KissMeData/029460/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	0	3	0.00	403949850	19779	117.49	20500	20700	20250	26750	14450	20600	20423.13	10.93	-1770	21100	20850	20650	20400	20200	20825	20375	68	6150	500	14830	50	1	13554044	2792	5.87	0.36	12	0.15	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.23	N	029460	500	67 억	1480874	N	N	427	N	N
3	20240628	150415	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	0	3	0.00	373901600	18319	108.81	20500	20700	20250	26750	14450	20600	20410.59	10.93	-1336	21100	20850	20650	20400	20200	20825	20375	68	6150	500	14830	50	1	13554044	2792	5.87	0.36	12	0.14	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.23	N	029460	500	67 억	1480874	N	N	13	N	N
4	20240628	140414	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	50	2	0.24	363324650	17805	105.76	20500	20700	20250	26750	14450	20600	20405.77	10.93	-1170	21100	20850	20650	20400	20200	20825	20375	68	6150	500	14830	50	1	13554044	2799	5.89	0.36	12	0.13	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	1.23	N	029460	500	67 억	1480874	N	N	13	N	N
5	20240628	130415	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-100	5	-0.49	331583800	16262	96.60	20500	20700	20250	26750	14450	20600	20390.10	10.93	-1380	21100	20850	20650	20400	20200	20825	20375	68	6150	500	14830	50	1	13554044	2779	5.84	0.35	12	0.12	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	18100	13.26	20240102	26350	-22.20	20240327	15010	36.58	20231024	1.23	N	029460	500	67 억	1480874	N	N	13	N	N
6	20240628	120414	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20400	-200	5	-0.97	303682600	14898	88.49	20500	20700	20250	26750	14450	20600	20384.12	10.93	-1927	21100	20850	20650	20400	20200	20825	20375	68	6150	500	14830	50	1	13554044	2765	5.82	0.35	12	0.11	3508.00	57953.00	26350	20240327	-22.58	15010	20231024	35.91	26350	-22.58	20240327	18100	12.71	20240102	26350	-22.58	20240327	15010	35.91	20231024	1.23	N	029460	500	67 억	1480874	N	N	13	N	N
7	20240628	110409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20350	-250	5	-1.21	258823850	12692	75.39	20500	20700	20250	26750	14450	20600	20392.68	10.93	-2979	21100	20850	20650	20400	20200	20825	20375	68	6150	500	14830	50	1	13554044	2758	5.80	0.35	12	0.09	3508.00	57953.00	26350	20240327	-22.77	15010	20231024	35.58	26350	-22.77	20240327	18100	12.43	20240102	26350	-22.77	20240327	15010	35.58	20231024	1.23	N	029460	500	67 억	1480874	N	N	13	N	N
8	20240628	100406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20350	-250	5	-1.21	142980100	7000	41.58	20500	20700	20300	26750	14450	20600	20425.73	10.93	-3043	21100	20850	20650	20400	20200	20825	20375	68	6150	500	14830	50	1	13554044	2758	5.80	0.35	12	0.05	3508.00	57953.00	26350	20240327	-22.77	15010	20231024	35.58	26350	-22.77	20240327	18100	12.43	20240102	26350	-22.77	20240327	15010	35.58	20231024	1.23	N	029460	500	67 억	1480874	N	N	13	N	N
9	20240628	090407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	50	2	0.24	10485350	509	3.02	20500	20650	20500	26750	14450	20600	20599.90	10.93	-314	21100	20850	20650	20400	20200	20825	20375	68	6150	500	14830	50	1	13554044	2799	5.89	0.36	12	0.00	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	1.23	N	029460	500	67 억	1480874	N	N	13	N	N
10	20240627	160402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	-200	5	-0.96	344310450	16700	70.28	20600	20900	20450	27000	14600	20800	20617.42	10.96	-4734	21166	20982	20666	20482	20166	21075	20575	68	6200	500	14970	50	1	13554044	2792	5.87	0.36	12	0.12	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.23	N	029460	500	67 억	1485628	N	N	13	N	N
11	20240627	150408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20450	-350	5	-1.68	305508800	14810	62.32	20600	20900	20450	27000	14600	20800	20628.55	10.96	-4443	21166	20982	20666	20482	20166	21075	20575	68	6200	500	14970	50	1	13554044	2772	5.83	0.35	12	0.11	3508.00	57953.00	26350	20240327	-22.39	15010	20231024	36.24	26350	-22.39	20240327	18100	12.98	20240102	26350	-22.39	20240327	15010	36.24	20231024	1.23	N	029460	500	67 억	1485628	N	N	15	N	N
12	20240627	140406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	-150	5	-0.72	228877050	11079	46.62	20600	20900	20450	27000	14600	20800	20658.64	10.96	-3739	21166	20982	20666	20482	20166	21075	20575	68	6200	500	14970	50	1	13554044	2799	5.89	0.36	12	0.08	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	1.23	N	029460	500	67 억	1485628	N	N	15	N	N
13	20240627	130406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	-200	5	-0.96	215379950	10426	43.87	20600	20900	20450	27000	14600	20800	20657.97	10.96	-3652	21166	20982	20666	20482	20166	21075	20575	68	6200	500	14970	50	1	13554044	2792	5.87	0.36	12	0.08	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.23	N	029460	500	67 억	1485628	N	N	15	N	N
14	20240627	120407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	-100	5	-0.48	137836700	6701	28.20	20600	20750	20450	27000	14600	20800	20569.57	10.96	-3030	21166	20982	20666	20482	20166	21075	20575	68	6200	500	14970	50	1	13554044	2806	5.90	0.36	12	0.05	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	1.23	N	029460	500	67 억	1485628	N	N	15	N	N
15	20240627	110407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	-200	5	-0.96	55064250	2677	11.27	20600	20750	20450	27000	14600	20800	20569.39	10.96	-1154	21166	20982	20666	20482	20166	21075	20575	68	6200	500	14970	50	1	13554044	2792	5.87	0.36	12	0.02	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.23	N	029460	500	67 억	1485628	N	N	15	N	N
16	20240627	100406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	-200	5	-0.96	36283350	1766	7.43	20600	20750	20450	27000	14600	20800	20545.50	10.96	-608	21166	20982	20666	20482	20166	21075	20575	68	6200	500	14970	50	1	13554044	2792	5.87	0.36	12	0.01	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.23	N	029460	500	67 억	1485628	N	N	15	N	N
17	20240627	090406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-300	5	-1.44	3187650	155	0.65	20600	20600	20500	27000	14600	20800	20565.48	10.96	-85	21166	20982	20666	20482	20166	21075	20575	68	6200	500	14970	50	1	13554044	2779	5.84	0.35	12	0.00	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	18100	13.26	20240102	26350	-22.20	20240327	15010	36.58	20231024	1.23	N	029460	500	67 억	1485628	N	N	15	N	N
18	20240626	160405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	400	2	1.96	490425200	23726	65.19	20500	20850	20350	26500	14300	20400	20668.97	10.99	-4766	20866	20632	20316	20082	19766	20750	20200	68	6100	500	14680	50	1	13554044	2819	5.93	0.36	12	0.18	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	1.25	N	029460	500	67 억	1490221	N	N	15	N	N
19	20240626	150406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	400	2	1.96	472710300	22874	62.85	20500	20850	20350	26500	14300	20400	20665.83	10.99	-4535	20866	20632	20316	20082	19766	20750	20200	68	6100	500	14680	50	1	13554044	2819	5.93	0.36	12	0.17	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	1.25	N	029460	500	67 억	1490221	N	N	78	N	N
20	20240626	140406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	300	2	1.47	420535850	20359	55.94	20500	20850	20350	26500	14300	20400	20656.02	10.99	-3340	20866	20632	20316	20082	19766	20750	20200	68	6100	500	14680	50	1	13554044	2806	5.90	0.36	12	0.15	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	1.25	N	029460	500	67 억	1490221	N	N	78	N	N
21	20240626	130407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	300	2	1.47	285959200	13882	38.14	20500	20850	20350	26500	14300	20400	20599.28	10.99	-3775	20866	20632	20316	20082	19766	20750	20200	68	6100	500	14680	50	1	13554044	2806	5.90	0.36	12	0.10	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	1.25	N	029460	500	67 억	1490221	N	N	78	N	N
22	20240626	120405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	300	2	1.47	215920600	10481	28.80	20500	20850	20350	26500	14300	20400	20601.14	10.99	-3472	20866	20632	20316	20082	19766	20750	20200	68	6100	500	14680	50	1	13554044	2806	5.90	0.36	12	0.08	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	1.25	N	029460	500	67 억	1490221	N	N	78	N	N
23	20240626	110406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20750	350	2	1.72	199695200	9698	26.65	20500	20850	20350	26500	14300	20400	20591.38	10.99	-3195	20866	20632	20316	20082	19766	20750	20200	68	6100	500	14680	50	1	13554044	2812	5.92	0.36	12	0.07	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	1.25	N	029460	500	67 억	1490221	N	N	78	N	N
24	20240626	100406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	250	2	1.23	100405500	4891	13.44	20500	20700	20350	26500	14300	20400	20528.62	10.99	-2738	20866	20632	20316	20082	19766	20750	20200	68	6100	500	14680	50	1	13554044	2799	5.89	0.36	12	0.04	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	1.25	N	029460	500	67 억	1490221	N	N	78	N	N
25	20240626	090406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	200	2	0.98	2399950	117	0.32	20500	20650	20500	26500	14300	20400	20512.39	10.99	3	20866	20632	20316	20082	19766	20750	20200	68	6100	500	14680	50	1	13554044	2792	5.87	0.36	12	0.00	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.25	N	029460	500	67 억	1490221	N	N	78	N	N
26	20240625	160404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20400	-150	5	-0.73	732965250	36356	133.05	20000	20550	20000	26700	14400	20550	20160.70	11.02	-3695	21283	20916	20633	20266	19983	20775	20125	68	6150	500	14790	50	1	13554044	2765	5.82	0.35	12	0.27	3508.00	57953.00	26350	20240327	-22.58	15010	20231024	35.91	26350	-22.58	20240327	18100	12.71	20240102	26350	-22.58	20240327	15010	35.91	20231024	1.36	N	029460	500	67 억	1493827	N	N	78	N	N
27	20240625	150405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20350	-200	5	-0.97	667078800	33124	121.22	20000	20550	20000	26700	14400	20550	20138.84	11.02	-1919	21283	20916	20633	20266	19983	20775	20125	68	6150	500	14790	50	1	13554044	2758	5.80	0.35	12	0.24	3508.00	57953.00	26350	20240327	-22.77	15010	20231024	35.58	26350	-22.77	20240327	18100	12.43	20240102	26350	-22.77	20240327	15010	35.58	20231024	1.36	N	029460	500	67 억	1493827	N	N	2	N	N
28	20240625	140406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20200	-350	5	-1.70	618705700	30743	112.50	20000	20550	20000	26700	14400	20550	20125.09	11.02	-1767	21283	20916	20633	20266	19983	20775	20125	68	6150	500	14790	50	1	13554044	2738	5.76	0.35	12	0.23	3508.00	57953.00	26350	20240327	-23.34	15010	20231024	34.58	26350	-23.34	20240327	18100	11.60	20240102	26350	-23.34	20240327	15010	34.58	20231024	1.36	N	029460	500	67 억	1493827	N	N	2	N	N
29	20240625	130406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20250	-300	5	-1.46	525273800	26123	95.60	20000	20550	20000	26700	14400	20550	20107.71	11.02	-2837	21283	20916	20633	20266	19983	20775	20125	68	6150	500	14790	50	1	13554044	2745	5.77	0.35	12	0.19	3508.00	57953.00	26350	20240327	-23.15	15010	20231024	34.91	26350	-23.15	20240327	18100	11.88	20240102	26350	-23.15	20240327	15010	34.91	20231024	1.36	N	029460	500	67 억	1493827	N	N	2	N	N
30	20240625	120407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20250	-300	5	-1.46	496776950	24714	90.44	20000	20550	20000	26700	14400	20550	20101.03	11.02	-2778	21283	20916	20633	20266	19983	20775	20125	68	6150	500	14790	50	1	13554044	2745	5.77	0.35	12	0.18	3508.00	57953.00	26350	20240327	-23.15	15010	20231024	34.91	26350	-23.15	20240327	18100	11.88	20240102	26350	-23.15	20240327	15010	34.91	20231024	1.36	N	029460	500	67 억	1493827	N	N	2	N	N
31	20240625	110409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20250	-300	5	-1.46	463541400	23073	84.44	20000	20550	20000	26700	14400	20550	20090.21	11.02	-2744	21283	20916	20633	20266	19983	20775	20125	68	6150	500	14790	50	1	13554044	2745	5.77	0.35	12	0.17	3508.00	57953.00	26350	20240327	-23.15	15010	20231024	34.91	26350	-23.15	20240327	18100	11.88	20240102	26350	-23.15	20240327	15010	34.91	20231024	1.36	N	029460	500	67 억	1493827	N	N	2	N	N
32	20240625	100405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	-500	5	-2.43	372951500	18577	67.98	20000	20550	20000	26700	14400	20550	20075.98	11.02	-1669	21283	20916	20633	20266	19983	20775	20125	68	6150	500	14790	50	1	13554044	2718	5.72	0.35	12	0.14	3508.00	57953.00	26350	20240327	-23.91	15010	20231024	33.58	26350	-23.91	20240327	18100	10.77	20240102	26350	-23.91	20240327	15010	33.58	20231024	1.36	N	029460	500	67 억	1493827	N	N	2	N	N
33	20240625	090405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20250	-300	5	-1.46	175821650	8778	32.12	20000	20550	20000	26700	14400	20550	20029.81	11.02	2481	21283	20916	20633	20266	19983	20775	20125	68	6150	500	14790	50	1	13554044	2745	5.77	0.35	12	0.06	3508.00	57953.00	26350	20240327	-23.15	15010	20231024	34.91	26350	-23.15	20240327	18100	11.88	20240102	26350	-23.15	20240327	15010	34.91	20231024	1.36	N	029460	500	67 억	1493827	N	N	2	N	N
34	20240624	160404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	-450	5	-2.14	560842250	27216	43.32	21000	21000	20350	27300	14700	21000	20607.08	11.11	-11875	22200	21600	21100	20500	20000	21350	20250	68	6300	500	15120	50	1	13554044	2785	5.86	0.35	12	0.20	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	18100	13.54	20240102	26350	-22.01	20240327	15010	36.91	20231024	1.31	N	029460	500	67 억	1506314	N	N	2	N	N
35	20240624	150405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	-450	5	-2.14	426974250	20685	32.92	21000	21000	20450	27300	14700	21000	20641.73	11.11	-10756	22200	21600	21100	20500	20000	21350	20250	68	6300	500	15120	50	1	13554044	2785	5.86	0.35	12	0.15	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	18100	13.54	20240102	26350	-22.01	20240327	15010	36.91	20231024	1.31	N	029460	500	67 억	1506314	N	N	19	N	N
36	20240624	140404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	-450	5	-2.14	378429000	18318	29.16	21000	21000	20450	27300	14700	21000	20658.86	11.11	-8851	22200	21600	21100	20500	20000	21350	20250	68	6300	500	15120	50	1	13554044	2785	5.86	0.35	12	0.14	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	18100	13.54	20240102	26350	-22.01	20240327	15010	36.91	20231024	1.31	N	029460	500	67 억	1506314	N	N	19	N	N
37	20240624	130403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	-450	5	-2.14	366457450	17735	28.23	21000	21000	20450	27300	14700	21000	20662.95	11.11	-8562	22200	21600	21100	20500	20000	21350	20250	68	6300	500	15120	50	1	13554044	2785	5.86	0.35	12	0.13	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	18100	13.54	20240102	26350	-22.01	20240327	15010	36.91	20231024	1.31	N	029460	500	67 억	1506314	N	N	19	N	N
38	20240624	120404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-500	5	-2.38	323574700	15649	24.91	21000	21000	20450	27300	14700	21000	20677.02	11.11	-7148	22200	21600	21100	20500	20000	21350	20250	68	6300	500	15120	50	1	13554044	2779	5.84	0.35	12	0.12	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	18100	13.26	20240102	26350	-22.20	20240327	15010	36.58	20231024	1.31	N	029460	500	67 억	1506314	N	N	19	N	N
39	20240624	110405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	-350	5	-1.67	230077750	11099	17.67	21000	21000	20600	27300	14700	21000	20729.59	11.11	-6300	22200	21600	21100	20500	20000	21350	20250	68	6300	500	15120	50	1	13554044	2799	5.89	0.36	12	0.08	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	1.31	N	029460	500	67 억	1506314	N	N	19	N	N
40	20240624	100405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20750	-250	5	-1.19	95453650	4592	7.31	21000	21000	20700	27300	14700	21000	20786.94	11.11	-1364	22200	21600	21100	20500	20000	21350	20250	68	6300	500	15120	50	1	13554044	2812	5.92	0.36	12	0.03	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	1.31	N	029460	500	67 억	1506314	N	N	19	N	N
41	20240624	090405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	-100	5	-0.48	10455900	500	0.80	21000	21000	20750	27300	14700	21000	20911.80	11.11	-18	22200	21600	21100	20500	20000	21350	20250	68	6300	500	15120	50	1	13554044	2833	5.96	0.36	12	0.00	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	18100	15.47	20240102	26350	-20.68	20240327	15010	39.24	20231024	1.31	N	029460	500	67 억	1506314	N	N	19	N	N
42	20240621	160353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	-850	5	-3.89	1310348000	62798	49.42	21700	21700	20600	28400	15300	21850	20866.06	11.18	-12528	23316	22582	21566	20832	19816	22950	21200	68	6550	500	15730	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	1.31	N	029460	500	67 억	1515052	N	N	19	N	N
43	20240621	150353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	-950	5	-4.35	1233712950	59143	46.55	21700	21700	20600	28400	15300	21850	20859.83	11.18	-10798	23316	22582	21566	20832	19816	22950	21200	68	6550	500	15730	50	1	13554044	2833	5.96	0.36	12	0.44	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	18100	15.47	20240102	26350	-20.68	20240327	15010	39.24	20231024	1.31	N	029460	500	67 억	1515052	N	N	57	N	N
44	20240621	140352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	-1150	5	-5.26	958227650	45867	36.10	21700	21700	20600	28400	15300	21850	20891.44	11.18	-7810	23316	22582	21566	20832	19816	22950	21200	68	6550	500	15730	50	1	13554044	2806	5.90	0.36	12	0.34	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	1.31	N	029460	500	67 억	1515052	N	N	57	N	N
45	20240621	130353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-1050	5	-4.81	754411600	36043	28.37	21700	21700	20600	28400	15300	21850	20930.88	11.18	-2453	23316	22582	21566	20832	19816	22950	21200	68	6550	500	15730	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	1.31	N	029460	500	67 억	1515052	N	N	57	N	N
46	20240621	120354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	-1000	5	-4.58	737468400	35230	27.73	21700	21700	20600	28400	15300	21850	20932.97	11.18	-2089	23316	22582	21566	20832	19816	22950	21200	68	6550	500	15730	50	1	13554044	2826	5.94	0.36	12	0.26	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	18100	15.19	20240102	26350	-20.87	20240327	15010	38.91	20231024	1.31	N	029460	500	67 억	1515052	N	N	57	N	N
47	20240621	110354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	-1150	5	-5.26	683094150	32618	25.67	21700	21700	20600	28400	15300	21850	20942.25	11.18	-299	23316	22582	21566	20832	19816	22950	21200	68	6550	500	15730	50	1	13554044	2806	5.90	0.36	12	0.24	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	1.31	N	029460	500	67 억	1515052	N	N	57	N	N
48	20240621	100351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	-1000	5	-4.58	568889650	27124	21.35	21700	21700	20600	28400	15300	21850	20973.66	11.18	2285	23316	22582	21566	20832	19816	22950	21200	68	6550	500	15730	50	1	13554044	2826	5.94	0.36	12	0.20	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	18100	15.19	20240102	26350	-20.87	20240327	15010	38.91	20231024	1.31	N	029460	500	67 억	1515052	N	N	57	N	N
49	20240621	090355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21500	-350	5	-1.60	48708300	2264	1.78	21700	21700	21300	28400	15300	21850	21514.27	11.18	-25	23316	22582	21566	20832	19816	22950	21200	68	6550	500	15730	50	1	13554044	2914	6.13	0.37	12	0.02	3508.00	57953.00	26350	20240327	-18.41	15010	20231024	43.24	26350	-18.41	20240327	18100	18.78	20240102	26350	-18.41	20240327	15010	43.24	20231024	1.31	N	029460	500	67 억	1515052	N	N	57	N	N
50	20240620	160352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21850	1250	2	6.07	2767638800	127046	206.53	20600	22300	20550	26750	14450	20600	21784.54	10.92	39923	21633	21116	20783	20266	19933	20950	20100	68	6150	500	14830	50	1	13554044	2962	6.23	0.38	12	0.94	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	1.30	N	029460	500	67 억	1480743	N	N	57	N	N
51	20240620	150353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22050	1450	2	7.04	2636293300	121071	196.82	20600	22300	20550	26750	14450	20600	21774.77	10.92	39487	21633	21116	20783	20266	19933	20950	20100	68	6150	500	14830	50	1	13554044	2989	6.29	0.38	12	0.89	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	1.30	N	029460	500	67 억	1480743	N	N	130	N	N
52	20240620	140352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22100	1500	2	7.28	2379682300	109405	177.85	20600	22300	20550	26750	14450	20600	21751.13	10.92	36209	21633	21116	20783	20266	19933	20950	20100	68	6150	500	14830	50	1	13554044	2995	6.30	0.38	12	0.81	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	1.30	N	029460	500	67 억	1480743	N	N	130	N	N
53	20240620	130353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	22100	1500	2	7.28	2132784100	98264	159.74	20600	22300	20550	26750	14450	20600	21704.63	10.92	29018	21633	21116	20783	20266	19933	20950	20100	68	6150	500	14830	50	1	13554044	2995	6.30	0.38	12	0.72	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	1.30	N	029460	500	67 억	1480743	N	N	130	N	N
54	20240620	120352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21850	1250	2	6.07	1878130500	86658	140.88	20600	22300	20550	26750	14450	20600	21672.90	10.92	23662	21633	21116	20783	20266	19933	20950	20100	68	6150	500	14830	50	1	13554044	2962	6.23	0.38	12	0.64	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	1.30	N	029460	500	67 억	1480743	N	N	130	N	N
55	20240620	110353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21900	1300	2	6.31	1561978550	72148	117.29	20600	22300	20550	26750	14450	20600	21649.64	10.92	14496	21633	21116	20783	20266	19933	20950	20100	68	6150	500	14830	50	1	13554044	2968	6.24	0.38	12	0.53	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	1.30	N	029460	500	67 억	1480743	N	N	130	N	N
56	20240620	100354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	550	2	2.67	428439150	20381	33.13	20600	21400	20550	26750	14450	20600	21021.50	10.92	2962	21633	21116	20783	20266	19933	20950	20100	68	6150	500	14830	50	1	13554044	2867	6.03	0.36	12	0.15	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	1.30	N	029460	500	67 억	1480743	N	N	130	N	N
57	20240620	090357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	0	3	0.00	13340650	648	1.05	20600	20600	20550	26750	14450	20600	20587.42	10.92	16	21633	21116	20783	20266	19933	20950	20100	68	6150	500	14830	50	1	13554044	2792	5.87	0.36	12	0.00	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.30	N	029460	500	67 억	1480743	N	N	130	N	N
58	20240619	160351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	-500	5	-2.37	1270336450	61501	272.88	21200	21300	20450	27400	14800	21100	20655.60	10.93	-505	21566	21332	20916	20682	20266	21450	20800	68	6300	500	15190	50	1	13554044	2792	5.87	0.36	12	0.45	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.31	N	029460	500	67 억	1481001	N	N	130	N	N
59	20240619	150350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-600	5	-2.84	1186635450	57428	254.81	21200	21300	20450	27400	14800	21100	20663.01	10.93	-2132	21566	21332	20916	20682	20266	21450	20800	68	6300	500	15190	50	1	13554044	2779	5.84	0.35	12	0.42	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	18100	13.26	20240102	26350	-22.20	20240327	15010	36.58	20231024	1.31	N	029460	500	67 억	1481001	N	N	18	N	N
60	20240619	140353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	-550	5	-2.61	895356000	43239	191.85	21200	21300	20450	27400	14800	21100	20707.14	10.93	-5640	21566	21332	20916	20682	20266	21450	20800	68	6300	500	15190	50	1	13554044	2785	5.86	0.35	12	0.32	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	18100	13.54	20240102	26350	-22.01	20240327	15010	36.91	20231024	1.31	N	029460	500	67 억	1481001	N	N	18	N	N
61	20240619	130351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	-550	5	-2.61	618230950	29719	131.86	21200	21300	20500	27400	14800	21100	20802.55	10.93	-5285	21566	21332	20916	20682	20266	21450	20800	68	6300	500	15190	50	1	13554044	2785	5.86	0.35	12	0.22	3508.00	57953.00	26350	20240327	-22.01	15010	20231024	36.91	26350	-22.01	20240327	18100	13.54	20240102	26350	-22.01	20240327	15010	36.91	20231024	1.31	N	029460	500	67 억	1481001	N	N	18	N	N
62	20240619	120350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-150	5	-0.71	245150450	11637	51.63	21200	21300	20900	27400	14800	21100	21066.46	10.93	-2770	21566	21332	20916	20682	20266	21450	20800	68	6300	500	15190	50	1	13554044	2840	5.97	0.36	12	0.09	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	1.31	N	029460	500	67 억	1481001	N	N	18	N	N
63	20240619	110352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	-50	5	-0.24	129985150	6149	27.28	21200	21300	21050	27400	14800	21100	21139.23	10.93	-1358	21566	21332	20916	20682	20266	21450	20800	68	6300	500	15190	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	1.31	N	029460	500	67 억	1481001	N	N	18	N	N
64	20240619	100353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	50	2	0.24	55078100	2600	11.54	21200	21300	21100	27400	14800	21100	21183.88	10.93	-824	21566	21332	20916	20682	20266	21450	20800	68	6300	500	15190	50	1	13554044	2867	6.03	0.36	12	0.02	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	1.31	N	029460	500	67 억	1481001	N	N	18	N	N
65	20240619	090358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21200	100	2	0.47	297000	14	0.06	21200	21250	21200	27400	14800	21100	21214.29	10.93	-3	21566	21332	20916	20682	20266	21450	20800	68	6300	500	15190	50	1	13554044	2873	6.04	0.37	12	0.00	3508.00	57953.00	26350	20240327	-19.54	15010	20231024	41.24	26350	-19.54	20240327	18100	17.13	20240102	26350	-19.54	20240327	15010	41.24	20231024	1.31	N	029460	500	67 억	1481001	N	N	18	N	N
66	20240618	160349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	350	2	1.69	469047500	22476	166.56	20600	21150	20500	26950	14550	20750	20867.75	10.89	4461	21283	21016	20833	20566	20383	20925	20475	68	6200	500	14940	50	1	13554044	2860	6.01	0.36	12	0.17	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	1.33	N	029460	500	67 억	1476630	N	N	18	N	N
67	20240618	150347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	300	2	1.45	451518150	21644	160.40	20600	21150	20500	26950	14550	20750	20861.12	10.89	4739	21283	21016	20833	20566	20383	20925	20475	68	6200	500	14940	50	1	13554044	2853	6.00	0.36	12	0.16	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	1.33	N	029460	500	67 억	1476630	N	N	12	N	N
68	20240618	140347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	300	2	1.45	415381000	19922	147.64	20600	21150	20500	26950	14550	20750	20850.37	10.89	5025	21283	21016	20833	20566	20383	20925	20475	68	6200	500	14940	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	1.33	N	029460	500	67 억	1476630	N	N	12	N	N
69	20240618	130351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	250	2	1.20	400454700	19212	142.37	20600	21150	20500	26950	14550	20750	20843.99	10.89	5062	21283	21016	20833	20566	20383	20925	20475	68	6200	500	14940	50	1	13554044	2846	5.99	0.36	12	0.14	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	1.33	N	029460	500	67 억	1476630	N	N	12	N	N
70	20240618	120350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	250	2	1.20	371379450	17834	132.16	20600	21100	20500	26950	14550	20750	20824.24	10.89	5153	21283	21016	20833	20566	20383	20925	20475	68	6200	500	14940	50	1	13554044	2846	5.99	0.36	12	0.13	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	1.33	N	029460	500	67 억	1476630	N	N	12	N	N
71	20240618	110348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	300	2	1.45	360373050	17311	128.29	20600	21100	20500	26950	14550	20750	20817.58	10.89	5228	21283	21016	20833	20566	20383	20925	20475	68	6200	500	14940	50	1	13554044	2853	6.00	0.36	12	0.13	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	1.33	N	029460	500	67 억	1476630	N	N	12	N	N
72	20240618	100349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	300	2	1.45	286560300	13798	102.25	20600	21050	20500	26950	14550	20750	20768.25	10.89	5134	21283	21016	20833	20566	20383	20925	20475	68	6200	500	14940	50	1	13554044	2853	6.00	0.36	12	0.10	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	1.33	N	029460	500	67 억	1476630	N	N	12	N	N
73	20240618	090353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20750	0	3	0.00	47144750	2288	16.96	20600	20750	20600	26950	14550	20750	20605.22	10.89	123	21283	21016	20833	20566	20383	20925	20475	68	6200	500	14940	50	1	13554044	2812	5.92	0.36	12	0.02	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	1.33	N	029460	500	67 억	1476630	N	N	12	N	N
74	20240617	160347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20750	-250	5	-1.19	280927550	13479	68.55	21000	21100	20650	27300	14700	21000	20847.60	10.95	-6707	21333	21166	20933	20766	20533	21250	20850	68	6300	500	15120	50	1	13554044	2812	5.92	0.36	12	0.10	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	1.33	N	029460	500	67 억	1483591	N	N	12	N	N
75	20240617	150352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20750	-250	5	-1.19	202935650	9719	49.43	21000	21100	20700	27300	14700	21000	20880.30	10.95	-5448	21333	21166	20933	20766	20533	21250	20850	68	6300	500	15120	50	1	13554044	2812	5.92	0.36	12	0.07	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	1.33	N	029460	500	67 억	1483591	N	N	6	N	N
76	20240617	140346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	-100	5	-0.48	149910750	7165	36.44	21000	21100	20800	27300	14700	21000	20922.64	10.95	-4168	21333	21166	20933	20766	20533	21250	20850	68	6300	500	15120	50	1	13554044	2833	5.96	0.36	12	0.05	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	18100	15.47	20240102	26350	-20.68	20240327	15010	39.24	20231024	1.33	N	029460	500	67 억	1483591	N	N	6	N	N
77	20240617	130345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	-150	5	-0.71	140736400	6726	34.21	21000	21100	20800	27300	14700	21000	20924.23	10.95	-3964	21333	21166	20933	20766	20533	21250	20850	68	6300	500	15120	50	1	13554044	2826	5.94	0.36	12	0.05	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	18100	15.19	20240102	26350	-20.87	20240327	15010	38.91	20231024	1.33	N	029460	500	67 억	1483591	N	N	6	N	N
78	20240617	120346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-50	5	-0.24	56837650	2716	13.81	21000	21100	20850	27300	14700	21000	20926.97	10.95	-495	21333	21166	20933	20766	20533	21250	20850	68	6300	500	15120	50	1	13554044	2840	5.97	0.36	12	0.02	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	1.33	N	029460	500	67 억	1483591	N	N	6	N	N
79	20240617	110344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	0	3	0.00	47709250	2280	11.60	21000	21100	20850	27300	14700	21000	20925.11	10.95	-360	21333	21166	20933	20766	20533	21250	20850	68	6300	500	15120	50	1	13554044	2846	5.99	0.36	12	0.02	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	1.33	N	029460	500	67 억	1483591	N	N	6	N	N
80	20240617	100347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	0	3	0.00	14242750	680	3.46	21000	21100	20850	27300	14700	21000	20945.22	10.95	-173	21333	21166	20933	20766	20533	21250	20850	68	6300	500	15120	50	1	13554044	2846	5.99	0.36	12	0.01	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	1.33	N	029460	500	67 억	1483591	N	N	6	N	N
81	20240617	090347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	-100	5	-0.48	546550	26	0.13	21000	21050	20900	27300	14700	21000	21021.15	10.95	-14	21333	21166	20933	20766	20533	21250	20850	68	6300	500	15120	50	1	13554044	2833	5.96	0.36	12	0.00	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	18100	15.47	20240102	26350	-20.68	20240327	15010	39.24	20231024	1.33	N	029460	500	67 억	1483591	N	N	6	N	N
82	20240614	160319	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	200	2	0.96	407245900	19501	56.55	20800	21100	20700	27000	14600	20800	20883.33	10.99	-6572	21133	20966	20733	20566	20333	21050	20650	68	6200	500	14970	50	1	13554044	2846	5.99	0.36	12	0.14	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	1.35	N	029460	500	67 억	1489633	N	N	6	N	N
83	20240614	150319	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	150	2	0.72	380867300	18242	52.90	20800	21100	20700	27000	14600	20800	20878.59	10.99	-6367	21133	20966	20733	20566	20333	21050	20650	68	6200	500	14970	50	1	13554044	2840	5.97	0.36	12	0.13	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	1.35	N	029460	500	67 억	1489633	N	N	36	N	N
84	20240614	140319	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	100	2	0.48	323401400	15497	44.94	20800	21100	20700	27000	14600	20800	20868.65	10.99	-6866	21133	20966	20733	20566	20333	21050	20650	68	6200	500	14970	50	1	13554044	2833	5.96	0.36	12	0.11	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	18100	15.47	20240102	26350	-20.68	20240327	15010	39.24	20231024	1.35	N	029460	500	67 억	1489633	N	N	36	N	N
85	20240614	130319	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	100	2	0.48	307917950	14757	42.80	20800	21100	20700	27000	14600	20800	20865.89	10.99	-6879	21133	20966	20733	20566	20333	21050	20650	68	6200	500	14970	50	1	13554044	2833	5.96	0.36	12	0.11	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	18100	15.47	20240102	26350	-20.68	20240327	15010	39.24	20231024	1.35	N	029460	500	67 억	1489633	N	N	36	N	N
86	20240614	120321	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	200	2	0.96	297278550	14249	41.32	20800	21100	20700	27000	14600	20800	20863.12	10.99	-6949	21133	20966	20733	20566	20333	21050	20650	68	6200	500	14970	50	1	13554044	2846	5.99	0.36	12	0.11	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	1.35	N	029460	500	67 억	1489633	N	N	36	N	N
87	20240614	110340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	282077000	13522	39.21	20800	21100	20700	27000	14600	20800	20860.60	10.99	-6905	21133	20966	20733	20566	20333	21050	20650	68	6200	500	14970	50	1	13554044	2819	5.93	0.36	12	0.10	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	1.35	N	029460	500	67 억	1489633	N	N	36	N	N
88	20240614	100340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	300	2	1.44	132542400	6345	18.40	20800	21100	20750	27000	14600	20800	20889.27	10.99	-977	21133	20966	20733	20566	20333	21050	20650	68	6200	500	14970	50	1	13554044	2860	6.01	0.36	12	0.05	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	1.35	N	029460	500	67 억	1489633	N	N	36	N	N
89	20240614	090342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	873750	42	0.12	20800	20850	20800	27000	14600	20800	20803.57	10.99	-2	21133	20966	20733	20566	20333	21050	20650	68	6200	500	14970	50	1	13554044	2819	5.93	0.36	12	0.00	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	1.35	N	029460	500	67 억	1489633	N	N	36	N	N
90	20240613	160337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	707971200	34241	106.11	20700	20900	20500	27000	14600	20800	20675.65	10.92	9450	21033	20916	20683	20566	20333	20975	20625	68	6200	500	14970	50	1	13554044	2819	5.93	0.36	12	0.25	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	1.32	N	029460	500	67 억	1480430	N	N	34	N	N
91	20240613	150345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20750	-50	5	-0.24	664999650	32173	99.70	20700	20900	20500	27000	14600	20800	20668.97	10.92	10051	21033	20916	20683	20566	20333	20975	20625	68	6200	500	14970	50	1	13554044	2812	5.92	0.36	12	0.24	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	1.32	N	029460	500	67 억	1480430	N	N	4	N	N
92	20240613	140339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	-150	5	-0.72	609940450	29521	91.48	20700	20900	20500	27000	14600	20800	20660.63	10.92	9280	21033	20916	20683	20566	20333	20975	20625	68	6200	500	14970	50	1	13554044	2799	5.89	0.36	12	0.22	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	1.32	N	029460	500	67 억	1480430	N	N	4	N	N
93	20240613	130341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	-150	5	-0.72	594166350	28758	89.12	20700	20900	20500	27000	14600	20800	20660.27	10.92	8899	21033	20916	20683	20566	20333	20975	20625	68	6200	500	14970	50	1	13554044	2799	5.89	0.36	12	0.21	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	1.32	N	029460	500	67 억	1480430	N	N	4	N	N
94	20240613	120341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	-200	5	-0.96	430549600	20812	64.49	20700	20900	20500	27000	14600	20800	20686.86	10.92	6229	21033	20916	20683	20566	20333	20975	20625	68	6200	500	14970	50	1	13554044	2792	5.87	0.36	12	0.15	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.32	N	029460	500	67 억	1480430	N	N	4	N	N
95	20240613	110337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	-100	5	-0.48	371979900	17983	55.73	20700	20900	20500	27000	14600	20800	20684.25	10.92	5227	21033	20916	20683	20566	20333	20975	20625	68	6200	500	14970	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	1.32	N	029460	500	67 억	1480430	N	N	4	N	N
96	20240613	100338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	-100	5	-0.48	241843300	11685	36.21	20700	20900	20500	27000	14600	20800	20695.74	10.92	4950	21033	20916	20683	20566	20333	20975	20625	68	6200	500	14970	50	1	13554044	2806	5.90	0.36	12	0.09	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	1.32	N	029460	500	67 억	1480430	N	N	4	N	N
97	20240613	090341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	55165250	2664	8.26	20700	20850	20700	27000	14600	20800	20702.94	10.92	484	21033	20916	20683	20566	20333	20975	20625	68	6200	500	14970	50	1	13554044	2819	5.93	0.36	12	0.02	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	1.32	N	029460	500	67 억	1480430	N	N	4	N	N
98	20240612	160335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	300	2	1.46	660378700	32169	109.33	20500	20800	20450	26650	14350	20500	20528.42	10.88	5135	21133	20816	20633	20316	20133	20725	20225	68	6150	500	14760	50	1	13554044	2819	5.93	0.36	12	0.24	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	1.27	N	029460	500	67 억	1475346	N	N	4	N	N
99	20240612	150342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	100	2	0.49	586388250	28581	97.13	20500	20750	20450	26650	14350	20500	20516.72	10.88	3690	21133	20816	20633	20316	20133	20725	20225	68	6150	500	14760	50	1	13554044	2792	5.87	0.36	12	0.21	3508.00	57953.00	26350	20240327	-21.82	15010	20231024	37.24	26350	-21.82	20240327	18100	13.81	20240102	26350	-21.82	20240327	15010	37.24	20231024	1.27	N	029460	500	67 억	1475346	N	N	5	N	N
100	20240612	140338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	0	3	0.00	440282800	21459	72.93	20500	20750	20450	26650	14350	20500	20517.40	10.88	-73	21133	20816	20633	20316	20133	20725	20225	68	6150	500	14760	50	1	13554044	2779	5.84	0.35	12	0.16	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	18100	13.26	20240102	26350	-22.20	20240327	15010	36.58	20231024	1.27	N	029460	500	67 억	1475346	N	N	5	N	N
101	20240612	130337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	0	3	0.00	264559700	12888	43.80	20500	20750	20450	26650	14350	20500	20527.60	10.88	-1084	21133	20816	20633	20316	20133	20725	20225	68	6150	500	14760	50	1	13554044	2779	5.84	0.35	12	0.10	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	18100	13.26	20240102	26350	-22.20	20240327	15010	36.58	20231024	1.27	N	029460	500	67 억	1475346	N	N	5	N	N
102	20240612	120337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	0	3	0.00	150970700	7345	24.96	20500	20750	20450	26650	14350	20500	20554.21	10.88	-1059	21133	20816	20633	20316	20133	20725	20225	68	6150	500	14760	50	1	13554044	2779	5.84	0.35	12	0.05	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	18100	13.26	20240102	26350	-22.20	20240327	15010	36.58	20231024	1.27	N	029460	500	67 억	1475346	N	N	5	N	N
103	20240612	110336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	0	3	0.00	122483600	5955	20.24	20500	20750	20450	26650	14350	20500	20568.19	10.88	-1065	21133	20816	20633	20316	20133	20725	20225	68	6150	500	14760	50	1	13554044	2779	5.84	0.35	12	0.04	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	18100	13.26	20240102	26350	-22.20	20240327	15010	36.58	20231024	1.27	N	029460	500	67 억	1475346	N	N	5	N	N
104	20240612	100336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	150	2	0.73	63864500	3099	10.53	20500	20750	20450	26650	14350	20500	20608.10	10.88	-1018	21133	20816	20633	20316	20133	20725	20225	68	6150	500	14760	50	1	13554044	2799	5.89	0.36	12	0.02	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	1.27	N	029460	500	67 억	1475346	N	N	5	N	N
105	20240612	090336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	0	3	0.00	12155350	593	2.02	20500	20600	20450	26650	14350	20500	20498.06	10.88	-516	21133	20816	20633	20316	20133	20725	20225	68	6150	500	14760	50	1	13554044	2779	5.84	0.35	12	0.00	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	18100	13.26	20240102	26350	-22.20	20240327	15010	36.58	20231024	1.27	N	029460	500	67 억	1475346	N	N	5	N	N
106	20240610	160333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	-450	5	-2.11	1400584150	67194	266.20	21350	21350	20600	27650	14950	21300	20843.88	10.91	-594	21666	21482	21266	21082	20866	21575	21175	68	6350	500	15330	50	1	13554044	2826	5.94	0.36	12	0.50	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	18100	15.19	20240102	26350	-20.87	20240327	15010	38.91	20231024	1.29	N	029460	500	67 억	1479357	N	N	11	N	N
107	20240610	150336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	-450	5	-2.11	1343714800	64462	255.38	21350	21350	20600	27650	14950	21300	20845.07	10.91	-1718	21666	21482	21266	21082	20866	21575	21175	68	6350	500	15330	50	1	13554044	2826	5.94	0.36	12	0.48	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	18100	15.19	20240102	26350	-20.87	20240327	15010	38.91	20231024	1.29	N	029460	500	67 억	1479357	N	N	3	N	N
108	20240610	140335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20750	-550	5	-2.58	858379100	41065	162.69	21350	21350	20700	27650	14950	21300	20902.94	10.91	-2749	21666	21482	21266	21082	20866	21575	21175	68	6350	500	15330	50	1	13554044	2812	5.92	0.36	12	0.30	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	1.29	N	029460	500	67 억	1479357	N	N	3	N	N
109	20240610	130334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-500	5	-2.35	713741750	34088	135.04	21350	21350	20700	27650	14950	21300	20938.21	10.91	-3192	21666	21482	21266	21082	20866	21575	21175	68	6350	500	15330	50	1	13554044	2819	5.93	0.36	12	0.25	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	1.29	N	029460	500	67 억	1479357	N	N	3	N	N
110	20240610	120335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	-450	5	-2.11	527413550	25122	99.52	21350	21350	20850	27650	14950	21300	20994.09	10.91	-3028	21666	21482	21266	21082	20866	21575	21175	68	6350	500	15330	50	1	13554044	2826	5.94	0.36	12	0.19	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	18100	15.19	20240102	26350	-20.87	20240327	15010	38.91	20231024	1.29	N	029460	500	67 억	1479357	N	N	3	N	N
111	20240610	110337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	-300	5	-1.41	423423000	20152	79.84	21350	21350	20950	27650	14950	21300	21011.46	10.91	-2728	21666	21482	21266	21082	20866	21575	21175	68	6350	500	15330	50	1	13554044	2846	5.99	0.36	12	0.15	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	1.29	N	029460	500	67 억	1479357	N	N	3	N	N
112	20240610	100336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	-250	5	-1.17	256187650	12195	48.31	21350	21350	20950	27650	14950	21300	21007.60	10.91	677	21666	21482	21266	21082	20866	21575	21175	68	6350	500	15330	50	1	13554044	2853	6.00	0.36	12	0.09	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	1.29	N	029460	500	67 억	1479357	N	N	3	N	N
113	20240610	090341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	-150	5	-0.70	3400500	160	0.63	21350	21350	21150	27650	14950	21300	21253.12	10.91	-119	21666	21482	21266	21082	20866	21575	21175	68	6350	500	15330	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	1.29	N	029460	500	67 억	1479357	N	N	3	N	N
114	20240607	160344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21300	200	2	0.95	535131800	25237	112.61	21100	21450	21050	27400	14800	21100	21204.18	10.91	885	21466	21282	21016	20832	20566	21375	20925	68	6300	500	15190	50	1	13554044	2887	6.07	0.37	12	0.19	3508.00	57953.00	26350	20240327	-19.17	15010	20231024	41.91	26350	-19.17	20240327	18100	17.68	20240102	26350	-19.17	20240327	15010	41.91	20231024	1.26	N	029460	500	67 억	1478469	N	N	3	N	N
115	20240607	150347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21300	200	2	0.95	502027200	23682	105.67	21100	21450	21050	27400	14800	21100	21198.68	10.91	1308	21466	21282	21016	20832	20566	21375	20925	68	6300	500	15190	50	1	13554044	2887	6.07	0.37	12	0.17	3508.00	57953.00	26350	20240327	-19.17	15010	20231024	41.91	26350	-19.17	20240327	18100	17.68	20240102	26350	-19.17	20240327	15010	41.91	20231024	1.26	N	029460	500	67 억	1478469	N	N	2	N	N
116	20240607	140345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	50	2	0.24	477931250	22546	100.60	21100	21450	21050	27400	14800	21100	21198.05	10.91	1769	21466	21282	21016	20832	20566	21375	20925	68	6300	500	15190	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	1.26	N	029460	500	67 억	1478469	N	N	2	N	N
117	20240607	130346	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21300	200	2	0.95	390654750	18445	82.30	21100	21400	21050	27400	14800	21100	21179.44	10.91	3336	21466	21282	21016	20832	20566	21375	20925	68	6300	500	15190	50	1	13554044	2887	6.07	0.37	12	0.14	3508.00	57953.00	26350	20240327	-19.17	15010	20231024	41.91	26350	-19.17	20240327	18100	17.68	20240102	26350	-19.17	20240327	15010	41.91	20231024	1.26	N	029460	500	67 억	1478469	N	N	2	N	N
118	20240607	120345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21200	100	2	0.47	344491150	16278	72.63	21100	21400	21050	27400	14800	21100	21162.99	10.91	4580	21466	21282	21016	20832	20566	21375	20925	68	6300	500	15190	50	1	13554044	2873	6.04	0.37	12	0.12	3508.00	57953.00	26350	20240327	-19.54	15010	20231024	41.24	26350	-19.54	20240327	18100	17.13	20240102	26350	-19.54	20240327	15010	41.24	20231024	1.26	N	029460	500	67 억	1478469	N	N	2	N	N
119	20240607	110345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	50	2	0.24	311644650	14726	65.71	21100	21400	21050	27400	14800	21100	21162.89	10.91	5891	21466	21282	21016	20832	20566	21375	20925	68	6300	500	15190	50	1	13554044	2867	6.03	0.36	12	0.11	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	1.26	N	029460	500	67 억	1478469	N	N	2	N	N
120	20240607	100344	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21200	100	2	0.47	197884550	9359	41.76	21100	21400	21050	27400	14800	21100	21143.77	10.91	6370	21466	21282	21016	20832	20566	21375	20925	68	6300	500	15190	50	1	13554044	2873	6.04	0.37	12	0.07	3508.00	57953.00	26350	20240327	-19.54	15010	20231024	41.24	26350	-19.54	20240327	18100	17.13	20240102	26350	-19.54	20240327	15010	41.24	20231024	1.26	N	029460	500	67 억	1478469	N	N	2	N	N
121	20240607	090341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	50	2	0.24	122159250	5789	25.83	21100	21150	21050	27400	14800	21100	21101.96	10.91	5471	21466	21282	21016	20832	20566	21375	20925	68	6300	500	15190	50	1	13554044	2867	6.03	0.36	12	0.04	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	1.26	N	029460	500	67 억	1478469	N	N	2	N	N
122	20240605	160342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	250	2	1.20	462349900	22035	53.27	20950	21200	20750	27100	14600	20850	20982.52	10.90	457	22016	21432	21116	20532	20216	21275	20375	68	6250	500	15010	50	1	13554044	2860	6.01	0.36	12	0.16	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	1.30	N	029460	500	67 억	1477695	N	N	2	N	N
123	20240605	150342	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	100	2	0.48	417316000	19896	48.10	20950	21200	20750	27100	14600	20850	20974.87	10.90	13	22016	21432	21116	20532	20216	21275	20375	68	6250	500	15010	50	1	13554044	2840	5.97	0.36	12	0.15	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	1.30	N	029460	500	67 억	1477695	N	N	0	N	N
124	20240605	140341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	300	2	1.44	335770850	16020	38.73	20950	21200	20750	27100	14600	20850	20959.48	10.90	-286	22016	21432	21116	20532	20216	21275	20375	68	6250	500	15010	50	1	13554044	2867	6.03	0.36	12	0.12	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	1.30	N	029460	500	67 억	1477695	N	N	0	N	N
125	20240605	130343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	200	2	0.96	279807700	13365	32.31	20950	21200	20750	27100	14600	20850	20935.85	10.90	219	22016	21432	21116	20532	20216	21275	20375	68	6250	500	15010	50	1	13554044	2853	6.00	0.36	12	0.10	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	1.30	N	029460	500	67 억	1477695	N	N	0	N	N
126	20240605	120341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	200	2	0.96	272838650	13034	31.51	20950	21200	20750	27100	14600	20850	20932.84	10.90	31	22016	21432	21116	20532	20216	21275	20375	68	6250	500	15010	50	1	13554044	2853	6.00	0.36	12	0.10	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	1.30	N	029460	500	67 억	1477695	N	N	0	N	N
127	20240605	110343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	50	2	0.24	245327700	11722	28.34	20950	21200	20750	27100	14600	20850	20928.83	10.90	76	22016	21432	21116	20532	20216	21275	20375	68	6250	500	15010	50	1	13554044	2833	5.96	0.36	12	0.09	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	18100	15.47	20240102	26350	-20.68	20240327	15010	39.24	20231024	1.30	N	029460	500	67 억	1477695	N	N	0	N	N
128	20240605	100343	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	50	2	0.24	163260950	7785	18.82	20950	21200	20850	27100	14600	20850	20971.22	10.90	-941	22016	21432	21116	20532	20216	21275	20375	68	6250	500	15010	50	1	13554044	2833	5.96	0.36	12	0.06	3508.00	57953.00	26350	20240327	-20.68	15010	20231024	39.24	26350	-20.68	20240327	18100	15.47	20240102	26350	-20.68	20240327	15010	39.24	20231024	1.30	N	029460	500	67 억	1477695	N	N	0	N	N
129	20240605	090341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	150	2	0.72	2786400	133	0.32	20950	21000	20950	27100	14600	20850	20950.38	10.90	-17	22016	21432	21116	20532	20216	21275	20375	68	6250	500	15010	50	1	13554044	2846	5.99	0.36	12	0.00	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	1.30	N	029460	500	67 억	1477695	N	N	0	N	N
130	20240604	160339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	-800	5	-3.70	863416950	40924	169.84	21550	21700	20800	28100	15200	21650	21098.08	10.95	-6412	22116	21882	21466	21232	20816	22000	21350	68	6450	500	15580	50	1	13554044	2826	5.94	0.36	12	0.30	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	18100	15.19	20240102	26350	-20.87	20240327	15010	38.91	20231024	1.31	N	029460	500	67 억	1483870	N	N	0	N	N
131	20240604	150340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-850	5	-3.93	746658800	35326	146.61	21550	21700	20800	28100	15200	21650	21136.24	10.95	-4364	22116	21882	21466	21232	20816	22000	21350	68	6450	500	15580	50	1	13554044	2819	5.93	0.36	12	0.26	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	1.31	N	029460	500	67 억	1483870	N	N	0	N	N
132	20240604	140341	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-700	5	-3.23	619390150	29240	121.35	21550	21700	20950	28100	15200	21650	21182.97	10.95	-3737	22116	21882	21466	21232	20816	22000	21350	68	6450	500	15580	50	1	13554044	2840	5.97	0.36	12	0.22	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	1.31	N	029460	500	67 억	1483870	N	N	0	N	N
133	20240604	130339	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21250	-400	5	-1.85	331562750	15552	64.54	21550	21700	21150	28100	15200	21650	21319.62	10.95	-3773	22116	21882	21466	21232	20816	22000	21350	68	6450	500	15580	50	1	13554044	2880	6.06	0.37	12	0.11	3508.00	57953.00	26350	20240327	-19.35	15010	20231024	41.57	26350	-19.35	20240327	18100	17.40	20240102	26350	-19.35	20240327	15010	41.57	20231024	1.31	N	029460	500	67 억	1483870	N	N	0	N	N
134	20240604	120338	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21300	-350	5	-1.62	262211250	12279	50.96	21550	21700	21150	28100	15200	21650	21354.45	10.95	-3108	22116	21882	21466	21232	20816	22000	21350	68	6450	500	15580	50	1	13554044	2887	6.07	0.37	12	0.09	3508.00	57953.00	26350	20240327	-19.17	15010	20231024	41.91	26350	-19.17	20240327	18100	17.68	20240102	26350	-19.17	20240327	15010	41.91	20231024	1.31	N	029460	500	67 억	1483870	N	N	0	N	N
135	20240604	110337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21300	-350	5	-1.62	184535100	8620	35.78	21550	21700	21200	28100	15200	21650	21407.78	10.95	-2503	22116	21882	21466	21232	20816	22000	21350	68	6450	500	15580	50	1	13554044	2887	6.07	0.37	12	0.06	3508.00	57953.00	26350	20240327	-19.17	15010	20231024	41.91	26350	-19.17	20240327	18100	17.68	20240102	26350	-19.17	20240327	15010	41.91	20231024	1.31	N	029460	500	67 억	1483870	N	N	0	N	N
136	20240604	100337	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21500	-150	5	-0.69	98125050	4564	18.94	21550	21700	21400	28100	15200	21650	21499.79	10.95	-1911	22116	21882	21466	21232	20816	22000	21350	68	6450	500	15580	50	1	13554044	2914	6.13	0.37	12	0.03	3508.00	57953.00	26350	20240327	-18.41	15010	20231024	43.24	26350	-18.41	20240327	18100	18.78	20240102	26350	-18.41	20240327	15010	43.24	20231024	1.31	N	029460	500	67 억	1483870	N	N	0	N	N
137	20240604	090340	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21550	-100	5	-0.46	1814250	84	0.35	21550	21700	21550	28100	15200	21650	21598.21	10.95	1	22116	21882	21466	21232	20816	22000	21350	68	6450	500	15580	50	1	13554044	2921	6.14	0.37	12	0.00	3508.00	57953.00	26350	20240327	-18.22	15010	20231024	43.57	26350	-18.22	20240327	18100	19.06	20240102	26350	-18.22	20240327	15010	43.57	20231024	1.31	N	029460	500	67 억	1483870	N	N	0	N	N
138	20240603	160336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21650	400	2	1.88	518427250	24092	62.31	21400	21700	21050	27600	14900	21250	21517.72	10.94	1914	21783	21516	21333	21066	20883	21425	20975	68	6350	500	15300	50	1	13554044	2934	6.17	0.37	12	0.18	3508.00	57953.00	26350	20240327	-17.84	15010	20231024	44.24	26350	-17.84	20240327	18100	19.61	20240102	26350	-17.84	20240327	15010	44.24	20231024	1.29	N	029460	500	67 억	1482319	N	N	0	N	N
139	20240603	150336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21550	300	2	1.41	496275900	23068	59.66	21400	21700	21050	27600	14900	21250	21513.61	10.94	1970	21783	21516	21333	21066	20883	21425	20975	68	6350	500	15300	50	1	13554044	2921	6.14	0.37	12	0.17	3508.00	57953.00	26350	20240327	-18.22	15010	20231024	43.57	26350	-18.22	20240327	18100	19.06	20240102	26350	-18.22	20240327	15010	43.57	20231024	1.29	N	029460	500	67 억	1482319	N	N	0	N	N
140	20240603	140335	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21700	450	2	2.12	405947900	18887	48.85	21400	21700	21050	27600	14900	21250	21493.51	10.94	1655	21783	21516	21333	21066	20883	21425	20975	68	6350	500	15300	50	1	13554044	2941	6.19	0.37	12	0.14	3508.00	57953.00	26350	20240327	-17.65	15010	20231024	44.57	26350	-17.65	20240327	18100	19.89	20240102	26350	-17.65	20240327	15010	44.57	20231024	1.29	N	029460	500	67 억	1482319	N	N	0	N	N
141	20240603	130336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21600	350	2	1.65	339454400	15814	40.90	21400	21700	21050	27600	14900	21250	21465.44	10.94	249	21783	21516	21333	21066	20883	21425	20975	68	6350	500	15300	50	1	13554044	2928	6.16	0.37	12	0.12	3508.00	57953.00	26350	20240327	-18.03	15010	20231024	43.90	26350	-18.03	20240327	18100	19.34	20240102	26350	-18.03	20240327	15010	43.90	20231024	1.29	N	029460	500	67 억	1482319	N	N	0	N	N
142	20240603	120336	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21600	350	2	1.65	320546400	14939	38.64	21400	21700	21050	27600	14900	21250	21457.02	10.94	-30	21783	21516	21333	21066	20883	21425	20975	68	6350	500	15300	50	1	13554044	2928	6.16	0.37	12	0.11	3508.00	57953.00	26350	20240327	-18.03	15010	20231024	43.90	26350	-18.03	20240327	18100	19.34	20240102	26350	-18.03	20240327	15010	43.90	20231024	1.29	N	029460	500	67 억	1482319	N	N	0	N	N
143	20240603	110334	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21550	300	2	1.41	265414750	12379	32.01	21400	21700	21050	27600	14900	21250	21440.73	10.94	-435	21783	21516	21333	21066	20883	21425	20975	68	6350	500	15300	50	1	13554044	2921	6.14	0.37	12	0.09	3508.00	57953.00	26350	20240327	-18.22	15010	20231024	43.57	26350	-18.22	20240327	18100	19.06	20240102	26350	-18.22	20240327	15010	43.57	20231024	1.29	N	029460	500	67 억	1482319	N	N	0	N	N
144	20240603	100333	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21550	300	2	1.41	149588900	6979	18.05	21400	21700	21050	27600	14900	21250	21434.15	10.94	-1255	21783	21516	21333	21066	20883	21425	20975	68	6350	500	15300	50	1	13554044	2921	6.14	0.37	12	0.05	3508.00	57953.00	26350	20240327	-18.22	15010	20231024	43.57	26350	-18.22	20240327	18100	19.06	20240102	26350	-18.22	20240327	15010	43.57	20231024	1.29	N	029460	500	67 억	1482319	N	N	0	N	N
145	20240603	090332	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	-150	5	-0.71	21377250	1009	2.61	21400	21400	21050	27600	14900	21250	21186.57	10.94	-63	21783	21516	21333	21066	20883	21425	20975	68	6350	500	15300	50	1	13554044	2860	6.01	0.36	12	0.01	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	1.29	N	029460	500	67 억	1482319	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History