KissMeData/029460/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 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	20240430	160414	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	100	2	0.46	743877450	33942	152.06	21850	22150	21750	28450	15350	21900	21916.13	10.56	1959	22633	22266	22033	21666	21433	22150	21550	68	6550	500	15760	50	1	13554044	2982	6.27	0.38	12	0.25	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	2.72	N	029460	500	67 억	1430907	N	N	370	N	N
3	20240430	150413	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	100	2	0.46	715129450	32634	146.20	21850	22150	21750	28450	15350	21900	21913.63	10.56	1660	22633	22266	22033	21666	21433	22150	21550	68	6550	500	15760	50	1	13554044	2982	6.27	0.38	12	0.24	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	2.72	N	029460	500	67 억	1430907	N	N	0	N	N
4	20240430	140414	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21900	0	3	0.00	488103150	22273	99.78	21850	22150	21750	28450	15350	21900	21914.57	10.56	3756	22633	22266	22033	21666	21433	22150	21550	68	6550	500	15760	50	1	13554044	2968	6.24	0.38	12	0.16	3508.00	57953.00	26350	20240327	-16.89	15010	20231024	45.90	26350	-16.89	20240327	18100	20.99	20240102	26350	-16.89	20240327	15010	45.90	20231024	2.72	N	029460	500	67 억	1430907	N	N	0	N	N
5	20240430	130412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	50	2	0.23	405601250	18508	82.91	21850	22150	21750	28450	15350	21900	21914.92	10.56	3498	22633	22266	22033	21666	21433	22150	21550	68	6550	500	15760	50	1	13554044	2975	6.26	0.38	12	0.14	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	2.72	N	029460	500	67 억	1430907	N	N	0	N	N
6	20240430	120413	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21900	0	3	0.00	288613500	13158	58.95	21850	22150	21750	28450	15350	21900	21934.45	10.56	1956	22633	22266	22033	21666	21433	22150	21550	68	6550	500	15760	50	1	13554044	2968	6.24	0.38	12	0.10	3508.00	57953.00	26350	20240327	-16.89	15010	20231024	45.90	26350	-16.89	20240327	18100	20.99	20240102	26350	-16.89	20240327	15010	45.90	20231024	2.72	N	029460	500	67 억	1430907	N	N	0	N	N
7	20240430	110412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21900	0	3	0.00	222057000	10121	45.34	21850	22150	21750	28450	15350	21900	21940.22	10.56	1534	22633	22266	22033	21666	21433	22150	21550	68	6550	500	15760	50	1	13554044	2968	6.24	0.38	12	0.07	3508.00	57953.00	26350	20240327	-16.89	15010	20231024	45.90	26350	-16.89	20240327	18100	20.99	20240102	26350	-16.89	20240327	15010	45.90	20231024	2.72	N	029460	500	67 억	1430907	N	N	0	N	N
8	20240430	100411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	100	2	0.46	151021450	6885	30.84	21850	22150	21750	28450	15350	21900	21934.85	10.56	2096	22633	22266	22033	21666	21433	22150	21550	68	6550	500	15760	50	1	13554044	2982	6.27	0.38	12	0.05	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	2.72	N	029460	500	67 억	1430907	N	N	0	N	N
9	20240430	090419	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21900	0	3	0.00	53964650	2475	11.09	21850	21900	21800	28450	15350	21900	21803.90	10.56	-114	22633	22266	22033	21666	21433	22150	21550	68	6550	500	15760	50	1	13554044	2968	6.24	0.38	12	0.02	3508.00	57953.00	26350	20240327	-16.89	15010	20231024	45.90	26350	-16.89	20240327	18100	20.99	20240102	26350	-16.89	20240327	15010	45.90	20231024	2.72	N	029460	500	67 억	1430907	N	N	0	N	N
10	20240429	160404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21900	-50	5	-0.23	480398650	21866	90.68	22300	22400	21800	28500	15400	21950	21970.25	10.57	-2046	22283	22116	21883	21716	21483	22200	21800	68	6550	500	15800	50	1	13554044	2968	6.24	0.38	12	0.16	3508.00	57953.00	26350	20240327	-16.89	15010	20231024	45.90	26350	-16.89	20240327	18100	20.99	20240102	26350	-16.89	20240327	15010	45.90	20231024	2.74	N	029460	500	67 억	1432892	N	N	5	N	N
11	20240429	150411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	50	2	0.23	440598800	20050	83.15	22300	22400	21800	28500	15400	21950	21975.00	10.57	-818	22283	22116	21883	21716	21483	22200	21800	68	6550	500	15800	50	1	13554044	2982	6.27	0.38	12	0.15	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	2.74	N	029460	500	67 억	1432892	N	N	5	N	N
12	20240429	140400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	50	2	0.23	413128850	18799	77.96	22300	22400	21800	28500	15400	21950	21976.11	10.57	-484	22283	22116	21883	21716	21483	22200	21800	68	6550	500	15800	50	1	13554044	2982	6.27	0.38	12	0.14	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	2.74	N	029460	500	67 억	1432892	N	N	5	N	N
13	20240429	130411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21850	-100	5	-0.46	388798750	17689	73.36	22300	22400	21800	28500	15400	21950	21979.69	10.57	-423	22283	22116	21883	21716	21483	22200	21800	68	6550	500	15800	50	1	13554044	2962	6.23	0.38	12	0.13	3508.00	57953.00	26350	20240327	-17.08	15010	20231024	45.57	26350	-17.08	20240327	18100	20.72	20240102	26350	-17.08	20240327	15010	45.57	20231024	2.74	N	029460	500	67 억	1432892	N	N	5	N	N
14	20240429	120411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	0	3	0.00	302625100	13745	57.00	22300	22400	21800	28500	15400	21950	22017.10	10.57	1005	22283	22116	21883	21716	21483	22200	21800	68	6550	500	15800	50	1	13554044	2975	6.26	0.38	12	0.10	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	2.74	N	029460	500	67 억	1432892	N	N	5	N	N
15	20240429	110359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21900	-50	5	-0.23	290528850	13194	54.72	22300	22400	21800	28500	15400	21950	22019.77	10.57	1000	22283	22116	21883	21716	21483	22200	21800	68	6550	500	15800	50	1	13554044	2968	6.24	0.38	12	0.10	3508.00	57953.00	26350	20240327	-16.89	15010	20231024	45.90	26350	-16.89	20240327	18100	20.99	20240102	26350	-16.89	20240327	15010	45.90	20231024	2.74	N	029460	500	67 억	1432892	N	N	5	N	N
16	20240429	100411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21900	-50	5	-0.23	181391950	8206	34.03	22300	22400	21900	28500	15400	21950	22104.80	10.57	1035	22283	22116	21883	21716	21483	22200	21800	68	6550	500	15800	50	1	13554044	2968	6.24	0.38	12	0.06	3508.00	57953.00	26350	20240327	-16.89	15010	20231024	45.90	26350	-16.89	20240327	18100	20.99	20240102	26350	-16.89	20240327	15010	45.90	20231024	2.74	N	029460	500	67 억	1432892	N	N	5	N	N
17	20240429	090412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22200	250	2	1.14	54902950	2462	10.21	22300	22400	22100	28500	15400	21950	22300.14	10.57	-350	22283	22116	21883	21716	21483	22200	21800	68	6550	500	15800	50	1	13554044	3009	6.33	0.38	12	0.02	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	2.74	N	029460	500	67 억	1432892	N	N	5	N	N
18	20240426	160410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	500	2	2.33	526585950	24078	91.64	21650	22050	21650	27850	15050	21450	21869.84	10.57	-260	22116	21782	21616	21282	21116	21700	21200	68	6400	500	15440	50	1	13554044	2975	6.26	0.38	12	0.18	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	2.78	N	029460	500	67 억	1433331	N	N	5	N	N
19	20240426	150411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	500	2	2.33	447327900	20460	77.87	21650	22050	21650	27850	15050	21450	21863.53	10.57	798	22116	21782	21616	21282	21116	21700	21200	68	6400	500	15440	50	1	13554044	2975	6.26	0.38	12	0.15	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	2.78	N	029460	500	67 억	1433331	N	N	0	N	N
20	20240426	140409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21800	350	2	1.63	348103150	15937	60.65	21650	22050	21650	27850	15050	21450	21842.45	10.57	386	22116	21782	21616	21282	21116	21700	21200	68	6400	500	15440	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	2.78	N	029460	500	67 억	1433331	N	N	0	N	N
21	20240426	130408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21850	400	2	1.86	277348550	12692	48.30	21650	22050	21650	27850	15050	21450	21852.23	10.57	915	22116	21782	21616	21282	21116	21700	21200	68	6400	500	15440	50	1	13554044	2962	6.23	0.38	12	0.09	3508.00	57953.00	26350	20240327	-17.08	15010	20231024	45.57	26350	-17.08	20240327	18100	20.72	20240102	26350	-17.08	20240327	15010	45.57	20231024	2.78	N	029460	500	67 억	1433331	N	N	0	N	N
22	20240426	120408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21800	350	2	1.63	231271100	10589	40.30	21650	22050	21650	27850	15050	21450	21840.69	10.57	1357	22116	21782	21616	21282	21116	21700	21200	68	6400	500	15440	50	1	13554044	2955	6.21	0.38	12	0.08	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	2.78	N	029460	500	67 억	1433331	N	N	0	N	N
23	20240426	110409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21850	400	2	1.86	212722300	9741	37.07	21650	22050	21650	27850	15050	21450	21837.83	10.57	1526	22116	21782	21616	21282	21116	21700	21200	68	6400	500	15440	50	1	13554044	2962	6.23	0.38	12	0.07	3508.00	57953.00	26350	20240327	-17.08	15010	20231024	45.57	26350	-17.08	20240327	18100	20.72	20240102	26350	-17.08	20240327	15010	45.57	20231024	2.78	N	029460	500	67 억	1433331	N	N	0	N	N
24	20240426	100408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21750	300	2	1.40	132514700	6058	23.06	21650	22050	21650	27850	15050	21450	21874.33	10.57	590	22116	21782	21616	21282	21116	21700	21200	68	6400	500	15440	50	1	13554044	2948	6.20	0.38	12	0.04	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	2.78	N	029460	500	67 억	1433331	N	N	0	N	N
25	20240426	090410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21750	300	2	1.40	12488800	576	2.19	21650	21750	21650	27850	15050	21450	21681.94	10.57	64	22116	21782	21616	21282	21116	21700	21200	68	6400	500	15440	50	1	13554044	2948	6.20	0.38	12	0.00	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	2.78	N	029460	500	67 억	1433331	N	N	0	N	N
26	20240425	160407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21450	-500	5	-2.28	565807900	26103	51.86	21750	21950	21450	28500	15400	21950	21678.71	10.63	-7400	22783	22366	21833	21416	20883	22575	21625	68	6550	500	15800	50	1	13554044	2907	6.11	0.37	12	0.19	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	2.75	N	029460	500	67 억	1440741	N	N	0	N	N
27	20240425	150410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21650	-300	5	-1.37	459077950	21139	42.00	21750	21950	21500	28500	15400	21950	21717.11	10.63	-6270	22783	22366	21833	21416	20883	22575	21625	68	6550	500	15800	50	1	13554044	2934	6.17	0.37	12	0.16	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	2.75	N	029460	500	67 억	1440741	N	N	0	N	N
28	20240425	140407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21750	-200	5	-0.91	367405950	16915	33.61	21750	21950	21500	28500	15400	21950	21720.72	10.63	-4532	22783	22366	21833	21416	20883	22575	21625	68	6550	500	15800	50	1	13554044	2948	6.20	0.38	12	0.12	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	2.75	N	029460	500	67 억	1440741	N	N	0	N	N
29	20240425	130409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21700	-250	5	-1.14	330958950	15238	30.27	21750	21950	21500	28500	15400	21950	21719.32	10.63	-3707	22783	22366	21833	21416	20883	22575	21625	68	6550	500	15800	50	1	13554044	2941	6.19	0.37	12	0.11	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	2.75	N	029460	500	67 억	1440741	N	N	0	N	N
30	20240425	120407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21700	-250	5	-1.14	303176200	13958	27.73	21750	21950	21500	28500	15400	21950	21720.60	10.63	-3312	22783	22366	21833	21416	20883	22575	21625	68	6550	500	15800	50	1	13554044	2941	6.19	0.37	12	0.10	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	2.75	N	029460	500	67 억	1440741	N	N	0	N	N
31	20240425	110408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21800	-150	5	-0.68	145057700	6663	13.24	21750	21950	21500	28500	15400	21950	21770.63	10.63	-2899	22783	22366	21833	21416	20883	22575	21625	68	6550	500	15800	50	1	13554044	2955	6.21	0.38	12	0.05	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	2.75	N	029460	500	67 억	1440741	N	N	0	N	N
32	20240425	100407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21800	-150	5	-0.68	75434150	3474	6.90	21750	21950	21500	28500	15400	21950	21713.92	10.63	-1444	22783	22366	21833	21416	20883	22575	21625	68	6550	500	15800	50	1	13554044	2955	6.21	0.38	12	0.03	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	2.75	N	029460	500	67 억	1440741	N	N	0	N	N
33	20240425	090408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21700	-250	5	-1.14	20738800	960	1.91	21750	21750	21500	28500	15400	21950	21602.92	10.63	-673	22783	22366	21833	21416	20883	22575	21625	68	6550	500	15800	50	1	13554044	2941	6.19	0.37	12	0.01	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	2.75	N	029460	500	67 억	1440741	N	N	0	N	N
34	20240424	160406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	900	2	4.28	1099172700	50156	198.32	21500	22250	21300	27350	14750	21050	21915.01	10.67	-5543	21550	21300	21100	20850	20650	21275	20825	68	6300	500	15150	50	1	13554044	2975	6.26	0.38	12	0.37	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	2.78	N	029460	500	67 억	1446641	N	N	0	N	N
35	20240424	150406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21800	750	2	3.56	1019603950	46520	183.94	21500	22250	21300	27350	14750	21050	21917.54	10.67	-4330	21550	21300	21100	20850	20650	21275	20825	68	6300	500	15150	50	1	13554044	2955	6.21	0.38	12	0.34	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	2.78	N	029460	500	67 억	1446641	N	N	0	N	N
36	20240424	140406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21850	800	2	3.80	949517300	43303	171.22	21500	22250	21300	27350	14750	21050	21927.29	10.67	-3066	21550	21300	21100	20850	20650	21275	20825	68	6300	500	15150	50	1	13554044	2962	6.23	0.38	12	0.32	3508.00	57953.00	26350	20240327	-17.08	15010	20231024	45.57	26350	-17.08	20240327	18100	20.72	20240102	26350	-17.08	20240327	15010	45.57	20231024	2.78	N	029460	500	67 억	1446641	N	N	0	N	N
37	20240424	130411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	900	2	4.28	893731300	40760	161.16	21500	22250	21300	27350	14750	21050	21926.68	10.67	-2291	21550	21300	21100	20850	20650	21275	20825	68	6300	500	15150	50	1	13554044	2975	6.26	0.38	12	0.30	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	2.78	N	029460	500	67 억	1446641	N	N	0	N	N
38	20240424	120407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	950	2	4.51	836034750	38132	150.77	21500	22250	21300	27350	14750	21050	21924.75	10.67	-970	21550	21300	21100	20850	20650	21275	20825	68	6300	500	15150	50	1	13554044	2982	6.27	0.38	12	0.28	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	2.78	N	029460	500	67 억	1446641	N	N	0	N	N
39	20240424	110406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22100	1050	2	4.99	660754300	30159	119.25	21500	22250	21300	27350	14750	21050	21909.03	10.67	1417	21550	21300	21100	20850	20650	21275	20825	68	6300	500	15150	50	1	13554044	2995	6.30	0.38	12	0.22	3508.00	57953.00	26350	20240327	-16.13	15010	20231024	47.24	26350	-16.13	20240327	18100	22.10	20240102	26350	-16.13	20240327	15010	47.24	20231024	2.78	N	029460	500	67 억	1446641	N	N	0	N	N
40	20240424	100405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	900	2	4.28	411620900	18870	74.61	21500	22100	21300	27350	14750	21050	21813.51	10.67	2545	21550	21300	21100	20850	20650	21275	20825	68	6300	500	15150	50	1	13554044	2975	6.26	0.38	12	0.14	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	2.78	N	029460	500	67 억	1446641	N	N	0	N	N
41	20240424	090406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21350	300	2	1.43	21257800	992	3.92	21500	21500	21300	27350	14750	21050	21429.23	10.67	-585	21550	21300	21100	20850	20650	21275	20825	68	6300	500	15150	50	1	13554044	2894	6.09	0.37	12	0.01	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	2.78	N	029460	500	67 억	1446641	N	N	0	N	N
42	20240423	160357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	50	2	0.24	532663000	25213	40.36	21050	21350	20900	27300	14700	21000	21126.55	10.78	-14114	21766	21382	20966	20582	20166	21175	20375	68	6300	500	15120	50	1	13554044	2853	6.00	0.36	12	0.19	3508.00	57953.00	26350	20240327	-20.11	15010	20231024	40.24	26350	-20.11	20240327	18100	16.30	20240102	26350	-20.11	20240327	15010	40.24	20231024	2.79	N	029460	500	67 억	1461404	N	N	16	N	N
43	20240423	150405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	150	2	0.71	477726400	22605	36.18	21050	21350	20900	27300	14700	21000	21133.66	10.78	-13437	21766	21382	20966	20582	20166	21175	20375	68	6300	500	15120	50	1	13554044	2867	6.03	0.36	12	0.17	3508.00	57953.00	26350	20240327	-19.73	15010	20231024	40.91	26350	-19.73	20240327	18100	16.85	20240102	26350	-19.73	20240327	15010	40.91	20231024	2.79	N	029460	500	67 억	1461404	N	N	16	N	N
44	20240423	140406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	50	2	0.24	430586400	20378	32.62	21050	21350	20900	27300	14700	21000	21129.96	10.78	-12120	21766	21382	20966	20582	20166	21175	20375	68	6300	500	15120	50	1	13554044	2853	6.00	0.36	12	0.15	3508.00	57953.00	26350	20240327	-20.11	15010	20231024	40.24	26350	-20.11	20240327	18100	16.30	20240102	26350	-20.11	20240327	15010	40.24	20231024	2.79	N	029460	500	67 억	1461404	N	N	16	N	N
45	20240423	130403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21200	200	2	0.95	367263650	17388	27.83	21050	21250	20900	27300	14700	21000	21121.67	10.78	-10046	21766	21382	20966	20582	20166	21175	20375	68	6300	500	15120	50	1	13554044	2873	6.04	0.37	12	0.13	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	2.79	N	029460	500	67 억	1461404	N	N	16	N	N
46	20240423	120404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21200	200	2	0.95	321225150	15216	24.36	21050	21250	20900	27300	14700	21000	21111.01	10.78	-9798	21766	21382	20966	20582	20166	21175	20375	68	6300	500	15120	50	1	13554044	2873	6.04	0.37	12	0.11	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	2.79	N	029460	500	67 억	1461404	N	N	16	N	N
47	20240423	110403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	100	2	0.48	271456000	12867	20.60	21050	21250	20900	27300	14700	21000	21097.07	10.78	-9315	21766	21382	20966	20582	20166	21175	20375	68	6300	500	15120	50	1	13554044	2860	6.01	0.36	12	0.09	3508.00	57953.00	26350	20240327	-19.92	15010	20231024	40.57	26350	-19.92	20240327	18100	16.57	20240102	26350	-19.92	20240327	15010	40.57	20231024	2.79	N	029460	500	67 억	1461404	N	N	16	N	N
48	20240423	100404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	50	2	0.24	132250200	6289	10.07	21050	21250	20900	27300	14700	21000	21028.81	10.78	-4267	21766	21382	20966	20582	20166	21175	20375	68	6300	500	15120	50	1	13554044	2853	6.00	0.36	12	0.05	3508.00	57953.00	26350	20240327	-20.11	15010	20231024	40.24	26350	-20.11	20240327	18100	16.30	20240102	26350	-20.11	20240327	15010	40.24	20231024	2.79	N	029460	500	67 억	1461404	N	N	16	N	N
49	20240423	090404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	150	2	0.71	9101100	430	0.69	21050	21250	21050	27300	14700	21000	21165.35	10.78	-120	21766	21382	20966	20582	20166	21175	20375	68	6300	500	15120	50	1	13554044	2867	6.03	0.36	12	0.00	3508.00	57953.00	26350	20240327	-19.73	15010	20231024	40.91	26350	-19.73	20240327	18100	16.85	20240102	26350	-19.73	20240327	15010	40.91	20231024	2.79	N	029460	500	67 억	1461404	N	N	16	N	N
50	20240422	160404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	-50	5	-0.24	1297915050	62448	53.43	21100	21350	20550	27350	14750	21050	20778.19	10.84	-7568	22483	21766	21083	20366	19683	21425	20025	68	6300	500	15150	50	1	13554044	2846	5.99	0.36	12	0.46	3508.00	57953.00	26350	20240327	-20.30	15010	20231024	39.91	26350	-20.30	20240327	18100	16.02	20240102	26350	-20.30	20240327	15010	39.91	20231024	2.98	N	029460	500	67 억	1469393	N	N	16	N	N
51	20240422	150402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	-350	5	-1.66	1155299800	55612	47.58	21100	21350	20550	27350	14750	21050	20774.29	10.84	-9381	22483	21766	21083	20366	19683	21425	20025	68	6300	500	15150	50	1	13554044	2806	5.90	0.36	12	0.41	3508.00	57953.00	26350	20240327	-21.44	15010	20231024	37.91	26350	-21.44	20240327	18100	14.36	20240102	26350	-21.44	20240327	15010	37.91	20231024	2.98	N	029460	500	67 억	1469393	N	N	0	N	N
52	20240422	140403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-250	5	-1.19	761380300	36568	31.29	21100	21350	20550	27350	14750	21050	20820.94	10.84	-10908	22483	21766	21083	20366	19683	21425	20025	68	6300	500	15150	50	1	13554044	2819	5.93	0.36	12	0.27	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	18100	14.92	20240102	26350	-21.06	20240327	15010	38.57	20231024	2.98	N	029460	500	67 억	1469393	N	N	0	N	N
53	20240422	130401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-100	5	-0.48	513443150	24695	21.13	21100	21350	20550	27350	14750	21050	20791.38	10.84	-9517	22483	21766	21083	20366	19683	21425	20025	68	6300	500	15150	50	1	13554044	2840	5.97	0.36	12	0.18	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	18100	15.75	20240102	26350	-20.49	20240327	15010	39.57	20231024	2.98	N	029460	500	67 억	1469393	N	N	0	N	N
54	20240422	120402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-250	5	-1.19	428757500	20633	17.65	21100	21350	20550	27350	14750	21050	20780.18	10.84	-6922	22483	21766	21083	20366	19683	21425	20025	68	6300	500	15150	50	1	13554044	2819	5.93	0.36	12	0.15	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	18100	14.92	20240102	26350	-21.06	20240327	15010	38.57	20231024	2.98	N	029460	500	67 억	1469393	N	N	0	N	N
55	20240422	110402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	-350	5	-1.66	360538150	17337	14.83	21100	21350	20550	27350	14750	21050	20795.88	10.84	-6193	22483	21766	21083	20366	19683	21425	20025	68	6300	500	15150	50	1	13554044	2806	5.90	0.36	12	0.13	3508.00	57953.00	26350	20240327	-21.44	15010	20231024	37.91	26350	-21.44	20240327	18100	14.36	20240102	26350	-21.44	20240327	15010	37.91	20231024	2.98	N	029460	500	67 억	1469393	N	N	0	N	N
56	20240422	100403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	-350	5	-1.66	309834000	14891	12.74	21100	21350	20550	27350	14750	21050	20806.80	10.84	-5220	22483	21766	21083	20366	19683	21425	20025	68	6300	500	15150	50	1	13554044	2806	5.90	0.36	12	0.11	3508.00	57953.00	26350	20240327	-21.44	15010	20231024	37.91	26350	-21.44	20240327	18100	14.36	20240102	26350	-21.44	20240327	15010	37.91	20231024	2.98	N	029460	500	67 억	1469393	N	N	0	N	N
57	20240422	090402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-250	5	-1.19	32499750	1543	1.32	21100	21150	20800	27350	14750	21050	21062.70	10.84	-1130	22483	21766	21083	20366	19683	21425	20025	68	6300	500	15150	50	1	13554044	2819	5.93	0.36	12	0.01	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	18100	14.92	20240102	26350	-21.06	20240327	15010	38.57	20231024	2.98	N	029460	500	67 억	1469393	N	N	0	N	N
58	20240419	160347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	-950	5	-4.32	2444404100	116683	89.02	21800	21800	20400	28600	15400	22000	20948.56	10.88	-3165	22733	22366	21933	21566	21133	22150	21350	68	6600	500	15840	50	1	13554044	2853	6.00	0.36	12	0.86	3508.00	57953.00	26350	20240327	-20.11	15010	20231024	40.24	26350	-20.11	20240327	18100	16.30	20240102	26350	-20.11	20240327	15010	40.24	20231024	3.04	N	029460	500	67 억	1475065	N	N	0	N	N
59	20240419	150349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	-950	5	-4.32	2388239300	114011	86.99	21800	21800	20400	28600	15400	22000	20947.45	10.88	-2917	22733	22366	21933	21566	21133	22150	21350	68	6600	500	15840	50	1	13554044	2853	6.00	0.36	12	0.84	3508.00	57953.00	26350	20240327	-20.11	15010	20231024	40.24	26350	-20.11	20240327	18100	16.30	20240102	26350	-20.11	20240327	15010	40.24	20231024	3.04	N	029460	500	67 억	1475065	N	N	0	N	N
60	20240419	140346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	-1000	5	-4.55	2217068150	105861	80.77	21800	21800	20400	28600	15400	22000	20943.20	10.88	-2051	22733	22366	21933	21566	21133	22150	21350	68	6600	500	15840	50	1	13554044	2846	5.99	0.36	12	0.78	3508.00	57953.00	26350	20240327	-20.30	15010	20231024	39.91	26350	-20.30	20240327	18100	16.02	20240102	26350	-20.30	20240327	15010	39.91	20231024	3.04	N	029460	500	67 억	1475065	N	N	0	N	N
61	20240419	130348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-1050	5	-4.77	1983767650	94775	72.31	21800	21800	20400	28600	15400	22000	20931.34	10.88	-250	22733	22366	21933	21566	21133	22150	21350	68	6600	500	15840	50	1	13554044	2840	5.97	0.36	12	0.70	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	18100	15.75	20240102	26350	-20.49	20240327	15010	39.57	20231024	3.04	N	029460	500	67 억	1475065	N	N	0	N	N
62	20240419	120346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	-1350	5	-6.14	1600456100	76337	58.24	21800	21800	20400	28600	15400	22000	20965.67	10.88	-5463	22733	22366	21933	21566	21133	22150	21350	68	6600	500	15840	50	1	13554044	2799	5.89	0.36	12	0.56	3508.00	57953.00	26350	20240327	-21.63	15010	20231024	37.57	26350	-21.63	20240327	18100	14.09	20240102	26350	-21.63	20240327	15010	37.57	20231024	3.04	N	029460	500	67 억	1475065	N	N	0	N	N
63	20240419	110349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20750	-1250	5	-5.68	1040236950	49178	37.52	21800	21800	20700	28600	15400	22000	21152.49	10.88	-11510	22733	22366	21933	21566	21133	22150	21350	68	6600	500	15840	50	1	13554044	2812	5.92	0.36	12	0.36	3508.00	57953.00	26350	20240327	-21.25	15010	20231024	38.24	26350	-21.25	20240327	18100	14.64	20240102	26350	-21.25	20240327	15010	38.24	20231024	3.04	N	029460	500	67 억	1475065	N	N	0	N	N
64	20240419	100348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21250	-750	5	-3.41	519985850	24331	18.56	21800	21800	21150	28600	15400	22000	21371.33	10.88	-10148	22733	22366	21933	21566	21133	22150	21350	68	6600	500	15840	50	1	13554044	2880	6.06	0.37	12	0.18	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	3.04	N	029460	500	67 억	1475065	N	N	0	N	N
65	20240419	090345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21650	-350	5	-1.59	34725550	1597	1.22	21800	21800	21650	28600	15400	22000	21744.24	10.88	-316	22733	22366	21933	21566	21133	22150	21350	68	6600	500	15840	50	1	13554044	2934	6.17	0.37	12	0.01	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	3.04	N	029460	500	67 억	1475065	N	N	0	N	N
66	20240418	160344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	-350	5	-1.57	2854620400	130536	300.31	22300	22300	21500	29050	15650	22350	21868.04	10.71	20778	23116	22732	22316	21932	21516	22925	22125	68	6700	500	16090	50	1	13554044	2982	6.27	0.38	12	0.96	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	3.12	N	029460	500	67 억	1451232	N	N	0	N	N
67	20240418	150346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	-300	5	-1.34	2721845450	124509	286.44	22300	22300	21500	29050	15650	22350	21860.63	10.71	21907	23116	22732	22316	21932	21516	22925	22125	68	6700	500	16090	50	1	13554044	2989	6.29	0.38	12	0.92	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	3.12	N	029460	500	67 억	1451232	N	N	0	N	N
68	20240418	140347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	-400	5	-1.79	2084373400	95269	219.18	22300	22300	21500	29050	15650	22350	21878.82	10.71	5928	23116	22732	22316	21932	21516	22925	22125	68	6700	500	16090	50	1	13554044	2975	6.26	0.38	12	0.70	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	3.12	N	029460	500	67 억	1451232	N	N	0	N	N
69	20240418	130346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	-300	5	-1.34	1802362350	82442	189.67	22300	22300	21500	29050	15650	22350	21862.19	10.71	11953	23116	22732	22316	21932	21516	22925	22125	68	6700	500	16090	50	1	13554044	2989	6.29	0.38	12	0.61	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	3.12	N	029460	500	67 억	1451232	N	N	0	N	N
70	20240418	120346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	-300	5	-1.34	1770423650	80992	186.33	22300	22300	21500	29050	15650	22350	21859.24	10.71	12556	23116	22732	22316	21932	21516	22925	22125	68	6700	500	16090	50	1	13554044	2989	6.29	0.38	12	0.60	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	3.12	N	029460	500	67 억	1451232	N	N	0	N	N
71	20240418	110346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	-400	5	-1.79	1357736450	62211	143.12	22300	22300	21500	29050	15650	22350	21824.70	10.71	11622	23116	22732	22316	21932	21516	22925	22125	68	6700	500	16090	50	1	13554044	2975	6.26	0.38	12	0.46	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	3.12	N	029460	500	67 억	1451232	N	N	0	N	N
72	20240418	100347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21750	-600	5	-2.68	606103700	27577	63.44	22300	22300	21700	29050	15650	22350	21978.59	10.71	1596	23116	22732	22316	21932	21516	22925	22125	68	6700	500	16090	50	1	13554044	2948	6.20	0.38	12	0.20	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	3.12	N	029460	500	67 억	1451232	N	N	0	N	N
73	20240418	090346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22100	-250	5	-1.12	18148500	817	1.88	22300	22300	22100	29050	15650	22350	22213.59	10.71	-201	23116	22732	22316	21932	21516	22925	22125	68	6700	500	16090	50	1	13554044	2995	6.30	0.38	12	0.01	3508.00	57953.00	26350	20240327	-16.13	15010	20231024	47.24	26350	-16.13	20240327	18100	22.10	20240102	26350	-16.13	20240327	15010	47.24	20231024	3.12	N	029460	500	67 억	1451232	N	N	0	N	N
74	20240417	160341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22350	350	2	1.59	962569250	42956	65.95	22300	22700	21900	28600	15400	22000	22408.41	10.69	2361	23666	22832	22316	21482	20966	22575	21225	68	6600	500	15840	50	1	13554044	3029	6.37	0.39	12	0.32	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	3.16	N	029460	500	67 억	1448686	N	N	39	N	N
75	20240417	150349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22400	400	2	1.82	813845000	36289	55.71	22300	22700	21900	28600	15400	22000	22426.77	10.69	-775	23666	22832	22316	21482	20966	22575	21225	68	6600	500	15840	50	1	13554044	3036	6.39	0.39	12	0.27	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	3.16	N	029460	500	67 억	1448686	N	N	39	N	N
76	20240417	140345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22650	650	2	2.95	693370200	30930	47.48	22300	22700	21900	28600	15400	22000	22417.40	10.69	-202	23666	22832	22316	21482	20966	22575	21225	68	6600	500	15840	50	1	13554044	3070	6.46	0.39	12	0.23	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	3.16	N	029460	500	67 억	1448686	N	N	39	N	N
77	20240417	130347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22550	550	2	2.50	572699000	25592	39.29	22300	22650	21900	28600	15400	22000	22378.05	10.69	-1126	23666	22832	22316	21482	20966	22575	21225	68	6600	500	15840	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	3.16	N	029460	500	67 억	1448686	N	N	39	N	N
78	20240417	120347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22600	600	2	2.73	499942300	22368	34.34	22300	22650	21900	28600	15400	22000	22350.78	10.69	-1714	23666	22832	22316	21482	20966	22575	21225	68	6600	500	15840	50	1	13554044	3063	6.44	0.39	12	0.17	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	3.16	N	029460	500	67 억	1448686	N	N	39	N	N
79	20240417	110349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22450	450	2	2.05	353694050	15871	24.36	22300	22550	21900	28600	15400	22000	22285.56	10.69	1470	23666	22832	22316	21482	20966	22575	21225	68	6600	500	15840	50	1	13554044	3043	6.40	0.39	12	0.12	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	3.16	N	029460	500	67 억	1448686	N	N	39	N	N
80	20240417	100344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22450	450	2	2.05	269587300	12113	18.60	22300	22550	21900	28600	15400	22000	22256.03	10.69	1895	23666	22832	22316	21482	20966	22575	21225	68	6600	500	15840	50	1	13554044	3043	6.40	0.39	12	0.09	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	3.16	N	029460	500	67 억	1448686	N	N	39	N	N
81	20240417	090345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22250	250	2	1.14	35033850	1574	2.42	22300	22300	22150	28600	15400	22000	22257.85	10.69	-123	23666	22832	22316	21482	20966	22575	21225	68	6600	500	15840	50	1	13554044	3016	6.34	0.38	12	0.01	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	3.16	N	029460	500	67 억	1448686	N	N	39	N	N
82	20240416	160348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	-1250	5	-5.38	1442033800	65009	97.70	22850	23150	21800	30200	16300	23250	22182.73	10.76	-9940	23850	23550	23050	22750	22250	23700	22900	68	6950	500	16740	50	1	13554044	2982	6.27	0.38	12	0.48	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	3.44	N	029460	500	67 억	1458133	N	N	39	N	N
83	20240416	150345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21950	-1300	5	-5.59	1337948350	60263	90.56	22850	23150	21850	30200	16300	23250	22201.82	10.76	-9772	23850	23550	23050	22750	22250	23700	22900	68	6950	500	16740	50	1	13554044	2975	6.26	0.38	12	0.44	3508.00	57953.00	26350	20240327	-16.70	15010	20231024	46.24	26350	-16.70	20240327	18100	21.27	20240102	26350	-16.70	20240327	15010	46.24	20231024	3.44	N	029460	500	67 억	1458133	N	N	4	N	N
84	20240416	140344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22000	-1250	5	-5.38	1051218000	47178	70.90	22850	23150	21950	30200	16300	23250	22281.95	10.76	-12299	23850	23550	23050	22750	22250	23700	22900	68	6950	500	16740	50	1	13554044	2982	6.27	0.38	12	0.35	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	3.44	N	029460	500	67 억	1458133	N	N	4	N	N
85	20240416	130346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22200	-1050	5	-4.52	881459200	39471	59.32	22850	23150	22000	30200	16300	23250	22331.82	10.76	-11472	23850	23550	23050	22750	22250	23700	22900	68	6950	500	16740	50	1	13554044	3009	6.33	0.38	12	0.29	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	3.44	N	029460	500	67 억	1458133	N	N	4	N	N
86	20240416	120346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22250	-1000	5	-4.30	750405100	33550	50.42	22850	23150	22000	30200	16300	23250	22366.77	10.76	-10063	23850	23550	23050	22750	22250	23700	22900	68	6950	500	16740	50	1	13554044	3016	6.34	0.38	12	0.25	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	3.44	N	029460	500	67 억	1458133	N	N	4	N	N
87	20240416	110345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22150	-1100	5	-4.73	617173250	27526	41.37	22850	23150	22050	30200	16300	23250	22421.47	10.76	-8875	23850	23550	23050	22750	22250	23700	22900	68	6950	500	16740	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	3.44	N	029460	500	67 억	1458133	N	N	4	N	N
88	20240416	100341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22450	-800	5	-3.44	292817200	12934	19.44	22850	23150	22450	30200	16300	23250	22639.34	10.76	-6439	23850	23550	23050	22750	22250	23700	22900	68	6950	500	16740	50	1	13554044	3043	6.40	0.39	12	0.10	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	3.44	N	029460	500	67 억	1458133	N	N	4	N	N
89	20240416	090341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23000	-250	5	-1.08	5557400	243	0.37	22850	23100	22850	30200	16300	23250	22869.96	10.76	-4	23850	23550	23050	22750	22250	23700	22900	68	6950	500	16740	50	1	13554044	3117	6.56	0.40	12	0.00	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	3.44	N	029460	500	67 억	1458133	N	N	4	N	N
90	20240415	160340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23250	-200	5	-0.85	1516111900	66191	55.11	23100	23350	22550	30450	16450	23450	22904.36	10.67	13002	25183	24316	23783	22916	22383	24050	22650	68	7000	500	16880	50	1	13554044	3151	6.63	0.40	12	0.49	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	3.57	N	029460	500	67 억	1446264	N	N	4	N	N
91	20240415	150343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23150	-300	5	-1.28	1402213450	61280	51.02	23100	23350	22550	30450	16450	23450	22882.07	10.67	12654	25183	24316	23783	22916	22383	24050	22650	68	7000	500	16880	50	1	13554044	3138	6.60	0.40	12	0.45	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	3.57	N	029460	500	67 억	1446264	N	N	44	N	N
92	20240415	140339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23100	-350	5	-1.49	1237726850	54132	45.07	23100	23350	22550	30450	16450	23450	22864.98	10.67	12104	25183	24316	23783	22916	22383	24050	22650	68	7000	500	16880	50	1	13554044	3131	6.58	0.40	12	0.40	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	3.57	N	029460	500	67 억	1446264	N	N	44	N	N
93	20240415	130338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23000	-450	5	-1.92	1201770900	52568	43.77	23100	23350	22550	30450	16450	23450	22861.26	10.67	12070	25183	24316	23783	22916	22383	24050	22650	68	7000	500	16880	50	1	13554044	3117	6.56	0.40	12	0.39	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	3.57	N	029460	500	67 억	1446264	N	N	44	N	N
94	20240415	120341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22800	-650	5	-2.77	1128089650	49337	41.08	23100	23350	22550	30450	16450	23450	22864.98	10.67	10897	25183	24316	23783	22916	22383	24050	22650	68	7000	500	16880	50	1	13554044	3090	6.50	0.39	12	0.36	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	3.57	N	029460	500	67 억	1446264	N	N	44	N	N
95	20240415	110342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22750	-700	5	-2.99	1036860200	45332	37.74	23100	23350	22550	30450	16450	23450	22872.59	10.67	9283	25183	24316	23783	22916	22383	24050	22650	68	7000	500	16880	50	1	13554044	3084	6.49	0.39	12	0.33	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	3.57	N	029460	500	67 억	1446264	N	N	44	N	N
96	20240415	100342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23000	-450	5	-1.92	453333300	19692	16.39	23100	23200	22850	30450	16450	23450	23021.19	10.67	2902	25183	24316	23783	22916	22383	24050	22650	68	7000	500	16880	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	3.57	N	029460	500	67 억	1446264	N	N	44	N	N
97	20240415	090343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23050	-400	5	-1.71	58909250	2558	2.13	23100	23100	22900	30450	16450	23450	23029.42	10.67	1155	25183	24316	23783	22916	22383	24050	22650	68	7000	500	16880	50	1	13554044	3124	6.57	0.40	12	0.02	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	3.57	N	029460	500	67 억	1446264	N	N	44	N	N
98	20240412	160340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23450	-350	5	-1.47	2845884700	119990	120.50	24150	24650	23250	30900	16700	23800	23717.72	10.50	21467	25266	24532	23566	22832	21866	24900	23200	68	7100	500	17130	50	1	13554044	3178	6.68	0.40	12	0.89	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	3.65	N	029460	500	67 억	1423205	N	N	44	N	N
99	20240412	150340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23250	-550	5	-2.31	2704317300	113936	114.42	24150	24650	23250	30900	16700	23800	23735.41	10.50	22474	25266	24532	23566	22832	21866	24900	23200	68	7100	500	17130	50	1	13554044	3151	6.63	0.40	12	0.84	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	3.65	N	029460	500	67 억	1423205	N	N	0	N	N
100	20240412	140340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23450	-350	5	-1.47	2212881400	92882	93.27	24150	24650	23300	30900	16700	23800	23824.65	10.50	24209	25266	24532	23566	22832	21866	24900	23200	68	7100	500	17130	50	1	13554044	3178	6.68	0.40	12	0.69	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	3.65	N	029460	500	67 억	1423205	N	N	0	N	N
101	20240412	130337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23800	0	3	0.00	1246228950	51804	52.02	24150	24650	23700	30900	16700	23800	24056.62	10.50	3122	25266	24532	23566	22832	21866	24900	23200	68	7100	500	17130	50	1	13554044	3226	6.78	0.41	12	0.38	3508.00	57953.00	26350	20240327	-9.68	15010	20231024	58.56	26350	-9.68	20240327	18100	31.49	20240102	26350	-9.68	20240327	15010	58.56	20231024	3.65	N	029460	500	67 억	1423205	N	N	0	N	N
102	20240412	120339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	24000	200	2	0.84	1062133750	44098	44.28	24150	24650	23700	30900	16700	23800	24085.76	10.50	3781	25266	24532	23566	22832	21866	24900	23200	68	7100	500	17130	50	1	13554044	3253	6.84	0.41	12	0.33	3508.00	57953.00	26350	20240327	-8.92	15010	20231024	59.89	26350	-8.92	20240327	18100	32.60	20240102	26350	-8.92	20240327	15010	59.89	20231024	3.65	N	029460	500	67 억	1423205	N	N	0	N	N
103	20240412	110337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	24150	350	2	1.47	575797600	23876	23.98	24150	24650	23700	30900	16700	23800	24116.17	10.50	-293	25266	24532	23566	22832	21866	24900	23200	68	7100	500	17130	50	1	13554044	3273	6.88	0.42	12	0.18	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	3.65	N	029460	500	67 억	1423205	N	N	0	N	N
104	20240412	100339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23800	0	3	0.00	296327450	12319	12.37	24150	24650	23700	30900	16700	23800	24054.51	10.50	17	25266	24532	23566	22832	21866	24900	23200	68	7100	500	17130	50	1	13554044	3226	6.78	0.41	12	0.09	3508.00	57953.00	26350	20240327	-9.68	15010	20231024	58.56	26350	-9.68	20240327	18100	31.49	20240102	26350	-9.68	20240327	15010	58.56	20231024	3.65	N	029460	500	67 억	1423205	N	N	0	N	N
105	20240412	090339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	24050	250	2	1.05	31190150	1298	1.30	24150	24200	23950	30900	16700	23800	24029.39	10.50	-538	25266	24532	23566	22832	21866	24900	23200	68	7100	500	17130	50	1	13554044	3260	6.86	0.41	12	0.01	3508.00	57953.00	26350	20240327	-8.73	15010	20231024	60.23	26350	-8.73	20240327	18100	32.87	20240102	26350	-8.73	20240327	15010	60.23	20231024	3.65	N	029460	500	67 억	1423205	N	N	0	N	N
106	20240411	160335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23800	700	2	3.03	2343034500	99399	239.14	22650	24300	22600	30000	16200	23100	23570.61	10.07	-3545	23966	23532	23266	22832	22566	23400	22700	68	6900	500	16630	50	1	13554044	3226	6.78	0.41	12	0.73	3508.00	57953.00	26350	20240327	-9.68	15010	20231024	58.56	26350	-9.68	20240327	18100	31.49	20240102	26350	-9.68	20240327	15010	58.56	20231024	3.85	N	029460	500	67 억	1364968	N	N	3	N	N
107	20240411	150341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23950	850	2	3.68	2261417250	95974	230.90	22650	24300	22600	30000	16200	23100	23562.81	10.07	-2677	23966	23532	23266	22832	22566	23400	22700	68	6900	500	16630	50	1	13554044	3246	6.83	0.41	12	0.71	3508.00	57953.00	26350	20240327	-9.11	15010	20231024	59.56	26350	-9.11	20240327	18100	32.32	20240102	26350	-9.11	20240327	15010	59.56	20231024	3.85	N	029460	500	67 억	1364968	N	N	3	N	N
108	20240411	140341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	24150	1050	2	4.55	1677290250	71494	172.00	22650	24200	22600	30000	16200	23100	23460.57	10.07	-4659	23966	23532	23266	22832	22566	23400	22700	68	6900	500	16630	50	1	13554044	3273	6.88	0.42	12	0.53	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	3.85	N	029460	500	67 억	1364968	N	N	3	N	N
109	20240411	130333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23850	750	2	3.25	1365356150	58469	140.67	22650	23850	22600	30000	16200	23100	23351.80	10.07	-2466	23966	23532	23266	22832	22566	23400	22700	68	6900	500	16630	50	1	13554044	3233	6.80	0.41	12	0.43	3508.00	57953.00	26350	20240327	-9.49	15010	20231024	58.89	26350	-9.49	20240327	18100	31.77	20240102	26350	-9.49	20240327	15010	58.89	20231024	3.85	N	029460	500	67 억	1364968	N	N	3	N	N
110	20240411	120338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23700	600	2	2.60	1057223300	45510	109.49	22650	23750	22600	30000	16200	23100	23230.57	10.07	-1414	23966	23532	23266	22832	22566	23400	22700	68	6900	500	16630	50	1	13554044	3212	6.76	0.41	12	0.34	3508.00	57953.00	26350	20240327	-10.06	15010	20231024	57.89	26350	-10.06	20240327	18100	30.94	20240102	26350	-10.06	20240327	15010	57.89	20231024	3.85	N	029460	500	67 억	1364968	N	N	3	N	N
111	20240411	110335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23550	450	2	1.95	786307050	34041	81.90	22650	23550	22600	30000	16200	23100	23098.82	10.07	-2011	23966	23532	23266	22832	22566	23400	22700	68	6900	500	16630	50	1	13554044	3192	6.71	0.41	12	0.25	3508.00	57953.00	26350	20240327	-10.63	15010	20231024	56.90	26350	-10.63	20240327	18100	30.11	20240102	26350	-10.63	20240327	15010	56.90	20231024	3.85	N	029460	500	67 억	1364968	N	N	3	N	N
112	20240411	100338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23250	150	2	0.65	454017100	19826	47.70	22650	23500	22600	30000	16200	23100	22900.09	10.07	-214	23966	23532	23266	22832	22566	23400	22700	68	6900	500	16630	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	3.85	N	029460	500	67 억	1364968	N	N	3	N	N
113	20240411	090337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22800	-300	5	-1.30	99004800	4366	10.50	22650	22950	22600	30000	16200	23100	22676.32	10.07	2100	23966	23532	23266	22832	22566	23400	22700	68	6900	500	16630	50	1	13554044	3090	6.50	0.39	12	0.03	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	3.85	N	029460	500	67 억	1364968	N	N	3	N	N
114	20240409	160333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23100	-300	5	-1.28	963627250	41445	50.15	23400	23700	23000	30400	16400	23400	23251.00	10.03	5595	24433	23916	23433	22916	22433	23675	22675	68	7000	500	16840	50	1	13554044	3131	6.58	0.40	12	0.31	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	4.01	N	029460	500	67 억	1359464	N	N	3	N	N
115	20240409	150334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23100	-300	5	-1.28	850619250	36546	44.22	23400	23700	23000	30400	16400	23400	23275.30	10.03	4315	24433	23916	23433	22916	22433	23675	22675	68	7000	500	16840	50	1	13554044	3131	6.58	0.40	12	0.27	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	4.01	N	029460	500	67 억	1359464	N	N	1	N	N
116	20240409	140337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23150	-250	5	-1.07	586629400	25116	30.39	23400	23700	23100	30400	16400	23400	23356.80	10.03	3642	24433	23916	23433	22916	22433	23675	22675	68	7000	500	16840	50	1	13554044	3138	6.60	0.40	12	0.19	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	4.01	N	029460	500	67 억	1359464	N	N	1	N	N
117	20240409	130332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23200	-200	5	-0.85	527467200	22572	27.31	23400	23700	23100	30400	16400	23400	23368.21	10.03	3439	24433	23916	23433	22916	22433	23675	22675	68	7000	500	16840	50	1	13554044	3145	6.61	0.40	12	0.17	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	4.01	N	029460	500	67 억	1359464	N	N	1	N	N
118	20240409	120336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23200	-200	5	-0.85	483382650	20673	25.01	23400	23700	23100	30400	16400	23400	23382.32	10.03	2455	24433	23916	23433	22916	22433	23675	22675	68	7000	500	16840	50	1	13554044	3145	6.61	0.40	12	0.15	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	4.01	N	029460	500	67 억	1359464	N	N	1	N	N
119	20240409	110334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23150	-250	5	-1.07	380245300	16216	19.62	23400	23700	23150	30400	16400	23400	23448.77	10.03	152	24433	23916	23433	22916	22433	23675	22675	68	7000	500	16840	50	1	13554044	3138	6.60	0.40	12	0.12	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	4.01	N	029460	500	67 억	1359464	N	N	1	N	N
120	20240409	100332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23600	200	2	0.85	215008900	9138	11.06	23400	23700	23300	30400	16400	23400	23529.10	10.03	-508	24433	23916	23433	22916	22433	23675	22675	68	7000	500	16840	50	1	13554044	3199	6.73	0.41	12	0.07	3508.00	57953.00	26350	20240327	-10.44	15010	20231024	57.23	26350	-10.44	20240327	18100	30.39	20240102	26350	-10.44	20240327	15010	57.23	20231024	4.01	N	029460	500	67 억	1359464	N	N	1	N	N
121	20240409	090337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23550	150	2	0.64	29230900	1247	1.51	23400	23600	23400	30400	16400	23400	23440.98	10.03	11	24433	23916	23433	22916	22433	23675	22675	68	7000	500	16840	50	1	13554044	3192	6.71	0.41	12	0.01	3508.00	57953.00	26350	20240327	-10.63	15010	20231024	56.90	26350	-10.63	20240327	18100	30.11	20240102	26350	-10.63	20240327	15010	56.90	20231024	4.01	N	029460	500	67 억	1359464	N	N	1	N	N
122	20240408	160332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23400	-500	5	-2.09	1916685250	82192	54.61	23950	23950	22950	31050	16750	23900	23319.43	9.90	15207	26233	25066	24233	23066	22233	24650	22650	68	7150	500	17200	50	1	13554044	3172	6.67	0.40	12	0.61	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	4.03	N	029460	500	67 억	1341206	N	N	1	N	N
123	20240408	150333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23400	-500	5	-2.09	1825951500	78306	52.03	23950	23950	22950	31050	16750	23900	23317.97	9.90	15126	26233	25066	24233	23066	22233	24650	22650	68	7150	500	17200	50	1	13554044	3172	6.67	0.40	12	0.58	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	4.03	N	029460	500	67 억	1341206	N	N	187	N	N
124	20240408	140334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23350	-550	5	-2.30	1699730850	72891	48.43	23950	23950	22950	31050	16750	23900	23318.60	9.90	15612	26233	25066	24233	23066	22233	24650	22650	68	7150	500	17200	50	1	13554044	3165	6.66	0.40	12	0.54	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	4.03	N	029460	500	67 억	1341206	N	N	187	N	N
125	20240408	130332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23100	-800	5	-3.35	1365127050	58430	38.82	23950	23950	23100	31050	16750	23900	23363.23	9.90	14635	26233	25066	24233	23066	22233	24650	22650	68	7150	500	17200	50	1	13554044	3131	6.58	0.40	12	0.43	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	4.03	N	029460	500	67 억	1341206	N	N	187	N	N
126	20240408	120334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23200	-700	5	-2.93	1268190900	54244	36.04	23950	23950	23100	31050	16750	23900	23379.14	9.90	13624	26233	25066	24233	23066	22233	24650	22650	68	7150	500	17200	50	1	13554044	3145	6.61	0.40	12	0.40	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	4.03	N	029460	500	67 억	1341206	N	N	187	N	N
127	20240408	110335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23550	-350	5	-1.46	633182400	26902	17.87	23950	23950	23300	31050	16750	23900	23536.29	9.90	5488	26233	25066	24233	23066	22233	24650	22650	68	7150	500	17200	50	1	13554044	3192	6.71	0.41	12	0.20	3508.00	57953.00	26350	20240327	-10.63	15010	20231024	56.90	26350	-10.63	20240327	18100	30.11	20240102	26350	-10.63	20240327	15010	56.90	20231024	4.03	N	029460	500	67 억	1341206	N	N	187	N	N
128	20240408	100331	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23500	-400	5	-1.67	519907900	22089	14.68	23950	23950	23300	31050	16750	23900	23536.55	9.90	5711	26233	25066	24233	23066	22233	24650	22650	68	7150	500	17200	50	1	13554044	3185	6.70	0.41	12	0.16	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	4.03	N	029460	500	67 억	1341206	N	N	187	N	N
129	20240408	090335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	23700	-200	5	-0.84	38542400	1614	1.07	23950	23950	23700	31050	16750	23900	23879.74	9.90	-582	26233	25066	24233	23066	22233	24650	22650	68	7150	500	17200	50	1	13554044	3212	6.76	0.41	12	0.01	3508.00	57953.00	26350	20240327	-10.06	15010	20231024	57.89	26350	-10.06	20240327	18100	30.94	20240102	26350	-10.06	20240327	15010	57.89	20231024	4.03	N	029460	500	67 억	1341206	N	N	187	N	N
130	20240405	160334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23900	-1700	5	-6.64	3623047450	150374	108.26	25100	25400	23400	33250	17950	25600	24092.89	9.96	-8943	26766	26182	25066	24482	23366	26475	24775	68	7650	500	18430	50	1	13554044	3239	6.81	0.41	12	1.11	3508.00	57953.00	26350	20240327	-9.30	15010	20231024	59.23	26350	-9.30	20240327	18100	32.04	20240102	26350	-9.30	20240327	15010	59.23	20231024	4.09	N	029460	500	67 억	1349852	N	N	187	N	N
131	20240405	150332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23900	-1700	5	-6.64	3521696250	146139	105.21	25100	25400	23400	33250	17950	25600	24097.54	9.96	-6714	26766	26182	25066	24482	23366	26475	24775	68	7650	500	18430	50	1	13554044	3239	6.81	0.41	12	1.08	3508.00	57953.00	26350	20240327	-9.30	15010	20231024	59.23	26350	-9.30	20240327	18100	32.04	20240102	26350	-9.30	20240327	15010	59.23	20231024	4.09	N	029460	500	67 억	1349852	N	N	8	N	N
132	20240405	140331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23600	-2000	5	-7.81	3036637850	125812	90.58	25100	25400	23400	33250	17950	25600	24135.50	9.96	-1901	26766	26182	25066	24482	23366	26475	24775	68	7650	500	18430	50	1	13554044	3199	6.73	0.41	12	0.93	3508.00	57953.00	26350	20240327	-10.44	15010	20231024	57.23	26350	-10.44	20240327	18100	30.39	20240102	26350	-10.44	20240327	15010	57.23	20231024	4.09	N	029460	500	67 억	1349852	N	N	8	N	N
133	20240405	130331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23700	-1900	5	-7.42	2411306250	99325	71.51	25100	25400	23500	33250	17950	25600	24276.00	9.96	-2518	26766	26182	25066	24482	23366	26475	24775	68	7650	500	18430	50	1	13554044	3212	6.76	0.41	12	0.73	3508.00	57953.00	26350	20240327	-10.06	15010	20231024	57.89	26350	-10.06	20240327	18100	30.94	20240102	26350	-10.06	20240327	15010	57.89	20231024	4.09	N	029460	500	67 억	1349852	N	N	8	N	N
134	20240405	120331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23850	-1750	5	-6.84	1832366850	74951	53.96	25100	25400	23750	33250	17950	25600	24446.45	9.96	-2597	26766	26182	25066	24482	23366	26475	24775	68	7650	500	18430	50	1	13554044	3233	6.80	0.41	12	0.55	3508.00	57953.00	26350	20240327	-9.49	15010	20231024	58.89	26350	-9.49	20240327	18100	31.77	20240102	26350	-9.49	20240327	15010	58.89	20231024	4.09	N	029460	500	67 억	1349852	N	N	8	N	N
135	20240405	110333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24200	-1400	5	-5.47	1212438450	49055	35.32	25100	25400	24050	33250	17950	25600	24714.64	9.96	-6991	26766	26182	25066	24482	23366	26475	24775	68	7650	500	18430	50	1	13554044	3280	6.90	0.42	12	0.36	3508.00	57953.00	26350	20240327	-8.16	15010	20231024	61.23	26350	-8.16	20240327	18100	33.70	20240102	26350	-8.16	20240327	15010	61.23	20231024	4.09	N	029460	500	67 억	1349852	N	N	8	N	N
136	20240405	100309	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	25050	-550	5	-2.15	697693800	28044	20.19	25100	25400	24650	33250	17950	25600	24876.74	9.96	-3141	26766	26182	25066	24482	23366	26475	24775	68	7650	500	18430	50	1	13554044	3395	7.14	0.43	12	0.21	3508.00	57953.00	26350	20240327	-4.93	15010	20231024	66.89	26350	-4.93	20240327	18100	38.40	20240102	26350	-4.93	20240327	15010	66.89	20231024	4.09	N	029460	500	67 억	1349852	N	N	8	N	N
137	20240405	090330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	25200	-400	5	-1.56	61568000	2449	1.76	25100	25400	25050	33250	17950	25600	25126.52	9.96	859	26766	26182	25066	24482	23366	26475	24775	68	7650	500	18430	50	1	13554044	3416	7.18	0.43	12	0.02	3508.00	57953.00	26350	20240327	-4.36	15010	20231024	67.89	26350	-4.36	20240327	18100	39.23	20240102	26350	-4.36	20240327	15010	67.89	20231024	4.09	N	029460	500	67 억	1349852	N	N	8	N	N
138	20240404	160328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	25600	1700	2	7.11	3448872100	137782	135.04	24000	25650	23950	31050	16750	23900	25030.34	9.88	11923	24966	24432	24016	23482	23066	24225	23275	68	7150	500	17200	50	1	13554044	3470	7.30	0.44	12	1.02	3508.00	57953.00	26350	20240327	-2.85	15010	20231024	70.55	26350	-2.85	20240327	18100	41.44	20240102	26350	-2.85	20240327	15010	70.55	20231024	4.12	N	029460	500	67 억	1339436	N	N	8	N	N
139	20240404	150328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	25500	1600	2	6.69	2861190500	114775	112.49	24000	25550	23950	31050	16750	23900	24928.69	9.88	7572	24966	24432	24016	23482	23066	24225	23275	68	7150	500	17200	50	1	13554044	3456	7.27	0.44	12	0.85	3508.00	57953.00	26350	20240327	-3.23	15010	20231024	69.89	26350	-3.23	20240327	18100	40.88	20240102	26350	-3.23	20240327	15010	69.89	20231024	4.12	N	029460	500	67 억	1339436	N	N	4	N	N
140	20240404	140328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	25050	1150	2	4.81	1737483000	70521	69.12	24000	25100	23950	31050	16750	23900	24637.81	9.88	13063	24966	24432	24016	23482	23066	24225	23275	68	7150	500	17200	50	1	13554044	3395	7.14	0.43	12	0.52	3508.00	57953.00	26350	20240327	-4.93	15010	20231024	66.89	26350	-4.93	20240327	18100	38.40	20240102	26350	-4.93	20240327	15010	66.89	20231024	4.12	N	029460	500	67 억	1339436	N	N	4	N	N
141	20240404	130326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24550	650	2	2.72	977282050	39907	39.11	24000	24900	23950	31050	16750	23900	24488.99	9.88	7350	24966	24432	24016	23482	23066	24225	23275	68	7150	500	17200	50	1	13554044	3328	7.00	0.42	12	0.29	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	4.12	N	029460	500	67 억	1339436	N	N	4	N	N
142	20240404	120327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24550	650	2	2.72	942788500	38501	37.73	24000	24900	23950	31050	16750	23900	24487.38	9.88	6982	24966	24432	24016	23482	23066	24225	23275	68	7150	500	17200	50	1	13554044	3328	7.00	0.42	12	0.28	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	4.12	N	029460	500	67 억	1339436	N	N	4	N	N
143	20240404	110327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24450	550	2	2.30	794783800	32464	31.82	24000	24900	23950	31050	16750	23900	24482.00	9.88	5554	24966	24432	24016	23482	23066	24225	23275	68	7150	500	17200	50	1	13554044	3314	6.97	0.42	12	0.24	3508.00	57953.00	26350	20240327	-7.21	15010	20231024	62.89	26350	-7.21	20240327	18100	35.08	20240102	26350	-7.21	20240327	15010	62.89	20231024	4.12	N	029460	500	67 억	1339436	N	N	4	N	N
144	20240404	100327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24400	500	2	2.09	588748650	24025	23.55	24000	24900	23950	31050	16750	23900	24505.67	9.88	4190	24966	24432	24016	23482	23066	24225	23275	68	7150	500	17200	50	1	13554044	3307	6.96	0.42	12	0.18	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	4.12	N	029460	500	67 억	1339436	N	N	4	N	N
145	20240404	090327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24000	100	2	0.42	19464000	811	0.79	24000	24000	24000	31050	16750	23900	24000.00	9.88	178	24966	24432	24016	23482	23066	24225	23275	68	7150	500	17200	50	1	13554044	3253	6.84	0.41	12	0.01	3508.00	57953.00	26350	20240327	-8.92	15010	20231024	59.89	26350	-8.92	20240327	18100	32.60	20240102	26350	-8.92	20240327	15010	59.89	20231024	4.12	N	029460	500	67 억	1339436	N	N	4	N	N
146	20240403	160328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23900	-400	5	-1.65	2447013750	101827	72.82	24250	24550	23600	31550	17050	24300	24036.41	9.78	13723	25600	24950	24450	23800	23300	25275	24125	68	7250	500	17490	50	1	13554044	3239	6.81	0.41	12	0.75	3508.00	57953.00	26350	20240327	-9.30	15010	20231024	59.23	26350	-9.30	20240327	18100	32.04	20240102	26350	-9.30	20240327	15010	59.23	20231024	4.19	N	029460	500	67 억	1325761	N	N	4	N	N
147	20240403	150326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23850	-450	5	-1.85	2233868650	92928	66.46	24250	24550	23600	31550	17050	24300	24038.70	9.78	14236	25600	24950	24450	23800	23300	25275	24125	68	7250	500	17490	50	1	13554044	3233	6.80	0.41	12	0.69	3508.00	57953.00	26350	20240327	-9.49	15010	20231024	58.89	26350	-9.49	20240327	18100	31.77	20240102	26350	-9.49	20240327	15010	58.89	20231024	4.19	N	029460	500	67 억	1325761	N	N	46	N	N
148	20240403	140326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24150	-150	5	-0.62	1247018350	51549	36.86	24250	24550	23900	31550	17050	24300	24190.93	9.78	3743	25600	24950	24450	23800	23300	25275	24125	68	7250	500	17490	50	1	13554044	3273	6.88	0.42	12	0.38	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	4.19	N	029460	500	67 억	1325761	N	N	46	N	N
149	20240403	130324	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24300	0	3	0.00	942614750	38936	27.84	24250	24550	24000	31550	17050	24300	24209.34	9.78	-948	25600	24950	24450	23800	23300	25275	24125	68	7250	500	17490	50	1	13554044	3294	6.93	0.42	12	0.29	3508.00	57953.00	26350	20240327	-7.78	15010	20231024	61.89	26350	-7.78	20240327	18100	34.25	20240102	26350	-7.78	20240327	15010	61.89	20231024	4.19	N	029460	500	67 억	1325761	N	N	46	N	N
150	20240403	120327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24150	-150	5	-0.62	869828400	35927	25.69	24250	24550	24000	31550	17050	24300	24210.99	9.78	-1027	25600	24950	24450	23800	23300	25275	24125	68	7250	500	17490	50	1	13554044	3273	6.88	0.42	12	0.27	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	4.19	N	029460	500	67 억	1325761	N	N	46	N	N
151	20240403	110325	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24100	-200	5	-0.82	769809250	31774	22.72	24250	24550	24000	31550	17050	24300	24227.65	9.78	-898	25600	24950	24450	23800	23300	25275	24125	68	7250	500	17490	50	1	13554044	3267	6.87	0.42	12	0.23	3508.00	57953.00	26350	20240327	-8.54	15010	20231024	60.56	26350	-8.54	20240327	18100	33.15	20240102	26350	-8.54	20240327	15010	60.56	20231024	4.19	N	029460	500	67 억	1325761	N	N	46	N	N
152	20240403	100326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24100	-200	5	-0.82	565956050	23328	16.68	24250	24550	24000	31550	17050	24300	24260.80	9.78	-3443	25600	24950	24450	23800	23300	25275	24125	68	7250	500	17490	50	1	13554044	3267	6.87	0.42	12	0.17	3508.00	57953.00	26350	20240327	-8.54	15010	20231024	60.56	26350	-8.54	20240327	18100	33.15	20240102	26350	-8.54	20240327	15010	60.56	20231024	4.19	N	029460	500	67 억	1325761	N	N	46	N	N
153	20240403	090328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24050	-250	5	-1.03	86666150	3589	2.57	24250	24250	24000	31550	17050	24300	24147.72	9.78	-2429	25600	24950	24450	23800	23300	25275	24125	68	7250	500	17490	50	1	13554044	3260	6.86	0.41	12	0.03	3508.00	57953.00	26350	20240327	-8.73	15010	20231024	60.23	26350	-8.73	20240327	18100	32.87	20240102	26350	-8.73	20240327	15010	60.23	20231024	4.19	N	029460	500	67 억	1325761	N	N	46	N	N
154	20240402	160319	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24300	0	3	0.00	3426822650	139536	141.69	24000	25100	23950	31550	17050	24300	24558.77	9.66	15394	25400	24850	24450	23900	23500	24650	23700	68	7250	500	17490	50	1	13554044	3294	6.93	0.42	12	1.03	3508.00	57953.00	26350	20240327	-7.78	15010	20231024	61.89	26350	-7.78	20240327	18100	34.25	20240102	26350	-7.78	20240327	15010	61.89	20231024	4.20	N	029460	500	67 억	1309264	N	N	46	N	N
155	20240402	150325	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24200	-100	5	-0.41	3329950300	135552	137.65	24000	25100	23950	31550	17050	24300	24565.85	9.66	16292	25400	24850	24450	23900	23500	24650	23700	68	7250	500	17490	50	1	13554044	3280	6.90	0.42	12	1.00	3508.00	57953.00	26350	20240327	-8.16	15010	20231024	61.23	26350	-8.16	20240327	18100	33.70	20240102	26350	-8.16	20240327	15010	61.23	20231024	4.20	N	029460	500	67 억	1309264	N	N	269	N	N
156	20240402	140326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24150	-150	5	-0.62	2803844250	113701	115.46	24000	25100	24000	31550	17050	24300	24659.81	9.66	11309	25400	24850	24450	23900	23500	24650	23700	68	7250	500	17490	50	1	13554044	3273	6.88	0.42	12	0.84	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	4.20	N	029460	500	67 억	1309264	N	N	269	N	N
157	20240402	130321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24450	150	2	0.62	2459549300	99538	101.08	24000	25100	24000	31550	17050	24300	24709.66	9.66	12876	25400	24850	24450	23900	23500	24650	23700	68	7250	500	17490	50	1	13554044	3314	6.97	0.42	12	0.73	3508.00	57953.00	26350	20240327	-7.21	15010	20231024	62.89	26350	-7.21	20240327	18100	35.08	20240102	26350	-7.21	20240327	15010	62.89	20231024	4.20	N	029460	500	67 억	1309264	N	N	269	N	N
158	20240402	120321	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24700	400	2	1.65	2215445000	89580	90.97	24000	25100	24000	31550	17050	24300	24731.47	9.66	12242	25400	24850	24450	23900	23500	24650	23700	68	7250	500	17490	50	1	13554044	3348	7.04	0.43	12	0.66	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	4.20	N	029460	500	67 억	1309264	N	N	269	N	N
159	20240402	110322	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24550	250	2	1.03	1858186550	75006	76.17	24000	25100	24000	31550	17050	24300	24773.85	9.66	8667	25400	24850	24450	23900	23500	24650	23700	68	7250	500	17490	50	1	13554044	3328	7.00	0.42	12	0.55	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	4.20	N	029460	500	67 억	1309264	N	N	269	N	N
160	20240402	100322	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24850	550	2	2.26	1066316850	43063	43.73	24000	25100	24000	31550	17050	24300	24761.80	9.66	2495	25400	24850	24450	23900	23500	24650	23700	68	7250	500	17490	50	1	13554044	3368	7.08	0.43	12	0.32	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	4.20	N	029460	500	67 억	1309264	N	N	269	N	N
161	20240402	090320	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24500	200	2	0.82	58993850	2425	2.46	24000	24650	24000	31550	17050	24300	24327.37	9.66	845	25400	24850	24450	23900	23500	24650	23700	68	7250	500	17490	50	1	13554044	3321	6.98	0.42	12	0.02	3508.00	57953.00	26350	20240327	-7.02	15010	20231024	63.22	26350	-7.02	20240327	18100	35.36	20240102	26350	-7.02	20240327	15010	63.22	20231024	4.20	N	029460	500	67 억	1309264	N	N	269	N	N
162	20240401	160319	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24300	-300	5	-1.22	2400835100	98008	82.23	24650	25000	24050	31950	17250	24600	24496.34	9.72	-14385	25500	25050	24450	24000	23400	25275	24225	68	7350	500	17710	50	1	13554044	3294	6.93	0.42	12	0.72	3508.00	57953.00	26350	20240327	-7.78	15010	20231024	61.89	26350	-7.78	20240327	18100	34.25	20240102	26350	-7.78	20240327	15010	61.89	20231024	3.92	N	029460	500	67 억	1317262	N	N	269	N	N
163	20240401	150320	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24300	-300	5	-1.22	2321335900	94734	79.49	24650	25000	24050	31950	17250	24600	24503.70	9.72	-14437	25500	25050	24450	24000	23400	25275	24225	68	7350	500	17710	50	1	13554044	3294	6.93	0.42	12	0.70	3508.00	57953.00	26350	20240327	-7.78	15010	20231024	61.89	26350	-7.78	20240327	18100	34.25	20240102	26350	-7.78	20240327	15010	61.89	20231024	3.92	N	029460	500	67 억	1317262	N	N	486	N	N
164	20240401	140319	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24350	-250	5	-1.02	1992673200	81149	68.09	24650	25000	24050	31950	17250	24600	24555.72	9.72	-15763	25500	25050	24450	24000	23400	25275	24225	68	7350	500	17710	50	1	13554044	3300	6.94	0.42	12	0.60	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	3.92	N	029460	500	67 억	1317262	N	N	486	N	N
165	20240401	130320	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24350	-250	5	-1.02	1678064700	68137	57.17	24650	25000	24200	31950	17250	24600	24627.81	9.72	-17059	25500	25050	24450	24000	23400	25275	24225	68	7350	500	17710	50	1	13554044	3300	6.94	0.42	12	0.50	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	3.92	N	029460	500	67 억	1317262	N	N	486	N	N
166	20240401	120322	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24300	-300	5	-1.22	1602374500	65022	54.56	24650	25000	24200	31950	17250	24600	24643.59	9.72	-16041	25500	25050	24450	24000	23400	25275	24225	68	7350	500	17710	50	1	13554044	3294	6.93	0.42	12	0.48	3508.00	57953.00	26350	20240327	-7.78	15010	20231024	61.89	26350	-7.78	20240327	18100	34.25	20240102	26350	-7.78	20240327	15010	61.89	20231024	3.92	N	029460	500	67 억	1317262	N	N	486	N	N
167	20240401	110320	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24500	-100	5	-0.41	1303914850	52805	44.31	24650	25000	24500	31950	17250	24600	24693.05	9.72	-13462	25500	25050	24450	24000	23400	25275	24225	68	7350	500	17710	50	1	13554044	3321	6.98	0.42	12	0.39	3508.00	57953.00	26350	20240327	-7.02	15010	20231024	63.22	26350	-7.02	20240327	18100	35.36	20240102	26350	-7.02	20240327	15010	63.22	20231024	3.92	N	029460	500	67 억	1317262	N	N	486	N	N
168	20240401	100318	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24600	0	3	0.00	930144600	37642	31.58	24650	25000	24550	31950	17250	24600	24710.35	9.72	-6453	25500	25050	24450	24000	23400	25275	24225	68	7350	500	17710	50	1	13554044	3334	7.01	0.42	12	0.28	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	3.92	N	029460	500	67 억	1317262	N	N	486	N	N
169	20240401	090318	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	24600	0	3	0.00	109446550	4436	3.72	24650	24850	24600	31950	17250	24600	24672.68	9.72	-2107	25500	25050	24450	24000	23400	25275	24225	68	7350	500	17710	50	1	13554044	3334	7.01	0.42	12	0.03	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	3.92	N	029460	500	67 억	1317262	N	N	486	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History