22816	22283	21716	21183	22550	21450	68	6650	500	16020	50	1	13554044	3002	6.31	0.38	12	0.38	3508.00	57953.00	26350	20240327	-15.94	15010	20231024	47.57	26350	-15.94	20240327	18100	22.38	20240102	26350	-15.94	20240327	15010	47.57	20231024	2.65	N	029460	500	67 억	1479949	N	N	2784	N	N
91	20240514	150341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	-200	5	-0.90	1051716500	47755	28.35	22250	22300	21800	28900	15600	22250	22023.17	10.92	-3487	23383	22816	22283	21716	21183	22550	21450	68	6650	500	16020	50	1	13554044	2989	6.29	0.38	12	0.35	3508.00	57953.00	26350	20240327	-16.32	15010	20231024	46.90	26350	-16.32	20240327	18100	21.82	20240102	26350	-16.32	20240327	15010	46.90	20231024	2.65	N	029460	500	67 억	1479949	N	N	10	N	N
92	20240514	140339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	-200	5	-0.90	796011550	36166	21.47	22250	22300	21800	28900	15600	22250	22009.94	10.92	-3311	23383	22816	22283	21716	21183	22550	21450	68	6650	500	16020	50	1	13554044	2989	6.29	0.38	12	0.27	3508.00	57953.00	26350	20240327	-16.32	15010	20231024	46.90	26350	-16.32	20240327	18100	21.82	20240102	26350	-16.32	20240327	15010	46.90	20231024	2.65	N	029460	500	67 억	1479949	N	N	10	N	N
93	20240514	130340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22150	-100	5	-0.45	593177700	26967	16.01	22250	22300	21800	28900	15600	22250	21996.43	10.92	-2972	23383	22816	22283	21716	21183	22550	21450	68	6650	500	16020	50	1	13554044	3002	6.31	0.38	12	0.20	3508.00	57953.00	26350	20240327	-15.94	15010	20231024	47.57	26350	-15.94	20240327	18100	22.38	20240102	26350	-15.94	20240327	15010	47.57	20231024	2.65	N	029460	500	67 억	1479949	N	N	10	N	N
94	20240514	120339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	-250	5	-1.12	542854050	24691	14.66	22250	22300	21800	28900	15600	22250	21985.91	10.92	-2084	23383	22816	22283	21716	21183	22550	21450	68	6650	500	16020	50	1	13554044	2982	6.27	0.38	12	0.18	3508.00	57953.00	26350	20240327	-16.51	15010	20231024	46.57	26350	-16.51	20240327	18100	21.55	20240102	26350	-16.51	20240327	15010	46.57	20231024	2.65	N	029460	500	67 억	1479949	N	N	10	N	N
95	20240514	110339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	-200	5	-0.90	342819900	15567	9.24	22250	22300	21800	28900	15600	22250	22022.22	10.92	-1303	23383	22816	22283	21716	21183	22550	21450	68	6650	500	16020	50	1	13554044	2989	6.29	0.38	12	0.11	3508.00	57953.00	26350	20240327	-16.32	15010	20231024	46.90	26350	-16.32	20240327	18100	21.82	20240102	26350	-16.32	20240327	15010	46.90	20231024	2.65	N	029460	500	67 억	1479949	N	N	10	N	N
96	20240514	100339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	-200	5	-0.90	170446550	7712	4.58	22250	22300	21950	28900	15600	22250	22101.47	10.92	-1123	23383	22816	22283	21716	21183	22550	21450	68	6650	500	16020	50	1	13554044	2989	6.29	0.38	12	0.06	3508.00	57953.00	26350	20240327	-16.32	15010	20231024	46.90	26350	-16.32	20240327	18100	21.82	20240102	26350	-16.32	20240327	15010	46.90	20231024	2.65	N	029460	500	67 억	1479949	N	N	10	N	N
97	20240514	090339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	-250	5	-1.12	15460450	701	0.42	22250	22250	22000	28900	15600	22250	22054.85	10.92	-271	23383	22816	22283	21716	21183	22550	21450	68	6650	500	16020	50	1	13554044	2982	6.27	0.38	12	0.01	3508.00	57953.00	26350	20240327	-16.51	15010	20231024	46.57	26350	-16.51	20240327	18100	21.55	20240102	26350	-16.51	20240327	15010	46.57	20231024	2.65	N	029460	500	67 억	1479949	N	N	10	N	N
98	20240513	160340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22250	-450	5	-1.98	3720150300	168408	176.98	22800	22850	21750	29500	15900	22700	22090.08	10.53	44316	23700	23200	22750	22250	21800	22975	22025	68	6800	500	16340	50	1	13554044	3016	6.34	0.38	12	1.24	3508.00	57953.00	26350	20240327	-15.56	15010	20231024	48.23	26350	-15.56	20240327	18100	22.93	20240102	26350	-15.56	20240327	15010	48.23	20231024	2.63	N	029460	500	67 억	1426667	N	N	10	N	N
99	20240513	150340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22150	-550	5	-2.42	3624675750	164102	172.45	22800	22850	21750	29500	15900	22700	22087.94	10.53	44134	23700	23200	22750	22250	21800	22975	22025	68	6800	500	16340	50	1	13554044	3002	6.31	0.38	12	1.21	3508.00	57953.00	26350	20240327	-15.94	15010	20231024	47.57	26350	-15.94	20240327	18100	22.38	20240102	26350	-15.94	20240327	15010	47.57	20231024	2.63	N	029460	500	67 억	1426667	N	N	16	N	N
100	20240513	140339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22150	-550	5	-2.42	3468977400	157074	165.07	22800	22850	21750	29500	15900	22700	22084.99	10.53	43275	23700	23200	22750	22250	21800	22975	22025	68	6800	500	16340	50	1	13554044	3002	6.31	0.38	12	1.16	3508.00	57953.00	26350	20240327	-15.94	15010	20231024	47.57	26350	-15.94	20240327	18100	22.38	20240102	26350	-15.94	20240327	15010	47.57	20231024	2.63	N	029460	500	67 억	1426667	N	N	16	N	N
101	20240513	130338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22150	-550	5	-2.42	3385245550	153295	161.10	22800	22850	21750	29500	15900	22700	22083.21	10.53	43142	23700	23200	22750	22250	21800	22975	22025	68	6800	500	16340	50	1	13554044	3002	6.31	0.38	12	1.13	3508.00	57953.00	26350	20240327	-15.94	15010	20231024	47.57	26350	-15.94	20240327	18100	22.38	20240102	26350	-15.94	20240327	15010	47.57	20231024	2.63	N	029460	500	67 억	1426667	N	N	16	N	N
102	20240513	120340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22150	-550	5	-2.42	3269190750	148048	155.58	22800	22850	21750	29500	15900	22700	22081.96	10.53	43679	23700	23200	22750	22250	21800	22975	22025	68	6800	500	16340	50	1	13554044	3002	6.31	0.38	12	1.09	3508.00	57953.00	26350	20240327	-15.94	15010	20231024	47.57	26350	-15.94	20240327	18100	22.38	20240102	26350	-15.94	20240327	15010	47.57	20231024	2.63	N	029460	500	67 억	1426667	N	N	16	N	N
103	20240513	110338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	-650	5	-2.86	3104355450	140578	147.73	22800	22850	21750	29500	15900	22700	22082.80	10.53	44736	23700	23200	22750	22250	21800	22975	22025	68	6800	500	16340	50	1	13554044	2989	6.29	0.38	12	1.04	3508.00	57953.00	26350	20240327	-16.32	15010	20231024	46.90	26350	-16.32	20240327	18100	21.82	20240102	26350	-16.32	20240327	15010	46.90	20231024	2.63	N	029460	500	67 억	1426667	N	N	16	N	N
104	20240513	100340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22450	-250	5	-1.10	648293600	28936	30.41	22800	22850	22250	29500	15900	22700	22404.40	10.53	4790	23700	23200	22750	22250	21800	22975	22025	68	6800	500	16340	50	1	13554044	3043	6.40	0.39	12	0.21	3508.00	57953.00	26350	20240327	-14.80	15010	20231024	49.57	26350	-14.80	20240327	18100	24.03	20240102	26350	-14.80	20240327	15010	49.57	20231024	2.63	N	029460	500	67 억	1426667	N	N	16	N	N
105	20240513	090340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	-50	5	-0.22	19099950	841	0.88	22800	22800	22650	29500	15900	22700	22711.00	10.53	-683	23700	23200	22750	22250	21800	22975	22025	68	6800	500	16340	50	1	13554044	3070	6.46	0.39	12	0.01	3508.00	57953.00	26350	20240327	-14.04	15010	20231024	50.90	26350	-14.04	20240327	18100	25.14	20240102	26350	-14.04	20240327	15010	50.90	20231024	2.63	N	029460	500	67 억	1426667	N	N	16	N	N
106	20240510	160331	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22700	-500	5	-2.16	1270285550	56325	128.11	23250	23250	22300	30150	16250	23200	22552.75	10.41	14528	23833	23516	23283	22966	22733	23400	22850	68	6950	500	16700	50	1	13554044	3077	6.47	0.39	12	0.42	3508.00	57953.00	26350	20240327	-13.85	15010	20231024	51.23	26350	-13.85	20240327	18100	25.41	20240102	26350	-13.85	20240327	15010	51.23	20231024	2.63	N	029460	500	67 억	1411057	N	N	16	N	N
107	20240510	150332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22700	-500	5	-2.16	1224933050	54327	123.57	23250	23250	22300	30150	16250	23200	22547.41	10.41	14805	23833	23516	23283	22966	22733	23400	22850	68	6950	500	16700	50	1	13554044	3077	6.47	0.39	12	0.40	3508.00	57953.00	26350	20240327	-13.85	15010	20231024	51.23	26350	-13.85	20240327	18100	25.41	20240102	26350	-13.85	20240327	15010	51.23	20231024	2.63	N	029460	500	67 억	1411057	N	N	13	N	N
108	20240510	140333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-450	5	-1.94	1198827600	53178	120.95	23250	23250	22300	30150	16250	23200	22543.68	10.41	15194	23833	23516	23283	22966	22733	23400	22850	68	6950	500	16700	50	1	13554044	3084	6.49	0.39	12	0.39	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	2.63	N	029460	500	67 억	1411057	N	N	13	N	N
109	20240510	130331	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-450	5	-1.94	1158756350	51414	116.94	23250	23250	22300	30150	16250	23200	22537.76	10.41	15221	23833	23516	23283	22966	22733	23400	22850	68	6950	500	16700	50	1	13554044	3084	6.49	0.39	12	0.38	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	2.63	N	029460	500	67 억	1411057	N	N	13	N	N
110	20240510	120330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-450	5	-1.94	1123968350	49884	113.46	23250	23250	22300	30150	16250	23200	22531.64	10.41	15847	23833	23516	23283	22966	22733	23400	22850	68	6950	500	16700	50	1	13554044	3084	6.49	0.39	12	0.37	3508.00	57953.00	26350	20240327	-13.66	15010	20231024	51.57	26350	-13.66	20240327	18100	25.69	20240102	26350	-13.66	20240327	15010	51.57	20231024	2.63	N	029460	500	67 억	1411057	N	N	13	N	N
111	20240510	110330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	-550	5	-2.37	1053734400	46780	106.40	23250	23250	22300	30150	16250	23200	22525.32	10.41	15768	23833	23516	23283	22966	22733	23400	22850	68	6950	500	16700	50	1	13554044	3070	6.46	0.39	12	0.35	3508.00	57953.00	26350	20240327	-14.04	15010	20231024	50.90	26350	-14.04	20240327	18100	25.14	20240102	26350	-14.04	20240327	15010	50.90	20231024	2.63	N	029460	500	67 억	1411057	N	N	13	N	N
112	20240510	100331	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22800	-400	5	-1.72	148489950	6471	14.72	23250	23250	22750	30150	16250	23200	22946.99	10.41	-1404	23833	23516	23283	22966	22733	23400	22850	68	6950	500	16700	50	1	13554044	3090	6.50	0.39	12	0.05	3508.00	57953.00	26350	20240327	-13.47	15010	20231024	51.90	26350	-13.47	20240327	18100	25.97	20240102	26350	-13.47	20240327	15010	51.90	20231024	2.63	N	029460	500	67 억	1411057	N	N	13	N	N
113	20240510	090332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23100	-100	5	-0.43	1785250	77	0.18	23250	23250	23100	30150	16250	23200	23185.06	10.41	-54	23833	23516	23283	22966	22733	23400	22850	68	6950	500	16700	50	1	13554044	3131	6.58	0.40	12	0.00	3508.00	57953.00	26350	20240327	-12.33	15010	20231024	53.90	26350	-12.33	20240327	18100	27.62	20240102	26350	-12.33	20240327	15010	53.90	20231024	2.63	N	029460	500	67 억	1411057	N	N	13	N	N
114	20240509	160336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23200	-300	5	-1.28	1025225600	43960	103.41	23500	23600	23050	30550	16450	23500	23321.81	10.42	-977	24066	23782	23316	23032	22566	23925	23175	68	7050	500	16920	50	1	13554044	3145	6.61	0.40	12	0.32	3508.00	57953.00	26350	20240327	-11.95	15010	20231024	54.56	26350	-11.95	20240327	18100	28.18	20240102	26350	-11.95	20240327	15010	54.56	20231024	2.62	N	029460	500	67 억	1411803	N	N	13	N	N
115	20240509	150338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23150	-350	5	-1.49	956596200	41000	96.45	23500	23600	23050	30550	16450	23500	23331.61	10.42	-671	24066	23782	23316	23032	22566	23925	23175	68	7050	500	16920	50	1	13554044	3138	6.60	0.40	12	0.30	3508.00	57953.00	26350	20240327	-12.14	15010	20231024	54.23	26350	-12.14	20240327	18100	27.90	20240102	26350	-12.14	20240327	15010	54.23	20231024	2.62	N	029460	500	67 억	1411803	N	N	23	N	N
116	20240509	140331	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23150	-350	5	-1.49	906392200	38828	91.34	23500	23600	23100	30550	16450	23500	23343.78	10.42	-668	24066	23782	23316	23032	22566	23925	23175	68	7050	500	16920	50	1	13554044	3138	6.60	0.40	12	0.29	3508.00	57953.00	26350	20240327	-12.14	15010	20231024	54.23	26350	-12.14	20240327	18100	27.90	20240102	26350	-12.14	20240327	15010	54.23	20231024	2.62	N	029460	500	67 억	1411803	N	N	23	N	N
117	20240509	130332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23150	-350	5	-1.49	784913250	33589	79.01	23500	23600	23150	30550	16450	23500	23368.16	10.42	55	24066	23782	23316	23032	22566	23925	23175	68	7050	500	16920	50	1	13554044	3138	6.60	0.40	12	0.25	3508.00	57953.00	26350	20240327	-12.14	15010	20231024	54.23	26350	-12.14	20240327	18100	27.90	20240102	26350	-12.14	20240327	15010	54.23	20231024	2.62	N	029460	500	67 억	1411803	N	N	23	N	N
118	20240509	120332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23350	-150	5	-0.64	646116650	27622	64.98	23500	23600	23300	30550	16450	23500	23391.38	10.42	522	24066	23782	23316	23032	22566	23925	23175	68	7050	500	16920	50	1	13554044	3165	6.66	0.40	12	0.20	3508.00	57953.00	26350	20240327	-11.39	15010	20231024	55.56	26350	-11.39	20240327	18100	29.01	20240102	26350	-11.39	20240327	15010	55.56	20231024	2.62	N	029460	500	67 억	1411803	N	N	23	N	N
119	20240509	110325	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23300	-200	5	-0.85	622537250	26611	62.60	23500	23600	23300	30550	16450	23500	23393.98	10.42	536	24066	23782	23316	23032	22566	23925	23175	68	7050	500	16920	50	1	13554044	3158	6.64	0.40	12	0.20	3508.00	57953.00	26350	20240327	-11.57	15010	20231024	55.23	26350	-11.57	20240327	18100	28.73	20240102	26350	-11.57	20240327	15010	55.23	20231024	2.62	N	029460	500	67 억	1411803	N	N	23	N	N
120	20240509	100327	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23400	-100	5	-0.43	247122150	10548	24.81	23500	23600	23300	30550	16450	23500	23428.34	10.42	487	24066	23782	23316	23032	22566	23925	23175	68	7050	500	16920	50	1	13554044	3172	6.67	0.40	12	0.08	3508.00	57953.00	26350	20240327	-11.20	15010	20231024	55.90	26350	-11.20	20240327	18100	29.28	20240102	26350	-11.20	20240327	15010	55.90	20231024	2.62	N	029460	500	67 억	1411803	N	N	23	N	N
121	20240509	090326	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23450	-50	5	-0.21	19155000	816	1.92	23500	23500	23300	30550	16450	23500	23474.26	10.42	-326	24066	23782	23316	23032	22566	23925	23175	68	7050	500	16920	50	1	13554044	3178	6.68	0.40	12	0.01	3508.00	57953.00	26350	20240327	-11.01	15010	20231024	56.23	26350	-11.01	20240327	18100	29.56	20240102	26350	-11.01	20240327	15010	56.23	20231024	2.62	N	029460	500	67 억	1411803	N	N	23	N	N
122	20240508	160326	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23500	150	2	0.64	987148950	42454	134.03	23250	23600	22850	30350	16350	23350	23252.20	10.45	-3420	23750	23550	23300	23100	22850	23650	23200	68	7000	500	16810	50	1	13554044	3185	6.70	0.41	12	0.31	3508.00	57953.00	26350	20240327	-10.82	15010	20231024	56.56	26350	-10.82	20240327	18100	29.83	20240102	26350	-10.82	20240327	15010	56.56	20231024	2.67	N	029460	500	67 억	1416010	N	N	23	N	N
123	20240508	150328	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23500	150	2	0.64	619590750	26726	84.37	23250	23600	22850	30350	16350	23350	23183.07	10.45	-3248	23750	23550	23300	23100	22850	23650	23200	68	7000	500	16810	50	1	13554044	3185	6.70	0.41	12	0.20	3508.00	57953.00	26350	20240327	-10.82	15010	20231024	56.56	26350	-10.82	20240327	18100	29.83	20240102	26350	-10.82	20240327	15010	56.56	20231024	2.67	N	029460	500	67 억	1416010	N	N	16	N	N
124	20240508	140324	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23450	100	2	0.43	534930300	23122	73.00	23250	23450	22850	30350	16350	23350	23135.12	10.45	-1602	23750	23550	23300	23100	22850	23650	23200	68	7000	500	16810	50	1	13554044	3178	6.68	0.40	12	0.17	3508.00	57953.00	26350	20240327	-11.01	15010	20231024	56.23	26350	-11.01	20240327	18100	29.56	20240102	26350	-11.01	20240327	15010	56.23	20231024	2.67	N	029460	500	67 억	1416010	N	N	16	N	N
125	20240508	130323	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23250	-100	5	-0.43	463555350	20066	63.35	23250	23350	22850	30350	16350	23350	23101.53	10.45	-1871	23750	23550	23300	23100	22850	23650	23200	68	7000	500	16810	50	1	13554044	3151	6.63	0.40	12	0.15	3508.00	57953.00	26350	20240327	-11.76	15010	20231024	54.90	26350	-11.76	20240327	18100	28.45	20240102	26350	-11.76	20240327	15010	54.90	20231024	2.67	N	029460	500	67 억	1416010	N	N	16	N	N
126	20240508	120325	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23200	-150	5	-0.64	441125750	19102	60.30	23250	23350	22850	30350	16350	23350	23093.17	10.45	-2085	23750	23550	23300	23100	22850	23650	23200	68	7000	500	16810	50	1	13554044	3145	6.61	0.40	12	0.14	3508.00	57953.00	26350	20240327	-11.95	15010	20231024	54.56	26350	-11.95	20240327	18100	28.18	20240102	26350	-11.95	20240327	15010	54.56	20231024	2.67	N	029460	500	67 억	1416010	N	N	16	N	N
127	20240508	110356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23300	-50	5	-0.21	396714100	17190	54.27	23250	23350	22850	30350	16350	23350	23078.19	10.45	-2160	23750	23550	23300	23100	22850	23650	23200	68	7000	500	16810	50	1	13554044	3158	6.64	0.40	12	0.13	3508.00	57953.00	26350	20240327	-11.57	15010	20231024	55.23	26350	-11.57	20240327	18100	28.73	20240102	26350	-11.57	20240327	15010	55.23	20231024	2.67	N	029460	500	67 억	1416010	N	N	16	N	N
128	20240508	100330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22950	-400	5	-1.71	263849150	11462	36.19	23250	23350	22850	30350	16350	23350	23019.47	10.45	-797	23750	23550	23300	23100	22850	23650	23200	68	7000	500	16810	50	1	13554044	3111	6.54	0.40	12	0.08	3508.00	57953.00	26350	20240327	-12.90	15010	20231024	52.90	26350	-12.90	20240327	18100	26.80	20240102	26350	-12.90	20240327	15010	52.90	20231024	2.67	N	029460	500	67 억	1416010	N	N	16	N	N
129	20240508	090326	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23050	-300	5	-1.28	8143100	352	1.11	23250	23250	23050	30350	16350	23350	23133.81	10.45	-240	23750	23550	23300	23100	22850	23650	23200	68	7000	500	16810	50	1	13554044	3124	6.57	0.40	12	0.00	3508.00	57953.00	26350	20240327	-12.52	15010	20231024	53.56	26350	-12.52	20240327	18100	27.35	20240102	26350	-12.52	20240327	15010	53.56	20231024	2.67	N	029460	500	67 억	1416010	N	N	16	N	N
130	20240503	160333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23000	350	2	1.55	1024294300	44902	52.58	22600	23100	22450	29400	15900	22650	22811.74	10.55	-10049	24150	23400	22650	21900	21150	23775	22275	68	6750	500	16300	50	1	13554044	3117	6.56	0.40	12	0.33	3508.00	57953.00	26350	20240327	-12.71	15010	20231024	53.23	26350	-12.71	20240327	18100	27.07	20240102	26350	-12.71	20240327	15010	53.23	20231024	2.69	N	029460	500	67 억	1429390	N	N	15	N	N
131	20240503	150333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22800	150	2	0.66	975123500	42760	50.07	22600	23100	22450	29400	15900	22650	22804.57	10.55	-9203	24150	23400	22650	21900	21150	23775	22275	68	6750	500	16300	50	1	13554044	3090	6.50	0.39	12	0.32	3508.00	57953.00	26350	20240327	-13.47	15010	20231024	51.90	26350	-13.47	20240327	18100	25.97	20240102	26350	-13.47	20240327	15010	51.90	20231024	2.69	N	029460	500	67 억	1429390	N	N	17	N	N
132	20240503	140333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22950	300	2	1.32	852899500	37427	43.83	22600	23100	22450	29400	15900	22650	22788.35	10.55	-7710	24150	23400	22650	21900	21150	23775	22275	68	6750	500	16300	50	1	13554044	3111	6.54	0.40	12	0.28	3508.00	57953.00	26350	20240327	-12.90	15010	20231024	52.90	26350	-12.90	20240327	18100	26.80	20240102	26350	-12.90	20240327	15010	52.90	20231024	2.69	N	029460	500	67 억	1429390	N	N	17	N	N
133	20240503	130334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23000	350	2	1.55	690943000	30368	35.56	22600	23100	22450	29400	15900	22650	22752.34	10.55	-4761	24150	23400	22650	21900	21150	23775	22275	68	6750	500	16300	50	1	13554044	3117	6.56	0.40	12	0.22	3508.00	57953.00	26350	20240327	-12.71	15010	20231024	53.23	26350	-12.71	20240327	18100	27.07	20240102	26350	-12.71	20240327	15010	53.23	20231024	2.69	N	029460	500	67 억	1429390	N	N	17	N	N
134	20240503	120333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22900	250	2	1.10	573030050	25238	29.56	22600	23000	22450	29400	15900	22650	22705.05	10.55	-3395	24150	23400	22650	21900	21150	23775	22275	68	6750	500	16300	50	1	13554044	3104	6.53	0.40	12	0.19	3508.00	57953.00	26350	20240327	-13.09	15010	20231024	52.56	26350	-13.09	20240327	18100	26.52	20240102	26350	-13.09	20240327	15010	52.56	20231024	2.69	N	029460	500	67 억	1429390	N	N	17	N	N
135	20240503	110331	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22800	150	2	0.66	466576350	20576	24.10	22600	22850	22450	29400	15900	22650	22675.76	10.55	-3363	24150	23400	22650	21900	21150	23775	22275	68	6750	500	16300	50	1	13554044	3090	6.50	0.39	12	0.15	3508.00	57953.00	26350	20240327	-13.47	15010	20231024	51.90	26350	-13.47	20240327	18100	25.97	20240102	26350	-13.47	20240327	15010	51.90	20231024	2.69	N	029460	500	67 억	1429390	N	N	17	N	N
136	20240503	100330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	0	3	0.00	382215550	16862	19.75	22600	22850	22450	29400	15900	22650	22667.27	10.55	-3353	24150	23400	22650	21900	21150	23775	22275	68	6750	500	16300	50	1	13554044	3070	6.46	0.39	12	0.12	3508.00	57953.00	26350	20240327	-14.04	15010	20231024	50.90	26350	-14.04	20240327	18100	25.14	20240102	26350	-14.04	20240327	15010	50.90	20231024	2.69	N	029460	500	67 억	1429390	N	N	17	N	N
137	20240503	090330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22700	50	2	0.22	37621600	1661	1.95	22600	22750	22600	29400	15900	22650	22649.97	10.55	405	24150	23400	22650	21900	21150	23775	22275	68	6750	500	16300	50	1	13554044	3077	6.47	0.39	12	0.01	3508.00	57953.00	26350	20240327	-13.85	15010	20231024	51.23	26350	-13.85	20240327	18100	25.41	20240102	26350	-13.85	20240327	15010	51.23	20231024	2.69	N	029460	500	67 억	1429390	N	N	17	N	N
138	20240502	160329	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	650	2	2.95	1942253000	85378	251.54	22150	23400	21900	28600	15400	22000	22748.95	10.56	-3125	22366	22182	21966	21782	21566	22275	21875	68	6600	500	15840	50	1	13554044	3070	6.46	0.39	12	0.63	3508.00	57953.00	26350	20240327	-14.04	15010	20231024	50.90	26350	-14.04	20240327	18100	25.14	20240102	26350	-14.04	20240327	15010	50.90	20231024	2.69	N	029460	500	67 억	1431159	N	N	17	N	N
139	20240502	150330	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22500	500	2	2.27	1882619150	82735	243.75	22150	23400	21900	28600	15400	22000	22754.83	10.56	-3456	22366	22182	21966	21782	21566	22275	21875	68	6600	500	15840	50	1	13554044	3050	6.41	0.39	12	0.61	3508.00	57953.00	26350	20240327	-14.61	15010	20231024	49.90	26350	-14.61	20240327	18100	24.31	20240102	26350	-14.61	20240327	15010	49.90	20231024	2.69	N	029460	500	67 억	1431159	N	N	370	N	N
140	20240502	140329	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22600	600	2	2.73	1739493750	76399	225.09	22150	23400	21900	28600	15400	22000	22768.56	10.56	-3853	22366	22182	21966	21782	21566	22275	21875	68	6600	500	15840	50	1	13554044	3063	6.44	0.39	12	0.56	3508.00	57953.00	26350	20240327	-14.23	15010	20231024	50.57	26350	-14.23	20240327	18100	24.86	20240102	26350	-14.23	20240327	15010	50.57	20231024	2.69	N	029460	500	67 억	1431159	N	N	370	N	N
141	20240502	130328	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22700	700	2	3.18	1654060950	72613	213.93	22150	23400	21900	28600	15400	22000	22779.15	10.56	-4392	22366	22182	21966	21782	21566	22275	21875	68	6600	500	15840	50	1	13554044	3077	6.47	0.39	12	0.54	3508.00	57953.00	26350	20240327	-13.85	15010	20231024	51.23	26350	-13.85	20240327	18100	25.41	20240102	26350	-13.85	20240327	15010	51.23	20231024	2.69	N	029460	500	67 억	1431159	N	N	370	N	N
142	20240502	120328	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22600	600	2	2.73	1281182150	56194	165.56	22150	23400	21900	28600	15400	22000	22799.30	10.56	-3982	22366	22182	21966	21782	21566	22275	21875	68	6600	500	15840	50	1	13554044	3063	6.44	0.39	12	0.41	3508.00	57953.00	26350	20240327	-14.23	15010	20231024	50.57	26350	-14.23	20240327	18100	24.86	20240102	26350	-14.23	20240327	15010	50.57	20231024	2.69	N	029460	500	67 억	1431159	N	N	370	N	N
143	20240502	110327	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22950	950	2	4.32	1066594750	46760	137.76	22150	23400	21900	28600	15400	22000	22810.02	10.56	137	22366	22182	21966	21782	21566	22275	21875	68	6600	500	15840	50	1	13554044	3111	6.54	0.40	12	0.34	3508.00	57953.00	26350	20240327	-12.90	15010	20231024	52.90	26350	-12.90	20240327	18100	26.80	20240102	26350	-12.90	20240327	15010	52.90	20231024	2.69	N	029460	500	67 억	1431159	N	N	370	N	N
144	20240502	100327	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23050	1050	2	4.77	569839050	25271	74.45	22150	23150	21900	28600	15400	22000	22549.17	10.56	-376	22366	22182	21966	21782	21566	22275	21875	68	6600	500	15840	50	1	13554044	3124	6.57	0.40	12	0.19	3508.00	57953.00	26350	20240327	-12.52	15010	20231024	53.56	26350	-12.52	20240327	18100	27.35	20240102	26350	-12.52	20240327	15010	53.56	20231024	2.69	N	029460	500	67 억	1431159	N	N	370	N	N
145	20240502	090328	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	50	2	0.23	42239750	1910	5.63	22150	22150	22000	28600	15400	22000	22115.17	10.56	-973	22366	22182	21966	21782	21566	22275	21875	68	6600	500	15840	50	1	13554044	2989	6.29	0.38	12	0.01	3508.00	57953.00	26350	20240327	-16.32	15010	20231024	46.90	26350	-16.32	20240327	18100	21.82	20240102	26350	-16.32	20240327	15010	46.90	20231024	2.69	N	029460	500	67 억	1431159	N	N	370	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History