KissMeData/029460/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240329	160358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24600	0	3	0.00	2896367450	118435	42.53	24500	24900	23850	31950	17250	24600	24454.66	9.82	-21499	26266	25432	24566	23732	22866	25850	24150	68	7350	500	17710	50	1	13554044	3334	7.01	0.42	12	0.87	3508.00	57953.00	26350	20240327	-6.64	15010	20231024	63.89	26350	-6.64	20240327	18100	35.91	20240102	26350	-6.64	20240327	15010	63.89	20231024	2.87	N	029460	500	67 억	1331026	N	N	486	N	N
3	20240329	150400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24700	100	2	0.41	2747354650	112371	40.35	24500	24900	23850	31950	17250	24600	24448.97	9.82	-21700	26266	25432	24566	23732	22866	25850	24150	68	7350	500	17710	50	1	13554044	3348	7.04	0.43	12	0.83	3508.00	57953.00	26350	20240327	-6.26	15010	20231024	64.56	26350	-6.26	20240327	18100	36.46	20240102	26350	-6.26	20240327	15010	64.56	20231024	2.87	N	029460	500	67 억	1331026	N	N	0	N	N
4	20240329	140355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24850	250	2	1.02	2462929700	100790	36.19	24500	24900	23850	31950	17250	24600	24436.25	9.82	-18682	26266	25432	24566	23732	22866	25850	24150	68	7350	500	17710	50	1	13554044	3368	7.08	0.43	12	0.74	3508.00	57953.00	26350	20240327	-5.69	15010	20231024	65.56	26350	-5.69	20240327	18100	37.29	20240102	26350	-5.69	20240327	15010	65.56	20231024	2.87	N	029460	500	67 억	1331026	N	N	0	N	N
5	20240329	130352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24600	0	3	0.00	1997033300	81973	29.43	24500	24850	23850	31950	17250	24600	24362.09	9.82	-11969	26266	25432	24566	23732	22866	25850	24150	68	7350	500	17710	50	1	13554044	3334	7.01	0.42	12	0.60	3508.00	57953.00	26350	20240327	-6.64	15010	20231024	63.89	26350	-6.64	20240327	18100	35.91	20240102	26350	-6.64	20240327	15010	63.89	20231024	2.87	N	029460	500	67 억	1331026	N	N	0	N	N
6	20240329	120355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24550	-50	5	-0.20	1747086500	71804	25.78	24500	24850	23850	31950	17250	24600	24331.33	9.82	-8369	26266	25432	24566	23732	22866	25850	24150	68	7350	500	17710	50	1	13554044	3328	7.00	0.42	12	0.53	3508.00	57953.00	26350	20240327	-6.83	15010	20231024	63.56	26350	-6.83	20240327	18100	35.64	20240102	26350	-6.83	20240327	15010	63.56	20231024	2.87	N	029460	500	67 억	1331026	N	N	0	N	N
7	20240329	110351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24350	-250	5	-1.02	1124767550	46470	16.69	24500	24500	23850	31950	17250	24600	24204.17	9.82	-563	26266	25432	24566	23732	22866	25850	24150	68	7350	500	17710	50	1	13554044	3300	6.94	0.42	12	0.34	3508.00	57953.00	26350	20240327	-7.59	15010	20231024	62.23	26350	-7.59	20240327	18100	34.53	20240102	26350	-7.59	20240327	15010	62.23	20231024	2.87	N	029460	500	67 억	1331026	N	N	0	N	N
8	20240329	100352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24400	-200	5	-0.81	768515100	31817	11.42	24500	24500	23850	31950	17250	24600	24154.23	9.82	4308	26266	25432	24566	23732	22866	25850	24150	68	7350	500	17710	50	1	13554044	3307	6.96	0.42	12	0.23	3508.00	57953.00	26350	20240327	-7.40	15010	20231024	62.56	26350	-7.40	20240327	18100	34.81	20240102	26350	-7.40	20240327	15010	62.56	20231024	2.87	N	029460	500	67 억	1331026	N	N	0	N	N
9	20240329	090349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24150	-450	5	-1.83	77053700	3171	1.14	24500	24500	24150	31950	17250	24600	24299.50	9.82	-1454	26266	25432	24566	23732	22866	25850	24150	68	7350	500	17710	50	1	13554044	3273	6.88	0.42	12	0.02	3508.00	57953.00	26350	20240327	-8.35	15010	20231024	60.89	26350	-8.35	20240327	18100	33.43	20240102	26350	-8.35	20240327	15010	60.89	20231024	2.87	N	029460	500	67 억	1331026	N	N	0	N	N
10	20240328	160353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24600	0	3	0.00	6801972250	276199	22.77	24000	25400	23700	31950	17250	24600	24627.07	9.96	-28078	28733	26666	24283	22216	19833	27700	23250	68	7350	500	17710	50	1	13554044	3334	3.35	0.46	12	2.04	7343.00	53279.00	26350	20240327	-6.64	15010	20231024	63.89	26350	-6.64	20240327	18100	35.91	20240102	26350	-6.64	20240327	15010	63.89	20231024	2.89	N	029460	500	67 억	1350304	N	N	1	N	N
11	20240328	150354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24750	150	2	0.61	6509387400	264347	21.80	24000	25400	23700	31950	17250	24600	24624.41	9.96	-29791	28733	26666	24283	22216	19833	27700	23250	68	7350	500	17710	50	1	13554044	3355	3.37	0.46	12	1.95	7343.00	53279.00	26350	20240327	-6.07	15010	20231024	64.89	26350	-6.07	20240327	18100	36.74	20240102	26350	-6.07	20240327	15010	64.89	20231024	2.89	N	029460	500	67 억	1350304	N	N	1	N	N
12	20240328	140350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24800	200	2	0.81	6046979600	245717	20.26	24000	25400	23700	31950	17250	24600	24609.53	9.96	-30139	28733	26666	24283	22216	19833	27700	23250	68	7350	500	17710	50	1	13554044	3361	3.38	0.47	12	1.81	7343.00	53279.00	26350	20240327	-5.88	15010	20231024	65.22	26350	-5.88	20240327	18100	37.02	20240102	26350	-5.88	20240327	15010	65.22	20231024	2.89	N	029460	500	67 억	1350304	N	N	1	N	N
13	20240328	130347	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24950	350	2	1.42	4760579200	194561	16.04	24000	25100	23700	31950	17250	24600	24468.29	9.96	-18922	28733	26666	24283	22216	19833	27700	23250	68	7350	500	17710	50	1	13554044	3382	3.40	0.47	12	1.44	7343.00	53279.00	26350	20240327	-5.31	15010	20231024	66.22	26350	-5.31	20240327	18100	37.85	20240102	26350	-5.31	20240327	15010	66.22	20231024	2.89	N	029460	500	67 억	1350304	N	N	1	N	N
14	20240328	120352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24300	-300	5	-1.22	4155374700	170196	14.03	24000	25050	23700	31950	17250	24600	24415.20	9.96	-11199	28733	26666	24283	22216	19833	27700	23250	68	7350	500	17710	50	1	13554044	3294	3.31	0.46	12	1.26	7343.00	53279.00	26350	20240327	-7.78	15010	20231024	61.89	26350	-7.78	20240327	18100	34.25	20240102	26350	-7.78	20240327	15010	61.89	20231024	2.89	N	029460	500	67 억	1350304	N	N	1	N	N
15	20240328	110350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24900	300	2	1.22	3294635650	135279	11.15	24000	25050	23700	31950	17250	24600	24354.32	9.96	-19939	28733	26666	24283	22216	19833	27700	23250	68	7350	500	17710	50	1	13554044	3375	3.39	0.47	12	1.00	7343.00	53279.00	26350	20240327	-5.50	15010	20231024	65.89	26350	-5.50	20240327	18100	37.57	20240102	26350	-5.50	20240327	15010	65.89	20231024	2.89	N	029460	500	67 억	1350304	N	N	1	N	N
16	20240328	100353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24650	50	2	0.20	2262614650	93763	7.73	24000	24900	23700	31950	17250	24600	24131.06	9.96	-9840	28733	26666	24283	22216	19833	27700	23250	68	7350	500	17710	50	1	13554044	3341	3.36	0.46	12	0.69	7343.00	53279.00	26350	20240327	-6.45	15010	20231024	64.22	26350	-6.45	20240327	18100	36.19	20240102	26350	-6.45	20240327	15010	64.22	20231024	2.89	N	029460	500	67 억	1350304	N	N	1	N	N
17	20240328	090358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	24300	-300	5	-1.22	605844900	25217	2.08	24000	24400	23750	31950	17250	24600	24024.55	9.96	1010	28733	26666	24283	22216	19833	27700	23250	68	7350	500	17710	50	1	13554044	3294	3.31	0.46	12	0.19	7343.00	53279.00	26350	20240327	-7.78	15010	20231024	61.89	26350	-7.78	20240327	18100	34.25	20240102	26350	-7.78	20240327	15010	61.89	20231024	2.89	N	029460	500	67 억	1350304	N	N	1	N	N
18	20240327	160355	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24600	2800	2	12.84	30167300700	1206025	1827.01	21900	26350	21900	28300	15300	21800	25014.92	9.91	30441	23000	22400	22050	21450	21100	22225	21275	68	6500	500	15690	50	1	13554044	3334	3.35	0.46	12	8.90	7343.00	53279.00	26350	20240327	-6.64	15010	20231024	63.89	26350	-6.64	20240327	18100	35.91	20240102	26350	-6.64	20240327	15010	63.89	20231024	2.93	N	029460	500	67 억	1343502	N	N	1	N	N
19	20240327	150356	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24700	2900	2	13.30	29200792250	1166979	1767.86	21900	26350	21900	28300	15300	21800	25022.55	9.91	36654	23000	22400	22050	21450	21100	22225	21275	68	6500	500	15690	50	1	13554044	3348	3.36	0.46	12	8.61	7343.00	53279.00	26350	20240327	-6.26	15010	20231024	64.56	26350	-6.26	20240327	18100	36.46	20240102	26350	-6.26	20240327	15010	64.56	20231024	2.93	N	029460	500	67 억	1343502	N	N	0	N	N
20	20240327	140357	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24100	2300	2	10.55	25357740000	1012788	1534.27	21900	26350	21900	28300	15300	21800	25037.56	9.91	34323	23000	22400	22050	21450	21100	22225	21275	68	6500	500	15690	50	1	13554044	3267	3.28	0.45	12	7.47	7343.00	53279.00	26350	20240327	-8.54	15010	20231024	60.56	26350	-8.54	20240327	18100	33.15	20240102	26350	-8.54	20240327	15010	60.56	20231024	2.93	N	029460	500	67 억	1343502	N	N	0	N	N
21	20240327	130357	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24750	2950	2	13.53	23160434350	923615	1399.18	21900	26350	21900	28300	15300	21800	25075.85	9.91	28658	23000	22400	22050	21450	21100	22225	21275	68	6500	500	15690	50	1	13554044	3355	3.37	0.46	12	6.81	7343.00	53279.00	26350	20240327	-6.07	15010	20231024	64.89	26350	-6.07	20240327	18100	36.74	20240102	26350	-6.07	20240327	15010	64.89	20231024	2.93	N	029460	500	67 억	1343502	N	N	0	N	N
22	20240327	120357	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	25000	3200	2	14.68	21645400800	861887	1305.67	21900	26350	21900	28300	15300	21800	25113.97	9.91	20923	23000	22400	22050	21450	21100	22225	21275	68	6500	500	15690	50	1	13554044	3389	3.40	0.47	12	6.36	7343.00	53279.00	26350	20240327	-5.12	15010	20231024	66.56	26350	-5.12	20240327	18100	38.12	20240102	26350	-5.12	20240327	15010	66.56	20231024	2.93	N	029460	500	67 억	1343502	N	N	0	N	N
23	20240327	110357	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	24800	3000	2	13.76	18938904950	754432	1142.89	21900	26350	21900	28300	15300	21800	25103.53	9.91	27396	23000	22400	22050	21450	21100	22225	21275	68	6500	500	15690	50	1	13554044	3361	3.38	0.47	12	5.57	7343.00	53279.00	26350	20240327	-5.88	15010	20231024	65.22	26350	-5.88	20240327	18100	37.02	20240102	26350	-5.88	20240327	15010	65.22	20231024	2.93	N	029460	500	67 억	1343502	N	N	0	N	N
24	20240327	100353	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	25850	4050	2	18.58	13600332650	542672	822.09	21900	26350	21900	28300	15300	21800	25061.79	9.91	7905	23000	22400	22050	21450	21100	22225	21275	68	6500	500	15690	50	1	13554044	3504	3.52	0.49	12	4.00	7343.00	53279.00	26350	20240327	-1.90	15010	20231024	72.22	26350	-1.90	20240327	18100	42.82	20240102	26350	-1.90	20240327	15010	72.22	20231024	2.93	N	029460	500	67 억	1343502	N	N	0	N	N
25	20240327	090357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22850	1050	2	4.82	345904900	15292	23.17	21900	23050	21900	28300	15300	21800	22619.99	9.91	347	23000	22400	22050	21450	21100	22225	21275	68	6500	500	15690	50	1	13554044	3097	3.11	0.43	12	0.11	7343.00	53279.00	25300	20240208	-9.68	15010	20231024	52.23	25300	-9.68	20240208	18100	26.24	20240102	25300	-9.68	20240208	15010	52.23	20231024	2.93	N	029460	500	67 억	1343502	N	N	0	N	N
26	20240326	160336	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21800	-500	5	-2.24	1441146050	65330	74.28	22300	22650	21700	28950	15650	22300	22059.66	9.78	17108	23566	22932	22566	21932	21566	22750	21750	68	6650	500	16050	50	1	13554044	2955	2.97	0.41	12	0.48	7343.00	53279.00	25300	20240208	-13.83	15010	20231024	45.24	25300	-13.83	20240208	18100	20.44	20240102	25300	-13.83	20240208	15010	45.24	20231024	2.73	N	029460	500	67 억	1325780	N	N	6	N	N
27	20240326	150352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21850	-450	5	-2.02	1365497900	61855	70.33	22300	22650	21700	28950	15650	22300	22075.79	9.78	17353	23566	22932	22566	21932	21566	22750	21750	68	6650	500	16050	50	1	13554044	2962	2.98	0.41	12	0.46	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	2.73	N	029460	500	67 억	1325780	N	N	6	N	N
28	20240326	140349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21950	-350	5	-1.57	1128505050	50991	57.98	22300	22650	21750	28950	15650	22300	22131.46	9.78	13464	23566	22932	22566	21932	21566	22750	21750	68	6650	500	16050	50	1	13554044	2975	2.99	0.41	12	0.38	7343.00	53279.00	25300	20240208	-13.24	15010	20231024	46.24	25300	-13.24	20240208	18100	21.27	20240102	25300	-13.24	20240208	15010	46.24	20231024	2.73	N	029460	500	67 억	1325780	N	N	6	N	N
29	20240326	130348	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21950	-350	5	-1.57	921301200	41507	47.20	22300	22650	21800	28950	15650	22300	22196.28	9.78	9188	23566	22932	22566	21932	21566	22750	21750	68	6650	500	16050	50	1	13554044	2975	2.99	0.41	12	0.31	7343.00	53279.00	25300	20240208	-13.24	15010	20231024	46.24	25300	-13.24	20240208	18100	21.27	20240102	25300	-13.24	20240208	15010	46.24	20231024	2.73	N	029460	500	67 억	1325780	N	N	6	N	N
30	20240326	120349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22100	-200	5	-0.90	640287350	28714	32.65	22300	22650	22000	28950	15650	22300	22298.79	9.78	4988	23566	22932	22566	21932	21566	22750	21750	68	6650	500	16050	50	1	13554044	2995	3.01	0.41	12	0.21	7343.00	53279.00	25300	20240208	-12.65	15010	20231024	47.24	25300	-12.65	20240208	18100	22.10	20240102	25300	-12.65	20240208	15010	47.24	20231024	2.73	N	029460	500	67 억	1325780	N	N	6	N	N
31	20240326	110344	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22250	-50	5	-0.22	463632800	20733	23.57	22300	22650	22000	28950	15650	22300	22362.07	9.78	1705	23566	22932	22566	21932	21566	22750	21750	68	6650	500	16050	50	1	13554044	3016	3.03	0.42	12	0.15	7343.00	53279.00	25300	20240208	-12.06	15010	20231024	48.23	25300	-12.06	20240208	18100	22.93	20240102	25300	-12.06	20240208	15010	48.23	20231024	2.73	N	029460	500	67 억	1325780	N	N	6	N	N
32	20240326	100351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22200	-100	5	-0.45	292524550	13087	14.88	22300	22650	22000	28950	15650	22300	22352.30	9.78	1506	23566	22932	22566	21932	21566	22750	21750	68	6650	500	16050	50	1	13554044	3009	3.02	0.42	12	0.10	7343.00	53279.00	25300	20240208	-12.25	15010	20231024	47.90	25300	-12.25	20240208	18100	22.65	20240102	25300	-12.25	20240208	15010	47.90	20231024	2.73	N	029460	500	67 억	1325780	N	N	6	N	N
33	20240326	090349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22150	-150	5	-0.67	38102750	1719	1.95	22300	22300	22000	28950	15650	22300	22165.65	9.78	135	23566	22932	22566	21932	21566	22750	21750	68	6650	500	16050	50	1	13554044	3002	3.02	0.42	12	0.01	7343.00	53279.00	25300	20240208	-12.45	15010	20231024	47.57	25300	-12.45	20240208	18100	22.38	20240102	25300	-12.45	20240208	15010	47.57	20231024	2.73	N	029460	500	67 억	1325780	N	N	6	N	N
34	20240325	160401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22300	-1000	5	-4.29	1965761150	87225	30.21	23150	23200	22200	30250	16350	23300	22536.79	9.97	-26028	25233	24266	22983	22016	20733	24750	22500	68	6950	500	16770	50	1	13554044	3023	3.04	0.42	12	0.64	7343.00	53279.00	25300	20240208	-11.86	15010	20231024	48.57	25300	-11.86	20240208	18100	23.20	20240102	25300	-11.86	20240208	15010	48.57	20231024	2.74	N	029460	500	67 억	1351232	N	N	6	N	N
35	20240325	150403	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22400	-900	5	-3.86	1801252000	79849	27.65	23150	23200	22200	30250	16350	23300	22558.23	9.97	-24868	25233	24266	22983	22016	20733	24750	22500	68	6950	500	16770	50	1	13554044	3036	3.05	0.42	12	0.59	7343.00	53279.00	25300	20240208	-11.46	15010	20231024	49.23	25300	-11.46	20240208	18100	23.76	20240102	25300	-11.46	20240208	15010	49.23	20231024	2.74	N	029460	500	67 억	1351232	N	N	2	N	N
36	20240325	140402	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22400	-900	5	-3.86	1576075600	69807	24.17	23150	23200	22200	30250	16350	23300	22577.62	9.97	-22098	25233	24266	22983	22016	20733	24750	22500	68	6950	500	16770	50	1	13554044	3036	3.05	0.42	12	0.52	7343.00	53279.00	25300	20240208	-11.46	15010	20231024	49.23	25300	-11.46	20240208	18100	23.76	20240102	25300	-11.46	20240208	15010	49.23	20231024	2.74	N	029460	500	67 억	1351232	N	N	2	N	N
37	20240325	130403	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22300	-1000	5	-4.29	1461315850	64667	22.39	23150	23200	22200	30250	16350	23300	22597.55	9.97	-19314	25233	24266	22983	22016	20733	24750	22500	68	6950	500	16770	50	1	13554044	3023	3.04	0.42	12	0.48	7343.00	53279.00	25300	20240208	-11.86	15010	20231024	48.57	25300	-11.86	20240208	18100	23.20	20240102	25300	-11.86	20240208	15010	48.57	20231024	2.74	N	029460	500	67 억	1351232	N	N	2	N	N
38	20240325	120408	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22550	-750	5	-3.22	1097415850	48412	16.76	23150	23200	22500	30250	16350	23300	22668.26	9.97	-12155	25233	24266	22983	22016	20733	24750	22500	68	6950	500	16770	50	1	13554044	3056	3.07	0.42	12	0.36	7343.00	53279.00	25300	20240208	-10.87	15010	20231024	50.23	25300	-10.87	20240208	18100	24.59	20240102	25300	-10.87	20240208	15010	50.23	20231024	2.74	N	029460	500	67 억	1351232	N	N	2	N	N
39	20240325	110405	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22600	-700	5	-3.00	999883800	44086	15.27	23150	23200	22500	30250	16350	23300	22680.30	9.97	-11117	25233	24266	22983	22016	20733	24750	22500	68	6950	500	16770	50	1	13554044	3063	3.08	0.42	12	0.33	7343.00	53279.00	25300	20240208	-10.67	15010	20231024	50.57	25300	-10.67	20240208	18100	24.86	20240102	25300	-10.67	20240208	15010	50.57	20231024	2.74	N	029460	500	67 억	1351232	N	N	2	N	N
40	20240325	100403	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22600	-700	5	-3.00	771412400	33985	11.77	23150	23200	22500	30250	16350	23300	22698.61	9.97	-5919	25233	24266	22983	22016	20733	24750	22500	68	6950	500	16770	50	1	13554044	3063	3.08	0.42	12	0.25	7343.00	53279.00	25300	20240208	-10.67	15010	20231024	50.57	25300	-10.67	20240208	18100	24.86	20240102	25300	-10.67	20240208	15010	50.57	20231024	2.74	N	029460	500	67 억	1351232	N	N	2	N	N
41	20240325	090404	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23050	-250	5	-1.07	90699200	3939	1.36	23150	23200	22800	30250	16350	23300	23025.95	9.97	-923	25233	24266	22983	22016	20733	24750	22500	68	6950	500	16770	50	1	13554044	3124	3.14	0.43	12	0.03	7343.00	53279.00	25300	20240208	-8.89	15010	20231024	53.56	25300	-8.89	20240208	18100	27.35	20240102	25300	-8.89	20240208	15010	53.56	20231024	2.74	N	029460	500	67 억	1351232	N	N	2	N	N
42	20240322	160401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23300	1950	2	9.13	6686107050	288127	679.21	21850	23950	21700	27750	14950	21350	23205.39	9.67	43976	21750	21550	21150	20950	20550	21650	21050	68	6400	500	15370	50	1	13554044	3158	3.17	0.44	12	2.13	7343.00	53279.00	25300	20240208	-7.91	15010	20231024	55.23	25300	-7.91	20240208	18100	28.73	20240102	25300	-7.91	20240208	15010	55.23	20231024	2.78	N	029460	500	67 억	1310132	N	N	2	N	N
43	20240322	150405	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23300	1950	2	9.13	6377747800	274860	647.93	21850	23950	21700	27750	14950	21350	23203.62	9.67	42151	21750	21550	21150	20950	20550	21650	21050	68	6400	500	15370	50	1	13554044	3158	3.17	0.44	12	2.03	7343.00	53279.00	25300	20240208	-7.91	15010	20231024	55.23	25300	-7.91	20240208	18100	28.73	20240102	25300	-7.91	20240208	15010	55.23	20231024	2.78	N	029460	500	67 억	1310132	N	N	5	N	N
44	20240322	140400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23650	2300	2	10.77	5891330350	254131	599.07	21850	23950	21700	27750	14950	21350	23182.26	9.67	36719	21750	21550	21150	20950	20550	21650	21050	68	6400	500	15370	50	1	13554044	3206	3.22	0.44	12	1.87	7343.00	53279.00	25300	20240208	-6.52	15010	20231024	57.56	25300	-6.52	20240208	18100	30.66	20240102	25300	-6.52	20240208	15010	57.56	20231024	2.78	N	029460	500	67 억	1310132	N	N	5	N	N
45	20240322	130402	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23250	1900	2	8.90	5514807200	238101	561.28	21850	23950	21700	27750	14950	21350	23161.63	9.67	35081	21750	21550	21150	20950	20550	21650	21050	68	6400	500	15370	50	1	13554044	3151	3.17	0.44	12	1.76	7343.00	53279.00	25300	20240208	-8.10	15010	20231024	54.90	25300	-8.10	20240208	18100	28.45	20240102	25300	-8.10	20240208	15010	54.90	20231024	2.78	N	029460	500	67 억	1310132	N	N	5	N	N
46	20240322	120357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23450	2100	2	9.84	5141401850	222164	523.71	21850	23950	21700	27750	14950	21350	23142.37	9.67	34079	21750	21550	21150	20950	20550	21650	21050	68	6400	500	15370	50	1	13554044	3178	3.19	0.44	12	1.64	7343.00	53279.00	25300	20240208	-7.31	15010	20231024	56.23	25300	-7.31	20240208	18100	29.56	20240102	25300	-7.31	20240208	15010	56.23	20231024	2.78	N	029460	500	67 억	1310132	N	N	5	N	N
47	20240322	110404	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23750	2400	2	11.24	4055082850	176220	415.41	21850	23750	21700	27750	14950	21350	23011.48	9.67	32122	21750	21550	21150	20950	20550	21650	21050	68	6400	500	15370	50	1	13554044	3219	3.23	0.45	12	1.30	7343.00	53279.00	25300	20240208	-6.13	15010	20231024	58.23	25300	-6.13	20240208	18100	31.22	20240102	25300	-6.13	20240208	15010	58.23	20231024	2.78	N	029460	500	67 억	1310132	N	N	5	N	N
48	20240322	100402	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23150	1800	2	8.43	2850237750	124573	293.66	21850	23600	21700	27750	14950	21350	22880.06	9.67	23636	21750	21550	21150	20950	20550	21650	21050	68	6400	500	15370	50	1	13554044	3138	3.15	0.43	12	0.92	7343.00	53279.00	25300	20240208	-8.50	15010	20231024	54.23	25300	-8.50	20240208	18100	27.90	20240102	25300	-8.50	20240208	15010	54.23	20231024	2.78	N	029460	500	67 억	1310132	N	N	5	N	N
49	20240322	090358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	550	2	2.58	206951550	9432	22.23	21850	22150	21700	27750	14950	21350	21941.43	9.67	-1678	21750	21550	21150	20950	20550	21650	21050	68	6400	500	15370	50	1	13554044	2968	2.98	0.41	12	0.07	7343.00	53279.00	25300	20240208	-13.44	15010	20231024	45.90	25300	-13.44	20240208	18100	20.99	20240102	25300	-13.44	20240208	15010	45.90	20231024	2.78	N	029460	500	67 억	1310132	N	N	5	N	N
50	20240321	160359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	800	2	3.89	894694750	42327	108.02	20900	21350	20750	26700	14400	20550	21126.13	9.61	7392	21050	20800	20400	20150	19750	20925	20275	68	6150	500	14790	50	1	13554044	2894	2.91	0.40	12	0.31	7343.00	53279.00	25300	20240208	-15.61	15010	20231024	42.24	25300	-15.61	20240208	18100	17.96	20240102	25300	-15.61	20240208	15010	42.24	20231024	2.79	N	029460	500	67 억	1302372	N	N	5	N	N
51	20240321	150400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	600	2	2.92	784019450	37131	94.76	20900	21350	20750	26700	14400	20550	21114.96	9.61	7086	21050	20800	20400	20150	19750	20925	20275	68	6150	500	14790	50	1	13554044	2867	2.88	0.40	12	0.27	7343.00	53279.00	25300	20240208	-16.40	15010	20231024	40.91	25300	-16.40	20240208	18100	16.85	20240102	25300	-16.40	20240208	15010	40.91	20231024	2.79	N	029460	500	67 억	1302372	N	N	9	N	N
52	20240321	140401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	650	2	3.16	682277700	32350	82.56	20900	21350	20750	26700	14400	20550	21090.50	9.61	7748	21050	20800	20400	20150	19750	20925	20275	68	6150	500	14790	50	1	13554044	2873	2.89	0.40	12	0.24	7343.00	53279.00	25300	20240208	-16.21	15010	20231024	41.24	25300	-16.21	20240208	18100	17.13	20240102	25300	-16.21	20240208	15010	41.24	20231024	2.79	N	029460	500	67 억	1302372	N	N	9	N	N
53	20240321	130358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	550	2	2.68	600946800	28511	72.76	20900	21350	20750	26700	14400	20550	21077.72	9.61	8404	21050	20800	20400	20150	19750	20925	20275	68	6150	500	14790	50	1	13554044	2860	2.87	0.40	12	0.21	7343.00	53279.00	25300	20240208	-16.60	15010	20231024	40.57	25300	-16.60	20240208	18100	16.57	20240102	25300	-16.60	20240208	15010	40.57	20231024	2.79	N	029460	500	67 억	1302372	N	N	9	N	N
54	20240321	120359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	500	2	2.43	572038200	27136	69.25	20900	21350	20750	26700	14400	20550	21080.42	9.61	8882	21050	20800	20400	20150	19750	20925	20275	68	6150	500	14790	50	1	13554044	2853	2.87	0.40	12	0.20	7343.00	53279.00	25300	20240208	-16.80	15010	20231024	40.24	25300	-16.80	20240208	18100	16.30	20240102	25300	-16.80	20240208	15010	40.24	20231024	2.79	N	029460	500	67 억	1302372	N	N	9	N	N
55	20240321	110359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	450	2	2.19	510282800	24201	61.76	20900	21350	20750	26700	14400	20550	21085.19	9.61	9059	21050	20800	20400	20150	19750	20925	20275	68	6150	500	14790	50	1	13554044	2846	2.86	0.39	12	0.18	7343.00	53279.00	25300	20240208	-17.00	15010	20231024	39.91	25300	-17.00	20240208	18100	16.02	20240102	25300	-17.00	20240208	15010	39.91	20231024	2.79	N	029460	500	67 억	1302372	N	N	9	N	N
56	20240321	100400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	700	2	3.41	399222150	18907	48.25	20900	21350	20750	26700	14400	20550	21115.04	9.61	9479	21050	20800	20400	20150	19750	20925	20275	68	6150	500	14790	50	1	13554044	2880	2.89	0.40	12	0.14	7343.00	53279.00	25300	20240208	-16.01	15010	20231024	41.57	25300	-16.01	20240208	18100	17.40	20240102	25300	-16.01	20240208	15010	41.57	20231024	2.79	N	029460	500	67 억	1302372	N	N	9	N	N
57	20240321	090401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	200	2	0.97	18226000	874	2.23	20900	20900	20750	26700	14400	20550	20853.55	9.61	-103	21050	20800	20400	20150	19750	20925	20275	68	6150	500	14790	50	1	13554044	2812	2.83	0.39	12	0.01	7343.00	53279.00	25300	20240208	-17.98	15010	20231024	38.24	25300	-17.98	20240208	18100	14.64	20240102	25300	-17.98	20240208	15010	38.24	20231024	2.79	N	029460	500	67 억	1302372	N	N	9	N	N
58	20240320	160357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	400	2	1.99	794144700	39115	135.19	20250	20650	20000	26150	14150	20150	20300.61	9.57	5548	20596	20372	20176	19952	19756	20275	19855	68	6000	500	14500	50	1	13554044	2785	2.80	0.39	12	0.29	7343.00	53279.00	25300	20240208	-18.77	15010	20231024	36.91	25300	-18.77	20240208	18100	13.54	20240102	25300	-18.77	20240208	15010	36.91	20231024	2.77	N	029460	500	67 억	1297207	N	N	9	N	N
59	20240320	150357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	350	2	1.74	742035400	36576	126.42	20250	20650	20000	26150	14150	20150	20287.49	9.57	6669	20596	20372	20176	19952	19756	20275	19855	68	6000	500	14500	50	1	13554044	2779	2.79	0.38	12	0.27	7343.00	53279.00	25300	20240208	-18.97	15010	20231024	36.58	25300	-18.97	20240208	18100	13.26	20240102	25300	-18.97	20240208	15010	36.58	20231024	2.77	N	029460	500	67 억	1297207	N	N	87	N	N
60	20240320	140401	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	350	2	1.74	613000500	30309	104.76	20250	20500	20000	26150	14150	20150	20225.03	9.57	9923	20596	20372	20176	19952	19756	20275	19855	68	6000	500	14500	50	1	13554044	2779	2.79	0.38	12	0.22	7343.00	53279.00	25300	20240208	-18.97	15010	20231024	36.58	25300	-18.97	20240208	18100	13.26	20240102	25300	-18.97	20240208	15010	36.58	20231024	2.77	N	029460	500	67 억	1297207	N	N	87	N	N
61	20240320	130402	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	200	2	0.99	571790400	28293	97.79	20250	20500	20000	26150	14150	20150	20209.61	9.57	9398	20596	20372	20176	19952	19756	20275	19855	68	6000	500	14500	50	1	13554044	2758	2.77	0.38	12	0.21	7343.00	53279.00	25300	20240208	-19.57	15010	20231024	35.58	25300	-19.57	20240208	18100	12.43	20240102	25300	-19.57	20240208	15010	35.58	20231024	2.77	N	029460	500	67 억	1297207	N	N	87	N	N
62	20240320	120400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	350	2	1.74	534659700	26476	91.51	20250	20500	20000	26150	14150	20150	20194.13	9.57	9258	20596	20372	20176	19952	19756	20275	19855	68	6000	500	14500	50	1	13554044	2779	2.79	0.38	12	0.20	7343.00	53279.00	25300	20240208	-18.97	15010	20231024	36.58	25300	-18.97	20240208	18100	13.26	20240102	25300	-18.97	20240208	15010	36.58	20231024	2.77	N	029460	500	67 억	1297207	N	N	87	N	N
63	20240320	110359	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	200	2	0.99	299983550	14896	51.48	20250	20500	20050	26150	14150	20150	20138.53	9.57	3221	20596	20372	20176	19952	19756	20275	19855	68	6000	500	14500	50	1	13554044	2758	2.77	0.38	12	0.11	7343.00	53279.00	25300	20240208	-19.57	15010	20231024	35.58	25300	-19.57	20240208	18100	12.43	20240102	25300	-19.57	20240208	15010	35.58	20231024	2.77	N	029460	500	67 억	1297207	N	N	87	N	N
64	20240320	100358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	150	2	0.74	255601250	12718	43.96	20250	20350	20050	26150	14150	20150	20097.60	9.57	2024	20596	20372	20176	19952	19756	20275	19855	68	6000	500	14500	50	1	13554044	2751	2.76	0.38	12	0.09	7343.00	53279.00	25300	20240208	-19.76	15010	20231024	35.24	25300	-19.76	20240208	18100	12.15	20240102	25300	-19.76	20240208	15010	35.24	20231024	2.77	N	029460	500	67 억	1297207	N	N	87	N	N
65	20240320	090355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	150	2	0.74	2329300	115	0.40	20250	20350	20250	26150	14150	20150	20254.78	9.57	-49	20596	20372	20176	19952	19756	20275	19855	68	6000	500	14500	50	1	13554044	2751	2.76	0.38	12	0.00	7343.00	53279.00	25300	20240208	-19.76	15010	20231024	35.24	25300	-19.76	20240208	18100	12.15	20240102	25300	-19.76	20240208	15010	35.24	20231024	2.77	N	029460	500	67 억	1297207	N	N	87	N	N
66	20240319	160352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20150	-250	5	-1.23	580739290	28933	154.44	20400	20400	19980	26500	14300	20400	20070.64	9.58	-863	20600	20500	20300	20200	20000	20550	20250	68	6100	500	14680	50	1	13554044	2731	2.74	0.38	12	0.21	7343.00	53279.00	25300	20240208	-20.36	15010	20231024	34.24	25300	-20.36	20240208	18100	11.33	20240102	25300	-20.36	20240208	15010	34.24	20231024	2.79	N	029460	500	67 억	1297960	N	N	87	N	N
67	20240319	150358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20000	-400	5	-1.96	524877490	26159	139.63	20400	20400	19980	26500	14300	20400	20064.85	9.58	-1151	20600	20500	20300	20200	20000	20550	20250	68	6100	500	14680	50	1	13554044	2711	2.72	0.38	12	0.19	7343.00	53279.00	25300	20240208	-20.95	15010	20231024	33.24	25300	-20.95	20240208	18100	10.50	20240102	25300	-20.95	20240208	15010	33.24	20231024	2.79	N	029460	500	67 억	1297960	N	N	1275	N	N
68	20240319	140358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20100	-300	5	-1.47	412622940	20553	109.71	20400	20400	19980	26500	14300	20400	20076.00	9.58	-2139	20600	20500	20300	20200	20000	20550	20250	68	6100	500	14680	50	1	13554044	2724	2.74	0.38	12	0.15	7343.00	53279.00	25300	20240208	-20.55	15010	20231024	33.91	25300	-20.55	20240208	18100	11.05	20240102	25300	-20.55	20240208	15010	33.91	20231024	2.79	N	029460	500	67 억	1297960	N	N	1275	N	N
69	20240319	130335	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20050	-350	5	-1.72	286432540	14260	76.12	20400	20400	19980	26500	14300	20400	20086.37	9.58	-2125	20600	20500	20300	20200	20000	20550	20250	68	6100	500	14680	50	1	13554044	2718	2.73	0.38	12	0.11	7343.00	53279.00	25300	20240208	-20.75	15010	20231024	33.58	25300	-20.75	20240208	18100	10.77	20240102	25300	-20.75	20240208	15010	33.58	20231024	2.79	N	029460	500	67 억	1297960	N	N	1275	N	N
70	20240319	120357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20100	-300	5	-1.47	165252590	8216	43.86	20400	20400	19980	26500	14300	20400	20113.40	9.58	-1569	20600	20500	20300	20200	20000	20550	20250	68	6100	500	14680	50	1	13554044	2724	2.74	0.38	12	0.06	7343.00	53279.00	25300	20240208	-20.55	15010	20231024	33.91	25300	-20.55	20240208	18100	11.05	20240102	25300	-20.55	20240208	15010	33.91	20231024	2.79	N	029460	500	67 억	1297960	N	N	1275	N	N
71	20240319	110356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20050	-350	5	-1.72	142967940	7106	37.93	20400	20400	19980	26500	14300	20400	20119.21	9.58	-1805	20600	20500	20300	20200	20000	20550	20250	68	6100	500	14680	50	1	13554044	2718	2.73	0.38	12	0.05	7343.00	53279.00	25300	20240208	-20.75	15010	20231024	33.58	25300	-20.75	20240208	18100	10.77	20240102	25300	-20.75	20240208	15010	33.58	20231024	2.79	N	029460	500	67 억	1297960	N	N	1275	N	N
72	20240319	100358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	-100	5	-0.49	50761350	2504	13.37	20400	20400	20150	26500	14300	20400	20271.95	9.58	-1264	20600	20500	20300	20200	20000	20550	20250	68	6100	500	14680	50	1	13554044	2751	2.76	0.38	12	0.02	7343.00	53279.00	25300	20240208	-19.76	15010	20231024	35.24	25300	-19.76	20240208	18100	12.15	20240102	25300	-19.76	20240208	15010	35.24	20231024	2.79	N	029460	500	67 억	1297960	N	N	1275	N	N
73	20240319	090356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	0	3	0.00	17125850	841	4.49	20400	20400	20200	26500	14300	20400	20363.54	9.58	-441	20600	20500	20300	20200	20000	20550	20250	68	6100	500	14680	50	1	13554044	2765	2.78	0.38	12	0.01	7343.00	53279.00	25300	20240208	-19.37	15010	20231024	35.91	25300	-19.37	20240208	18100	12.71	20240102	25300	-19.37	20240208	15010	35.91	20231024	2.79	N	029460	500	67 억	1297960	N	N	1275	N	N
74	20240318	160354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	100	2	0.49	379311400	18684	54.38	20150	20400	20100	26350	14250	20300	20300.49	9.61	-4820	21080	20690	20310	19920	19540	20685	19915	68	6050	500	14610	50	1	13554044	2765	2.78	0.38	12	0.14	7343.00	53279.00	25300	20240208	-19.37	15010	20231024	35.91	25300	-19.37	20240208	18100	12.71	20240102	25300	-19.37	20240208	15010	35.91	20231024	2.80	N	029460	500	67 억	1302780	N	N	1275	N	N
75	20240318	150356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	50	2	0.25	328574900	16196	47.13	20150	20400	20100	26350	14250	20300	20287.41	9.61	-4325	21080	20690	20310	19920	19540	20685	19915	68	6050	500	14610	50	1	13554044	2758	2.77	0.38	12	0.12	7343.00	53279.00	25300	20240208	-19.57	15010	20231024	35.58	25300	-19.57	20240208	18100	12.43	20240102	25300	-19.57	20240208	15010	35.58	20231024	2.80	N	029460	500	67 억	1302780	N	N	1	N	N
76	20240318	140355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	50	2	0.25	249804150	12321	35.86	20150	20400	20100	26350	14250	20300	20274.67	9.61	-4430	21080	20690	20310	19920	19540	20685	19915	68	6050	500	14610	50	1	13554044	2758	2.77	0.38	12	0.09	7343.00	53279.00	25300	20240208	-19.57	15010	20231024	35.58	25300	-19.57	20240208	18100	12.43	20240102	25300	-19.57	20240208	15010	35.58	20231024	2.80	N	029460	500	67 억	1302780	N	N	1	N	N
77	20240318	130355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	50	2	0.25	209620300	10345	30.11	20150	20400	20100	26350	14250	20300	20262.96	9.61	-2751	21080	20690	20310	19920	19540	20685	19915	68	6050	500	14610	50	1	13554044	2758	2.77	0.38	12	0.08	7343.00	53279.00	25300	20240208	-19.57	15010	20231024	35.58	25300	-19.57	20240208	18100	12.43	20240102	25300	-19.57	20240208	15010	35.58	20231024	2.80	N	029460	500	67 억	1302780	N	N	1	N	N
78	20240318	120353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20250	-50	5	-0.25	155141100	7660	22.29	20150	20400	20100	26350	14250	20300	20253.41	9.61	-2078	21080	20690	20310	19920	19540	20685	19915	68	6050	500	14610	50	1	13554044	2745	2.76	0.38	12	0.06	7343.00	53279.00	25300	20240208	-19.96	15010	20231024	34.91	25300	-19.96	20240208	18100	11.88	20240102	25300	-19.96	20240208	15010	34.91	20231024	2.80	N	029460	500	67 억	1302780	N	N	1	N	N
79	20240318	110356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	50	2	0.25	138531950	6841	19.91	20150	20400	20100	26350	14250	20300	20250.25	9.61	-1820	21080	20690	20310	19920	19540	20685	19915	68	6050	500	14610	50	1	13554044	2758	2.77	0.38	12	0.05	7343.00	53279.00	25300	20240208	-19.57	15010	20231024	35.58	25300	-19.57	20240208	18100	12.43	20240102	25300	-19.57	20240208	15010	35.58	20231024	2.80	N	029460	500	67 억	1302780	N	N	1	N	N
80	20240318	100355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20200	-100	5	-0.49	68954250	3410	9.92	20150	20400	20100	26350	14250	20300	20221.19	9.61	-531	21080	20690	20310	19920	19540	20685	19915	68	6050	500	14610	50	1	13554044	2738	2.75	0.38	12	0.03	7343.00	53279.00	25300	20240208	-20.16	15010	20231024	34.58	25300	-20.16	20240208	18100	11.60	20240102	25300	-20.16	20240208	15010	34.58	20231024	2.80	N	029460	500	67 억	1302780	N	N	1	N	N
81	20240318	090353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20250	-50	5	-0.25	16212600	802	2.33	20150	20350	20150	26350	14250	20300	20215.21	9.61	75	21080	20690	20310	19920	19540	20685	19915	68	6050	500	14610	50	1	13554044	2745	2.76	0.38	12	0.01	7343.00	53279.00	25300	20240208	-19.96	15010	20231024	34.91	25300	-19.96	20240208	18100	11.88	20240102	25300	-19.96	20240208	15010	34.91	20231024	2.80	N	029460	500	67 억	1302780	N	N	1	N	N
82	20240315	160350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	-100	5	-0.49	674537330	33251	106.15	20300	20700	19930	26500	14300	20400	20286.23	9.66	-5338	21013	20706	20343	20036	19673	20525	19855	68	6100	500	14680	50	1	13554044	2751	2.76	0.38	12	0.25	7343.00	53279.00	25300	20240208	-19.76	15010	20231024	35.24	25300	-19.76	20240208	18100	12.15	20240102	25300	-19.76	20240208	15010	35.24	20231024	2.79	N	029460	500	67 억	1308702	N	N	1	N	N
83	20240315	150333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20050	-350	5	-1.72	610811280	30102	96.10	20300	20700	19930	26500	14300	20400	20291.39	9.66	-3604	21013	20706	20343	20036	19673	20525	19855	68	6100	500	14680	50	1	13554044	2718	2.73	0.38	12	0.22	7343.00	53279.00	25300	20240208	-20.75	15010	20231024	33.58	25300	-20.75	20240208	18100	10.77	20240102	25300	-20.75	20240208	15010	33.58	20231024	2.79	N	029460	500	67 억	1308702	N	N	13	N	N
84	20240315	140333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20150	-250	5	-1.23	533408080	26237	83.76	20300	20700	19930	26500	14300	20400	20330.38	9.66	-4730	21013	20706	20343	20036	19673	20525	19855	68	6100	500	14680	50	1	13554044	2731	2.74	0.38	12	0.19	7343.00	53279.00	25300	20240208	-20.36	15010	20231024	34.24	25300	-20.36	20240208	18100	11.33	20240102	25300	-20.36	20240208	15010	34.24	20231024	2.79	N	029460	500	67 억	1308702	N	N	13	N	N
85	20240315	130353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20250	-150	5	-0.74	523367530	25739	82.17	20300	20700	19930	26500	14300	20400	20333.64	9.66	-4669	21013	20706	20343	20036	19673	20525	19855	68	6100	500	14680	50	1	13554044	2745	2.76	0.38	12	0.19	7343.00	53279.00	25300	20240208	-19.96	15010	20231024	34.91	25300	-19.96	20240208	18100	11.88	20240102	25300	-19.96	20240208	15010	34.91	20231024	2.79	N	029460	500	67 억	1308702	N	N	13	N	N
86	20240315	120353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	-50	5	-0.25	469463280	23067	73.64	20300	20700	19930	26500	14300	20400	20352.16	9.66	-4745	21013	20706	20343	20036	19673	20525	19855	68	6100	500	14680	50	1	13554044	2758	2.77	0.38	12	0.17	7343.00	53279.00	25300	20240208	-19.57	15010	20231024	35.58	25300	-19.57	20240208	18100	12.43	20240102	25300	-19.57	20240208	15010	35.58	20231024	2.79	N	029460	500	67 억	1308702	N	N	13	N	N
87	20240315	110350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	100	2	0.49	415873830	20431	65.22	20300	20700	19930	26500	14300	20400	20355.04	9.66	-4241	21013	20706	20343	20036	19673	20525	19855	68	6100	500	14680	50	1	13554044	2779	2.79	0.38	12	0.15	7343.00	53279.00	25300	20240208	-18.97	15010	20231024	36.58	25300	-18.97	20240208	18100	13.26	20240102	25300	-18.97	20240208	15010	36.58	20231024	2.79	N	029460	500	67 억	1308702	N	N	13	N	N
88	20240315	100351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	0	3	0.00	191638880	9505	30.34	20300	20500	19930	26500	14300	20400	20161.90	9.66	-1958	21013	20706	20343	20036	19673	20525	19855	68	6100	500	14680	50	1	13554044	2765	2.78	0.38	12	0.07	7343.00	53279.00	25300	20240208	-19.37	15010	20231024	35.91	25300	-19.37	20240208	18100	12.71	20240102	25300	-19.37	20240208	15010	35.91	20231024	2.79	N	029460	500	67 억	1308702	N	N	13	N	N
89	20240315	090352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20150	-250	5	-1.23	5804250	286	0.91	20300	20350	20150	26500	14300	20400	20294.58	9.66	-13	21013	20706	20343	20036	19673	20525	19855	68	6100	500	14680	50	1	13554044	2731	2.74	0.38	12	0.00	7343.00	53279.00	25300	20240208	-20.36	15010	20231024	34.24	25300	-20.36	20240208	18100	11.33	20240102	25300	-20.36	20240208	15010	34.24	20231024	2.79	N	029460	500	67 억	1308702	N	N	13	N	N
90	20240314	160348	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	-250	5	-1.21	626747820	31108	83.60	20500	20650	19980	26800	14500	20650	20143.92	9.64	1996	22083	21366	20583	19866	19083	20975	19475	68	6150	500	14860	50	1	13554044	2765	2.78	0.38	12	0.23	7343.00	53279.00	25300	20240208	-19.37	15010	20231024	35.91	25300	-19.37	20240208	18100	12.71	20240102	25300	-19.37	20240208	15010	35.91	20231024	2.79	N	029460	500	67 억	1306776	N	N	13	N	N
91	20240314	150349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20450	-200	5	-0.97	591529170	29380	78.95	20500	20650	19980	26800	14500	20650	20133.74	9.64	2607	22083	21366	20583	19866	19083	20975	19475	68	6150	500	14860	50	1	13554044	2772	2.78	0.38	12	0.22	7343.00	53279.00	25300	20240208	-19.17	15010	20231024	36.24	25300	-19.17	20240208	18100	12.98	20240102	25300	-19.17	20240208	15010	36.24	20231024	2.79	N	029460	500	67 억	1306776	N	N	9	N	N
92	20240314	140349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20250	-400	5	-1.94	568398820	28246	75.91	20500	20650	19980	26800	14500	20650	20123.16	9.64	2583	22083	21366	20583	19866	19083	20975	19475	68	6150	500	14860	50	1	13554044	2745	2.76	0.38	12	0.21	7343.00	53279.00	25300	20240208	-19.96	15010	20231024	34.91	25300	-19.96	20240208	18100	11.88	20240102	25300	-19.96	20240208	15010	34.91	20231024	2.79	N	029460	500	67 억	1306776	N	N	9	N	N
93	20240314	130349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	-350	5	-1.69	538270570	26758	71.91	20500	20650	19980	26800	14500	20650	20116.25	9.64	2000	22083	21366	20583	19866	19083	20975	19475	68	6150	500	14860	50	1	13554044	2751	2.76	0.38	12	0.20	7343.00	53279.00	25300	20240208	-19.76	15010	20231024	35.24	25300	-19.76	20240208	18100	12.15	20240102	25300	-19.76	20240208	15010	35.24	20231024	2.79	N	029460	500	67 억	1306776	N	N	9	N	N
94	20240314	120349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20200	-450	5	-2.18	518460470	25779	69.28	20500	20650	19980	26800	14500	20650	20111.74	9.64	2086	22083	21366	20583	19866	19083	20975	19475	68	6150	500	14860	50	1	13554044	2738	2.75	0.38	12	0.19	7343.00	53279.00	25300	20240208	-20.16	15010	20231024	34.58	25300	-20.16	20240208	18100	11.60	20240102	25300	-20.16	20240208	15010	34.58	20231024	2.79	N	029460	500	67 억	1306776	N	N	9	N	N
95	20240314	110349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20100	-550	5	-2.66	444895020	22122	59.45	20500	20650	19980	26800	14500	20650	20110.98	9.64	745	22083	21366	20583	19866	19083	20975	19475	68	6150	500	14860	50	1	13554044	2724	2.74	0.38	12	0.16	7343.00	53279.00	25300	20240208	-20.55	15010	20231024	33.91	25300	-20.55	20240208	18100	11.05	20240102	25300	-20.55	20240208	15010	33.91	20231024	2.79	N	029460	500	67 억	1306776	N	N	9	N	N
96	20240314	100350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20000	-650	5	-3.15	408438120	20309	54.58	20500	20650	19980	26800	14500	20650	20111.19	9.64	875	22083	21366	20583	19866	19083	20975	19475	68	6150	500	14860	50	1	13554044	2711	2.72	0.38	12	0.15	7343.00	53279.00	25300	20240208	-20.95	15010	20231024	33.24	25300	-20.95	20240208	18100	10.50	20240102	25300	-20.95	20240208	15010	33.24	20231024	2.79	N	029460	500	67 억	1306776	N	N	9	N	N
97	20240314	090349	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	-150	5	-0.73	17370800	847	2.28	20500	20650	20450	26800	14500	20650	20508.62	9.64	-38	22083	21366	20583	19866	19083	20975	19475	68	6150	500	14860	50	1	13554044	2779	2.79	0.38	12	0.01	7343.00	53279.00	25300	20240208	-18.97	15010	20231024	36.58	25300	-18.97	20240208	18100	13.26	20240102	25300	-18.97	20240208	15010	36.58	20231024	2.79	N	029460	500	67 억	1306776	N	N	9	N	N
98	20240313	160345	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	-400	5	-1.90	768284020	37212	141.43	21250	21300	19800	27350	14750	21050	20646.13	9.63	1451	21516	21282	21116	20882	20716	21200	20800	68	6300	500	15150	50	1	13554044	2799	2.81	0.39	12	0.27	7343.00	53279.00	25300	20240208	-18.38	15010	20231024	37.57	25300	-18.38	20240208	18100	14.09	20240102	25300	-18.38	20240208	15010	37.57	20231024	2.77	N	029460	500	67 억	1305313	N	N	9	N	N
99	20240313	150345	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	-350	5	-1.66	701838720	33998	129.22	21250	21300	19800	27350	14750	21050	20643.53	9.63	2392	21516	21282	21116	20882	20716	21200	20800	68	6300	500	15150	50	1	13554044	2806	2.82	0.39	12	0.25	7343.00	53279.00	25300	20240208	-18.18	15010	20231024	37.91	25300	-18.18	20240208	18100	14.36	20240102	25300	-18.18	20240208	15010	37.91	20231024	2.77	N	029460	500	67 억	1305313	N	N	3	N	N
100	20240313	140348	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-150	5	-0.71	224781850	10695	40.65	21250	21300	20800	27350	14750	21050	21017.47	9.63	-1861	21516	21282	21116	20882	20716	21200	20800	68	6300	500	15150	50	1	13554044	2833	2.85	0.39	12	0.08	7343.00	53279.00	25300	20240208	-17.39	15010	20231024	39.24	25300	-17.39	20240208	18100	15.47	20240102	25300	-17.39	20240208	15010	39.24	20231024	2.77	N	029460	500	67 억	1305313	N	N	3	N	N
101	20240313	130350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	-50	5	-0.24	166185100	7889	29.98	21250	21300	20900	27350	14750	21050	21065.42	9.63	-1441	21516	21282	21116	20882	20716	21200	20800	68	6300	500	15150	50	1	13554044	2846	2.86	0.39	12	0.06	7343.00	53279.00	25300	20240208	-17.00	15010	20231024	39.91	25300	-17.00	20240208	18100	16.02	20240102	25300	-17.00	20240208	15010	39.91	20231024	2.77	N	029460	500	67 억	1305313	N	N	3	N	N
102	20240313	120347	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	-50	5	-0.24	150060400	7121	27.06	21250	21300	20900	27350	14750	21050	21072.94	9.63	-1387	21516	21282	21116	20882	20716	21200	20800	68	6300	500	15150	50	1	13554044	2846	2.86	0.39	12	0.05	7343.00	53279.00	25300	20240208	-17.00	15010	20231024	39.91	25300	-17.00	20240208	18100	16.02	20240102	25300	-17.00	20240208	15010	39.91	20231024	2.77	N	029460	500	67 억	1305313	N	N	3	N	N
103	20240313	110346	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	0	3	0.00	117525950	5574	21.19	21250	21300	20900	27350	14750	21050	21084.67	9.63	-695	21516	21282	21116	20882	20716	21200	20800	68	6300	500	15150	50	1	13554044	2853	2.87	0.40	12	0.04	7343.00	53279.00	25300	20240208	-16.80	15010	20231024	40.24	25300	-16.80	20240208	18100	16.30	20240102	25300	-16.80	20240208	15010	40.24	20231024	2.77	N	029460	500	67 억	1305313	N	N	3	N	N
104	20240313	100346	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	100	2	0.48	92773200	4398	16.72	21250	21300	20900	27350	14750	21050	21094.41	9.63	-489	21516	21282	21116	20882	20716	21200	20800	68	6300	500	15150	50	1	13554044	2867	2.88	0.40	12	0.03	7343.00	53279.00	25300	20240208	-16.40	15010	20231024	40.91	25300	-16.40	20240208	18100	16.85	20240102	25300	-16.40	20240208	15010	40.91	20231024	2.77	N	029460	500	67 억	1305313	N	N	3	N	N
105	20240313	090346	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	250	2	1.19	5627450	265	1.01	21250	21300	21200	27350	14750	21050	21235.66	9.63	-114	21516	21282	21116	20882	20716	21200	20800	68	6300	500	15150	50	1	13554044	2887	2.90	0.40	12	0.00	7343.00	53279.00	25300	20240208	-15.81	15010	20231024	41.91	25300	-15.81	20240208	18100	17.68	20240102	25300	-15.81	20240208	15010	41.91	20231024	2.77	N	029460	500	67 억	1305313	N	N	3	N	N
106	20240312	160341	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-300	5	-1.41	552615600	26258	56.75	21350	21350	20950	27750	14950	21350	21045.61	9.65	-3896	22383	21866	21483	20966	20583	21675	20775	68	6400	500	15370	50	1	13554044	2853	2.87	0.40	12	0.19	7343.00	53279.00	25300	20240208	-16.80	15010	20231024	40.24	25300	-16.80	20240208	18100	16.30	20240102	25300	-16.80	20240208	15010	40.24	20231024	2.75	N	029460	500	67 억	1307394	N	N	3	N	N
107	20240312	150342	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-250	5	-1.17	447094450	21229	45.88	21350	21350	20950	27750	14950	21350	21060.55	9.65	-3210	22383	21866	21483	20966	20583	21675	20775	68	6400	500	15370	50	1	13554044	2860	2.87	0.40	12	0.16	7343.00	53279.00	25300	20240208	-16.60	15010	20231024	40.57	25300	-16.60	20240208	18100	16.57	20240102	25300	-16.60	20240208	15010	40.57	20231024	2.75	N	029460	500	67 억	1307394	N	N	34	N	N
108	20240312	140339	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-300	5	-1.41	398527050	18921	40.90	21350	21350	20950	27750	14950	21350	21062.68	9.65	-3585	22383	21866	21483	20966	20583	21675	20775	68	6400	500	15370	50	1	13554044	2853	2.87	0.40	12	0.14	7343.00	53279.00	25300	20240208	-16.80	15010	20231024	40.24	25300	-16.80	20240208	18100	16.30	20240102	25300	-16.80	20240208	15010	40.24	20231024	2.75	N	029460	500	67 억	1307394	N	N	34	N	N
109	20240312	130331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-150	5	-0.70	346839450	16472	35.60	21350	21350	20950	27750	14950	21350	21056.30	9.65	-3324	22383	21866	21483	20966	20583	21675	20775	68	6400	500	15370	50	1	13554044	2873	2.89	0.40	12	0.12	7343.00	53279.00	25300	20240208	-16.21	15010	20231024	41.24	25300	-16.21	20240208	18100	17.13	20240102	25300	-16.21	20240208	15010	41.24	20231024	2.75	N	029460	500	67 억	1307394	N	N	34	N	N
110	20240312	120343	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-300	5	-1.41	315349650	14982	32.38	21350	21350	20950	27750	14950	21350	21048.57	9.65	-3185	22383	21866	21483	20966	20583	21675	20775	68	6400	500	15370	50	1	13554044	2853	2.87	0.40	12	0.11	7343.00	53279.00	25300	20240208	-16.80	15010	20231024	40.24	25300	-16.80	20240208	18100	16.30	20240102	25300	-16.80	20240208	15010	40.24	20231024	2.75	N	029460	500	67 억	1307394	N	N	34	N	N
111	20240312	110343	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-300	5	-1.41	214794100	10200	22.05	21350	21350	20950	27750	14950	21350	21058.25	9.65	-3225	22383	21866	21483	20966	20583	21675	20775	68	6400	500	15370	50	1	13554044	2853	2.87	0.40	12	0.08	7343.00	53279.00	25300	20240208	-16.80	15010	20231024	40.24	25300	-16.80	20240208	18100	16.30	20240102	25300	-16.80	20240208	15010	40.24	20231024	2.75	N	029460	500	67 억	1307394	N	N	34	N	N
112	20240312	100342	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-150	5	-0.70	167683150	7965	17.22	21350	21350	20950	27750	14950	21350	21052.50	9.65	-2683	22383	21866	21483	20966	20583	21675	20775	68	6400	500	15370	50	1	13554044	2873	2.89	0.40	12	0.06	7343.00	53279.00	25300	20240208	-16.21	15010	20231024	41.24	25300	-16.21	20240208	18100	17.13	20240102	25300	-16.21	20240208	15010	41.24	20231024	2.75	N	029460	500	67 억	1307394	N	N	34	N	N
113	20240312	090341	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-150	5	-0.70	3340050	157	0.34	21350	21350	21200	27750	14950	21350	21274.20	9.65	-98	22383	21866	21483	20966	20583	21675	20775	68	6400	500	15370	50	1	13554044	2873	2.89	0.40	12	0.00	7343.00	53279.00	25300	20240208	-16.21	15010	20231024	41.24	25300	-16.21	20240208	18100	17.13	20240102	25300	-16.21	20240208	15010	41.24	20231024	2.75	N	029460	500	67 억	1307394	N	N	34	N	N
114	20240311	160341	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-850	5	-3.83	983927700	46128	71.46	22000	22000	21100	28850	15550	22200	21330.36	9.81	-20703	22733	22466	22083	21816	21433	22600	21950	68	6650	500	15980	50	1	13554044	2894	2.91	0.40	12	0.34	7343.00	53279.00	25300	20240208	-15.61	15010	20231024	42.24	25300	-15.61	20240208	18100	17.96	20240102	25300	-15.61	20240208	15010	42.24	20231024	2.71	N	029460	500	67 억	1330180	N	N	34	N	N
115	20240311	150341	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-900	5	-4.05	926089500	43418	67.26	22000	22000	21100	28850	15550	22200	21329.62	9.81	-19628	22733	22466	22083	21816	21433	22600	21950	68	6650	500	15980	50	1	13554044	2887	2.90	0.40	12	0.32	7343.00	53279.00	25300	20240208	-15.81	15010	20231024	41.91	25300	-15.81	20240208	18100	17.68	20240102	25300	-15.81	20240208	15010	41.91	20231024	2.71	N	029460	500	67 억	1330180	N	N	4060	N	N
116	20240311	140339	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-750	5	-3.38	748942650	35078	54.34	22000	22000	21150	28850	15550	22200	21350.78	9.81	-18223	22733	22466	22083	21816	21433	22600	21950	68	6650	500	15980	50	1	13554044	2907	2.92	0.40	12	0.26	7343.00	53279.00	25300	20240208	-15.22	15010	20231024	42.90	25300	-15.22	20240208	18100	18.51	20240102	25300	-15.22	20240208	15010	42.90	20231024	2.71	N	029460	500	67 억	1330180	N	N	4060	N	N
117	20240311	130342	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-750	5	-3.38	700087500	32794	50.80	22000	22000	21150	28850	15550	22200	21348.04	9.81	-16638	22733	22466	22083	21816	21433	22600	21950	68	6650	500	15980	50	1	13554044	2907	2.92	0.40	12	0.24	7343.00	53279.00	25300	20240208	-15.22	15010	20231024	42.90	25300	-15.22	20240208	18100	18.51	20240102	25300	-15.22	20240208	15010	42.90	20231024	2.71	N	029460	500	67 억	1330180	N	N	4060	N	N
118	20240311	120343	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-700	5	-3.15	668703150	31328	48.53	22000	22000	21150	28850	15550	22200	21345.22	9.81	-15383	22733	22466	22083	21816	21433	22600	21950	68	6650	500	15980	50	1	13554044	2914	2.93	0.40	12	0.23	7343.00	53279.00	25300	20240208	-15.02	15010	20231024	43.24	25300	-15.02	20240208	18100	18.78	20240102	25300	-15.02	20240208	15010	43.24	20231024	2.71	N	029460	500	67 억	1330180	N	N	4060	N	N
119	20240311	110339	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-700	5	-3.15	625455600	29314	45.41	22000	22000	21150	28850	15550	22200	21336.41	9.81	-15337	22733	22466	22083	21816	21433	22600	21950	68	6650	500	15980	50	1	13554044	2914	2.93	0.40	12	0.22	7343.00	53279.00	25300	20240208	-15.02	15010	20231024	43.24	25300	-15.02	20240208	18100	18.78	20240102	25300	-15.02	20240208	15010	43.24	20231024	2.71	N	029460	500	67 억	1330180	N	N	4060	N	N
120	20240311	100335	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-800	5	-3.60	599153600	28085	43.51	22000	22000	21150	28850	15550	22200	21333.58	9.81	-15891	22733	22466	22083	21816	21433	22600	21950	68	6650	500	15980	50	1	13554044	2901	2.91	0.40	12	0.21	7343.00	53279.00	25300	20240208	-15.42	15010	20231024	42.57	25300	-15.42	20240208	18100	18.23	20240102	25300	-15.42	20240208	15010	42.57	20231024	2.71	N	029460	500	67 억	1330180	N	N	4060	N	N
121	20240311	090337	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	-600	5	-2.70	22193350	1019	1.58	22000	22000	21550	28850	15550	22200	21779.54	9.81	-483	22733	22466	22083	21816	21433	22600	21950	68	6650	500	15980	50	1	13554044	2928	2.94	0.41	12	0.01	7343.00	53279.00	25300	20240208	-14.62	15010	20231024	43.90	25300	-14.62	20240208	18100	19.34	20240102	25300	-14.62	20240208	15010	43.90	20231024	2.71	N	029460	500	67 억	1330180	N	N	4060	N	N
122	20240308	160340	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22200	500	2	2.30	1420547950	64162	126.32	21700	22350	21700	28200	15200	21700	22140.02	9.67	18484	23033	22366	21833	21166	20633	22100	20900	68	6500	500	15620	50	1	13554044	3009	3.02	0.42	12	0.47	7343.00	53279.00	25300	20240208	-12.25	15010	20231024	47.90	25300	-12.25	20240208	18100	22.65	20240102	25300	-12.25	20240208	15010	47.90	20231024	2.71	N	029460	500	67 억	1311030	N	N	4060	N	N
123	20240308	150338	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22100	400	2	1.84	1335427550	60309	118.74	21700	22350	21700	28200	15200	21700	22143.09	9.67	17996	23033	22366	21833	21166	20633	22100	20900	68	6500	500	15620	50	1	13554044	2995	3.01	0.41	12	0.44	7343.00	53279.00	25300	20240208	-12.65	15010	20231024	47.24	25300	-12.65	20240208	18100	22.10	20240102	25300	-12.65	20240208	15010	47.24	20231024	2.71	N	029460	500	67 억	1311030	N	N	9	N	N
124	20240308	140338	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22150	450	2	2.07	1232493200	55647	109.56	21700	22350	21700	28200	15200	21700	22148.42	9.67	16960	23033	22366	21833	21166	20633	22100	20900	68	6500	500	15620	50	1	13554044	3002	3.02	0.42	12	0.41	7343.00	53279.00	25300	20240208	-12.45	15010	20231024	47.57	25300	-12.45	20240208	18100	22.38	20240102	25300	-12.45	20240208	15010	47.57	20231024	2.71	N	029460	500	67 억	1311030	N	N	9	N	N
125	20240308	130336	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22300	600	2	2.76	1131440150	51081	100.57	21700	22350	21700	28200	15200	21700	22149.92	9.67	13499	23033	22366	21833	21166	20633	22100	20900	68	6500	500	15620	50	1	13554044	3023	3.04	0.42	12	0.38	7343.00	53279.00	25300	20240208	-11.86	15010	20231024	48.57	25300	-11.86	20240208	18100	23.20	20240102	25300	-11.86	20240208	15010	48.57	20231024	2.71	N	029460	500	67 억	1311030	N	N	9	N	N
126	20240308	120338	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	350	2	1.61	901962850	40719	80.17	21700	22350	21700	28200	15200	21700	22150.91	9.67	10998	23033	22366	21833	21166	20633	22100	20900	68	6500	500	15620	50	1	13554044	2989	3.00	0.41	12	0.30	7343.00	53279.00	25300	20240208	-12.85	15010	20231024	46.90	25300	-12.85	20240208	18100	21.82	20240102	25300	-12.85	20240208	15010	46.90	20231024	2.71	N	029460	500	67 억	1311030	N	N	9	N	N
127	20240308	110338	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22200	500	2	2.30	836017000	37743	74.31	21700	22350	21700	28200	15200	21700	22150.25	9.67	10554	23033	22366	21833	21166	20633	22100	20900	68	6500	500	15620	50	1	13554044	3009	3.02	0.42	12	0.28	7343.00	53279.00	25300	20240208	-12.25	15010	20231024	47.90	25300	-12.25	20240208	18100	22.65	20240102	25300	-12.25	20240208	15010	47.90	20231024	2.71	N	029460	500	67 억	1311030	N	N	9	N	N
128	20240308	100336	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22250	550	2	2.53	600654250	27163	53.48	21700	22300	21700	28200	15200	21700	22112.96	9.67	8216	23033	22366	21833	21166	20633	22100	20900	68	6500	500	15620	50	1	13554044	3016	3.03	0.42	12	0.20	7343.00	53279.00	25300	20240208	-12.06	15010	20231024	48.23	25300	-12.06	20240208	18100	22.93	20240102	25300	-12.06	20240208	15010	48.23	20231024	2.71	N	029460	500	67 억	1311030	N	N	9	N	N
129	20240308	090334	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	200	2	0.92	12076250	556	1.09	21700	21900	21700	28200	15200	21700	21719.87	9.67	-103	23033	22366	21833	21166	20633	22100	20900	68	6500	500	15620	50	1	13554044	2968	2.98	0.41	12	0.00	7343.00	53279.00	25300	20240208	-13.44	15010	20231024	45.90	25300	-13.44	20240208	18100	20.99	20240102	25300	-13.44	20240208	15010	45.90	20231024	2.71	N	029460	500	67 억	1311030	N	N	9	N	N
130	20240307	160336	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	-300	5	-1.36	1096573500	50790	88.76	22500	22500	21300	28600	15400	22000	21590.34	9.71	-6640	22966	22482	21816	21332	20666	22725	21575	68	6600	500	15840	50	1	13554044	2941	2.96	0.41	12	0.37	7343.00	53279.00	25300	20240208	-14.23	15010	20231024	44.57	25300	-14.23	20240208	18100	19.89	20240102	25300	-14.23	20240208	15010	44.57	20231024	2.76	N	029460	500	67 억	1316337	N	N	9	N	N
131	20240307	150322	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-550	5	-2.50	963809250	44634	78.00	22500	22500	21300	28600	15400	22000	21593.61	9.71	-6008	22966	22482	21816	21332	20666	22725	21575	68	6600	500	15840	50	1	13554044	2907	2.92	0.40	12	0.33	7343.00	53279.00	25300	20240208	-15.22	15010	20231024	42.90	25300	-15.22	20240208	18100	18.51	20240102	25300	-15.22	20240208	15010	42.90	20231024	2.76	N	029460	500	67 억	1316337	N	N	54	N	N
132	20240307	140332	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-500	5	-2.27	889378600	41162	71.94	22500	22500	21300	28600	15400	22000	21606.79	9.71	-5015	22966	22482	21816	21332	20666	22725	21575	68	6600	500	15840	50	1	13554044	2914	2.93	0.40	12	0.30	7343.00	53279.00	25300	20240208	-15.02	15010	20231024	43.24	25300	-15.02	20240208	18100	18.78	20240102	25300	-15.02	20240208	15010	43.24	20231024	2.76	N	029460	500	67 억	1316337	N	N	54	N	N
133	20240307	130333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	-350	5	-1.59	818533200	37873	66.19	22500	22500	21300	28600	15400	22000	21612.58	9.71	-4683	22966	22482	21816	21332	20666	22725	21575	68	6600	500	15840	50	1	13554044	2934	2.95	0.41	12	0.28	7343.00	53279.00	25300	20240208	-14.43	15010	20231024	44.24	25300	-14.43	20240208	18100	19.61	20240102	25300	-14.43	20240208	15010	44.24	20231024	2.76	N	029460	500	67 억	1316337	N	N	54	N	N
134	20240307	120334	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-650	5	-2.95	685944050	31686	55.37	22500	22500	21350	28600	15400	22000	21648.17	9.71	-5499	22966	22482	21816	21332	20666	22725	21575	68	6600	500	15840	50	1	13554044	2894	2.91	0.40	12	0.23	7343.00	53279.00	25300	20240208	-15.61	15010	20231024	42.24	25300	-15.61	20240208	18100	17.96	20240102	25300	-15.61	20240208	15010	42.24	20231024	2.76	N	029460	500	67 억	1316337	N	N	54	N	N
135	20240307	110336	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-550	5	-2.50	538102700	24784	43.31	22500	22500	21350	28600	15400	22000	21711.70	9.71	-2941	22966	22482	21816	21332	20666	22725	21575	68	6600	500	15840	50	1	13554044	2907	2.92	0.40	12	0.18	7343.00	53279.00	25300	20240208	-15.22	15010	20231024	42.90	25300	-15.22	20240208	18100	18.51	20240102	25300	-15.22	20240208	15010	42.90	20231024	2.76	N	029460	500	67 억	1316337	N	N	54	N	N
136	20240307	100335	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21800	-200	5	-0.91	234583400	10701	18.70	22500	22500	21700	28600	15400	22000	21921.63	9.71	472	22966	22482	21816	21332	20666	22725	21575	68	6600	500	15840	50	1	13554044	2955	2.97	0.41	12	0.08	7343.00	53279.00	25300	20240208	-13.83	15010	20231024	45.24	25300	-13.83	20240208	18100	20.44	20240102	25300	-13.83	20240208	15010	45.24	20231024	2.76	N	029460	500	67 억	1316337	N	N	54	N	N
137	20240307	090333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22400	400	2	1.82	34910950	1559	2.72	22500	22500	22150	28600	15400	22000	22393.17	9.71	-720	22966	22482	21816	21332	20666	22725	21575	68	6600	500	15840	50	1	13554044	3036	3.05	0.42	12	0.01	7343.00	53279.00	25300	20240208	-11.46	15010	20231024	49.23	25300	-11.46	20240208	18100	23.76	20240102	25300	-11.46	20240208	15010	49.23	20231024	2.76	N	029460	500	67 억	1316337	N	N	54	N	N
138	20240306	160332	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	500	2	2.33	1242167800	57131	126.81	21250	22300	21150	27950	15050	21500	21740.06	9.73	-3781	22566	22032	21766	21232	20966	21900	21100	68	6450	500	15480	50	1	13554044	2982	3.00	0.41	12	0.42	7343.00	53279.00	25300	20240208	-13.04	15010	20231024	46.57	25300	-13.04	20240208	18100	21.55	20240102	25300	-13.04	20240208	15010	46.57	20231024	2.76	N	029460	500	67 억	1318857	N	N	54	N	N
139	20240306	150333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22150	650	2	3.02	1114456200	51331	113.93	21250	22300	21150	27950	15050	21500	21711.17	9.73	-4201	22566	22032	21766	21232	20966	21900	21100	68	6450	500	15480	50	1	13554044	3002	3.02	0.42	12	0.38	7343.00	53279.00	25300	20240208	-12.45	15010	20231024	47.57	25300	-12.45	20240208	18100	22.38	20240102	25300	-12.45	20240208	15010	47.57	20231024	2.76	N	029460	500	67 억	1318857	N	N	82	N	N
140	20240306	140333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	200	2	0.93	811365050	37571	83.39	21250	22000	21150	27950	15050	21500	21595.51	9.73	-3057	22566	22032	21766	21232	20966	21900	21100	68	6450	500	15480	50	1	13554044	2941	2.96	0.41	12	0.28	7343.00	53279.00	25300	20240208	-14.23	15010	20231024	44.57	25300	-14.23	20240208	18100	19.89	20240102	25300	-14.23	20240208	15010	44.57	20231024	2.76	N	029460	500	67 억	1318857	N	N	82	N	N
141	20240306	130334	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21850	350	2	1.63	684080800	31707	70.38	21250	22000	21150	27950	15050	21500	21575.07	9.73	-2144	22566	22032	21766	21232	20966	21900	21100	68	6450	500	15480	50	1	13554044	2962	2.98	0.41	12	0.23	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	2.76	N	029460	500	67 억	1318857	N	N	82	N	N
142	20240306	120334	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-50	5	-0.23	399232850	18647	41.39	21250	21700	21150	27950	15050	21500	21410.03	9.73	-1373	22566	22032	21766	21232	20966	21900	21100	68	6450	500	15480	50	1	13554044	2907	2.92	0.40	12	0.14	7343.00	53279.00	25300	20240208	-15.22	15010	20231024	42.90	25300	-15.22	20240208	18100	18.51	20240102	25300	-15.22	20240208	15010	42.90	20231024	2.76	N	029460	500	67 억	1318857	N	N	82	N	N
143	20240306	110333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	50	2	0.23	273134050	12794	28.40	21250	21550	21150	27950	15050	21500	21348.60	9.73	-1047	22566	22032	21766	21232	20966	21900	21100	68	6450	500	15480	50	1	13554044	2921	2.93	0.40	12	0.09	7343.00	53279.00	25300	20240208	-14.82	15010	20231024	43.57	25300	-14.82	20240208	18100	19.06	20240102	25300	-14.82	20240208	15010	43.57	20231024	2.76	N	029460	500	67 억	1318857	N	N	82	N	N
144	20240306	100329	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-150	5	-0.70	212125900	9946	22.08	21250	21550	21150	27950	15050	21500	21327.76	9.73	-1087	22566	22032	21766	21232	20966	21900	21100	68	6450	500	15480	50	1	13554044	2894	2.91	0.40	12	0.07	7343.00	53279.00	25300	20240208	-15.61	15010	20231024	42.24	25300	-15.61	20240208	18100	17.96	20240102	25300	-15.61	20240208	15010	42.24	20231024	2.76	N	029460	500	67 억	1318857	N	N	82	N	N
145	20240306	090333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-150	5	-0.70	41991500	1966	4.36	21250	21500	21250	27950	15050	21500	21358.85	9.73	788	22566	22032	21766	21232	20966	21900	21100	68	6450	500	15480	50	1	13554044	2894	2.91	0.40	12	0.01	7343.00	53279.00	25300	20240208	-15.61	15010	20231024	42.24	25300	-15.61	20240208	18100	17.96	20240102	25300	-15.61	20240208	15010	42.24	20231024	2.76	N	029460	500	67 억	1318857	N	N	82	N	N
146	20240305	160331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-700	5	-3.15	981252850	44984	51.79	22250	22300	21500	28850	15550	22200	21813.88	9.76	-1454	23300	22750	22200	21650	21100	23025	21925	68	6650	500	15980	50	1	13554044	2914	2.93	0.40	12	0.33	7343.00	53279.00	25300	20240208	-15.02	15010	20231024	43.24	25300	-15.02	20240208	18100	18.78	20240102	25300	-15.02	20240208	15010	43.24	20231024	2.79	N	029460	500	67 억	1323429	N	N	82	N	N
147	20240305	150333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	-600	5	-2.70	880058000	40285	46.38	22250	22300	21550	28850	15550	22200	21845.53	9.76	-986	23300	22750	22200	21650	21100	23025	21925	68	6650	500	15980	50	1	13554044	2928	2.94	0.41	12	0.30	7343.00	53279.00	25300	20240208	-14.62	15010	20231024	43.90	25300	-14.62	20240208	18100	19.34	20240102	25300	-14.62	20240208	15010	43.90	20231024	2.79	N	029460	500	67 억	1323429	N	N	45	N	N
148	20240305	140328	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	-500	5	-2.25	805728750	36847	42.42	22250	22300	21550	28850	15550	22200	21866.60	9.76	-1437	23300	22750	22200	21650	21100	23025	21925	68	6650	500	15980	50	1	13554044	2941	2.96	0.41	12	0.27	7343.00	53279.00	25300	20240208	-14.23	15010	20231024	44.57	25300	-14.23	20240208	18100	19.89	20240102	25300	-14.23	20240208	15010	44.57	20231024	2.79	N	029460	500	67 억	1323429	N	N	45	N	N
149	20240305	130330	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	-500	5	-2.25	695481250	31751	36.55	22250	22300	21550	28850	15550	22200	21903.95	9.76	-1430	23300	22750	22200	21650	21100	23025	21925	68	6650	500	15980	50	1	13554044	2941	2.96	0.41	12	0.23	7343.00	53279.00	25300	20240208	-14.23	15010	20231024	44.57	25300	-14.23	20240208	18100	19.89	20240102	25300	-14.23	20240208	15010	44.57	20231024	2.79	N	029460	500	67 억	1323429	N	N	45	N	N
150	20240305	120330	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	-450	5	-2.03	531490550	24184	27.84	22250	22300	21550	28850	15550	22200	21976.67	9.76	-4606	23300	22750	22200	21650	21100	23025	21925	68	6650	500	15980	50	1	13554044	2948	2.96	0.41	12	0.18	7343.00	53279.00	25300	20240208	-14.03	15010	20231024	44.90	25300	-14.03	20240208	18100	20.17	20240102	25300	-14.03	20240208	15010	44.90	20231024	2.79	N	029460	500	67 억	1323429	N	N	45	N	N
151	20240305	110330	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21800	-400	5	-1.80	431757750	19585	22.55	22250	22300	21700	28850	15550	22200	22045.09	9.76	-4141	23300	22750	22200	21650	21100	23025	21925	68	6650	500	15980	50	1	13554044	2955	2.97	0.41	12	0.14	7343.00	53279.00	25300	20240208	-13.83	15010	20231024	45.24	25300	-13.83	20240208	18100	20.44	20240102	25300	-13.83	20240208	15010	45.24	20231024	2.79	N	029460	500	67 억	1323429	N	N	45	N	N
152	20240305	100328	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	-150	5	-0.68	319821150	14453	16.64	22250	22300	21850	28850	15550	22200	22128.21	9.76	-4222	23300	22750	22200	21650	21100	23025	21925	68	6650	500	15980	50	1	13554044	2989	3.00	0.41	12	0.11	7343.00	53279.00	25300	20240208	-12.85	15010	20231024	46.90	25300	-12.85	20240208	18100	21.82	20240102	25300	-12.85	20240208	15010	46.90	20231024	2.79	N	029460	500	67 억	1323429	N	N	45	N	N
153	20240305	090328	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22200	0	3	0.00	67636400	3046	3.51	22250	22250	22100	28850	15550	22200	22205.04	9.76	-262	23300	22750	22200	21650	21100	23025	21925	68	6650	500	15980	50	1	13554044	3009	3.02	0.42	12	0.02	7343.00	53279.00	25300	20240208	-12.25	15010	20231024	47.90	25300	-12.25	20240208	18100	22.65	20240102	25300	-12.25	20240208	15010	47.90	20231024	2.79	N	029460	500	67 억	1323429	N	N	45	N	N
154	20240304	160328	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22200	350	2	1.60	1931127300	86698	290.50	22000	22750	21650	28400	15300	21850	22274.30	9.68	10248	22550	22200	21950	21600	21350	22075	21475	68	6550	500	15730	50	1	13554044	3009	3.02	0.42	12	0.64	7343.00	53279.00	25300	20240208	-12.25	15010	20231024	47.90	25300	-12.25	20240208	18100	22.65	20240102	25300	-12.25	20240208	15010	47.90	20231024	2.72	N	029460	500	67 억	1312064	N	N	45	N	N
155	20240304	150328	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	200	2	0.92	1832864850	82254	275.61	22000	22750	21650	28400	15300	21850	22283.00	9.68	9897	22550	22200	21950	21600	21350	22075	21475	68	6550	500	15730	50	1	13554044	2989	3.00	0.41	12	0.61	7343.00	53279.00	25300	20240208	-12.85	15010	20231024	46.90	25300	-12.85	20240208	18100	21.82	20240102	25300	-12.85	20240208	15010	46.90	20231024	2.72	N	029460	500	67 억	1312064	N	N	93	N	N
156	20240304	140310	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22500	650	2	2.97	1187215800	53131	178.03	22000	22750	21650	28400	15300	21850	22345.09	9.68	2737	22550	22200	21950	21600	21350	22075	21475	68	6550	500	15730	50	1	13554044	3050	3.06	0.42	12	0.39	7343.00	53279.00	25300	20240208	-11.07	15010	20231024	49.90	25300	-11.07	20240208	18100	24.31	20240102	25300	-11.07	20240208	15010	49.90	20231024	2.72	N	029460	500	67 억	1312064	N	N	93	N	N
157	20240304	130325	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22650	800	2	3.66	1050172200	47056	157.67	22000	22750	21650	28400	15300	21850	22317.52	9.68	4858	22550	22200	21950	21600	21350	22075	21475	68	6550	500	15730	50	1	13554044	3070	3.08	0.43	12	0.35	7343.00	53279.00	25300	20240208	-10.47	15010	20231024	50.90	25300	-10.47	20240208	18100	25.14	20240102	25300	-10.47	20240208	15010	50.90	20231024	2.72	N	029460	500	67 억	1312064	N	N	93	N	N
158	20240304	120312	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22500	650	2	2.97	783452600	35277	118.20	22000	22550	21650	28400	15300	21850	22208.62	9.68	6115	22550	22200	21950	21600	21350	22075	21475	68	6550	500	15730	50	1	13554044	3050	3.06	0.42	12	0.26	7343.00	53279.00	25300	20240208	-11.07	15010	20231024	49.90	25300	-11.07	20240208	18100	24.31	20240102	25300	-11.07	20240208	15010	49.90	20231024	2.72	N	029460	500	67 억	1312064	N	N	93	N	N
159	20240304	110324	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22300	450	2	2.06	503432550	22767	76.29	22000	22400	21650	28400	15300	21850	22112.40	9.68	4373	22550	22200	21950	21600	21350	22075	21475	68	6550	500	15730	50	1	13554044	3023	3.04	0.42	12	0.17	7343.00	53279.00	25300	20240208	-11.86	15010	20231024	48.57	25300	-11.86	20240208	18100	23.20	20240102	25300	-11.86	20240208	15010	48.57	20231024	2.72	N	029460	500	67 억	1312064	N	N	93	N	N
160	20240304	100325	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22150	300	2	1.37	348616600	15807	52.97	22000	22300	21650	28400	15300	21850	22054.60	9.68	2972	22550	22200	21950	21600	21350	22075	21475	68	6550	500	15730	50	1	13554044	3002	3.02	0.42	12	0.12	7343.00	53279.00	25300	20240208	-12.45	15010	20231024	47.57	25300	-12.45	20240208	18100	22.38	20240102	25300	-12.45	20240208	15010	47.57	20231024	2.72	N	029460	500	67 억	1312064	N	N	93	N	N
161	20240304	090324	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21950	100	2	0.46	8447800	384	1.29	22000	22050	21950	28400	15300	21850	22000.26	9.68	-176	22550	22200	21950	21600	21350	22075	21475	68	6550	500	15730	50	1	13554044	2975	2.99	0.41	12	0.00	7343.00	53279.00	25300	20240208	-13.24	15010	20231024	46.24	25300	-13.24	20240208	18100	21.27	20240102	25300	-13.24	20240208	15010	46.24	20231024	2.72	N	029460	500	67 억	1312064	N	N	93	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History