KissMeData/029460/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

82 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	20240731	160408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	720	2	3.64	456271930	22641	104.83	19780	20550	19640	25700	13850	19780	20150.84	10.32	2015	20366	20072	19906	19612	19446	19990	19530	68	5920	500	14630	50	1	13554044	2779	5.84	0.35	12	0.17	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	1.05	N	029460	500	67 억	1398977	N	N	88	N	N
3	20240731	150409	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	720	2	3.64	388281480	19323	89.47	19780	20550	19640	25700	13850	19780	20094.26	10.32	1885	20366	20072	19906	19612	19446	19990	19530	68	5920	500	14630	50	1	13554044	2779	5.84	0.35	12	0.14	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	1.05	N	029460	500	67 억	1398977	N	N	158	N	N
4	20240731	140412	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20200	420	2	2.12	283953630	14199	65.74	19780	20400	19640	25700	13850	19780	19998.14	10.32	-257	20366	20072	19906	19612	19446	19990	19530	68	5920	500	14630	50	1	13554044	2738	5.76	0.35	12	0.10	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	1.05	N	029460	500	67 억	1398977	N	N	158	N	N
5	20240731	130411	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20350	570	2	2.88	253601980	12703	58.82	19780	20350	19640	25700	13850	19780	19963.94	10.32	-72	20366	20072	19906	19612	19446	19990	19530	68	5920	500	14630	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	1.05	N	029460	500	67 억	1398977	N	N	158	N	N
6	20240731	120413	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	270	2	1.37	200274380	10057	46.56	19780	20050	19640	25700	13850	19780	19913.93	10.32	-594	20366	20072	19906	19612	19446	19990	19530	68	5920	500	14630	50	1	13554044	2718	5.72	0.35	12	0.07	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	1.05	N	029460	500	67 억	1398977	N	N	158	N	N
7	20240731	110410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	270	2	1.37	185615680	9325	43.18	19780	20050	19640	25700	13850	19780	19905.17	10.32	-798	20366	20072	19906	19612	19446	19990	19530	68	5920	500	14630	50	1	13554044	2718	5.72	0.35	12	0.07	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	1.05	N	029460	500	67 억	1398977	N	N	158	N	N
8	20240731	100410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	270	2	1.37	132726390	6680	30.93	19780	20050	19640	25700	13850	19780	19869.22	10.32	1019	20366	20072	19906	19612	19446	19990	19530	68	5920	500	14630	50	1	13554044	2718	5.72	0.35	12	0.05	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	1.05	N	029460	500	67 억	1398977	N	N	158	N	N
9	20240731	090405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19950	170	2	0.86	3287010	166	0.77	19780	19950	19780	25700	13850	19780	19801.27	10.32	-50	20366	20072	19906	19612	19446	19990	19530	68	5920	500	14630	10	1	13554044	2704	5.69	0.34	12	0.00	3508.00	57953.00	26350	20240327	-24.29	15010	20231024	32.91	26350	-24.29	20240327	18100	10.22	20240102	26350	-24.29	20240327	15010	32.91	20231024	1.05	N	029460	500	67 억	1398977	N	N	158	N	N
10	20240730	160359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19780	-220	5	-1.10	428021110	21595	72.27	20200	20200	19740	26000	14000	20000	19820.43	10.37	-6378	20473	20236	20063	19826	19653	20150	19740	68	6000	500	14800	10	1	13554044	2681	5.64	0.34	12	0.16	3508.00	57953.00	26350	20240327	-24.93	15010	20231024	31.78	26350	-24.93	20240327	18100	9.28	20240102	26350	-24.93	20240327	15010	31.78	20231024	1.07	N	029460	500	67 억	1405822	N	N	158	N	N
11	20240730	150406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19810	-190	5	-0.95	298827420	15064	50.41	20200	20200	19740	26000	14000	20000	19837.19	10.37	-6417	20473	20236	20063	19826	19653	20150	19740	68	6000	500	14800	10	1	13554044	2685	5.65	0.34	12	0.11	3508.00	57953.00	26350	20240327	-24.82	15010	20231024	31.98	26350	-24.82	20240327	18100	9.45	20240102	26350	-24.82	20240327	15010	31.98	20231024	1.07	N	029460	500	67 억	1405822	N	N	2	N	N
12	20240730	140400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19850	-150	5	-0.75	284854500	14359	48.05	20200	20200	19740	26000	14000	20000	19838.05	10.37	-6429	20473	20236	20063	19826	19653	20150	19740	68	6000	500	14800	10	1	13554044	2690	5.66	0.34	12	0.11	3508.00	57953.00	26350	20240327	-24.67	15010	20231024	32.25	26350	-24.67	20240327	18100	9.67	20240102	26350	-24.67	20240327	15010	32.25	20231024	1.07	N	029460	500	67 억	1405822	N	N	2	N	N
13	20240730	130405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19770	-230	5	-1.15	265657220	13390	44.81	20200	20200	19740	26000	14000	20000	19839.97	10.37	-6325	20473	20236	20063	19826	19653	20150	19740	68	6000	500	14800	10	1	13554044	2680	5.64	0.34	12	0.10	3508.00	57953.00	26350	20240327	-24.97	15010	20231024	31.71	26350	-24.97	20240327	18100	9.23	20240102	26350	-24.97	20240327	15010	31.71	20231024	1.07	N	029460	500	67 억	1405822	N	N	2	N	N
14	20240730	120403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19870	-130	5	-0.65	171403070	8630	28.88	20200	20200	19740	26000	14000	20000	19861.31	10.37	-4531	20473	20236	20063	19826	19653	20150	19740	68	6000	500	14800	10	1	13554044	2693	5.66	0.34	12	0.06	3508.00	57953.00	26350	20240327	-24.59	15010	20231024	32.38	26350	-24.59	20240327	18100	9.78	20240102	26350	-24.59	20240327	15010	32.38	20231024	1.07	N	029460	500	67 억	1405822	N	N	2	N	N
15	20240730	110406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19900	-100	5	-0.50	152480200	7677	25.69	20200	20200	19740	26000	14000	20000	19861.95	10.37	-3972	20473	20236	20063	19826	19653	20150	19740	68	6000	500	14800	10	1	13554044	2697	5.67	0.34	12	0.06	3508.00	57953.00	26350	20240327	-24.48	15010	20231024	32.58	26350	-24.48	20240327	18100	9.94	20240102	26350	-24.48	20240327	15010	32.58	20231024	1.07	N	029460	500	67 억	1405822	N	N	2	N	N
16	20240730	100405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19880	-120	5	-0.60	140094030	7054	23.61	20200	20200	19740	26000	14000	20000	19860.23	10.37	-3592	20473	20236	20063	19826	19653	20150	19740	68	6000	500	14800	10	1	13554044	2695	5.67	0.34	12	0.05	3508.00	57953.00	26350	20240327	-24.55	15010	20231024	32.45	26350	-24.55	20240327	18100	9.83	20240102	26350	-24.55	20240327	15010	32.45	20231024	1.07	N	029460	500	67 억	1405822	N	N	2	N	N
17	20240730	090407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20000	0	3	0.00	1748000	87	0.29	20200	20200	20000	26000	14000	20000	20091.95	10.37	-53	20473	20236	20063	19826	19653	20150	19740	68	6000	500	14800	50	1	13554044	2711	5.70	0.35	12	0.00	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	18100	10.50	20240102	26350	-24.10	20240327	15010	33.24	20231024	1.07	N	029460	500	67 억	1405822	N	N	2	N	N
18	20240729	160401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20000	150	2	0.76	595947980	29780	62.23	20200	20300	19890	25800	13900	19850	20011.69	10.38	-3705	20670	20260	19940	19530	19210	20465	19735	68	5950	500	14680	50	1	13554044	2711	5.70	0.35	12	0.22	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	18100	10.50	20240102	26350	-24.10	20240327	15010	33.24	20231024	1.10	N	029460	500	67 억	1407330	N	N	2	N	N
19	20240729	150403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19990	140	2	0.71	322169410	16063	33.57	20200	20300	19890	25800	13900	19850	20056.62	10.38	-3958	20670	20260	19940	19530	19210	20465	19735	68	5950	500	14680	10	1	13554044	2709	5.70	0.34	12	0.12	3508.00	57953.00	26350	20240327	-24.14	15010	20231024	33.18	26350	-24.14	20240327	18100	10.44	20240102	26350	-24.14	20240327	15010	33.18	20231024	1.10	N	029460	500	67 억	1407330	N	N	1	N	N
20	20240729	140406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19990	140	2	0.71	299261640	14918	31.17	20200	20300	19890	25800	13900	19850	20060.44	10.38	-3914	20670	20260	19940	19530	19210	20465	19735	68	5950	500	14680	10	1	13554044	2709	5.70	0.34	12	0.11	3508.00	57953.00	26350	20240327	-24.14	15010	20231024	33.18	26350	-24.14	20240327	18100	10.44	20240102	26350	-24.14	20240327	15010	33.18	20231024	1.10	N	029460	500	67 억	1407330	N	N	1	N	N
21	20240729	130410	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	200	2	1.01	280583360	13984	29.22	20200	20300	19890	25800	13900	19850	20064.60	10.38	-3571	20670	20260	19940	19530	19210	20465	19735	68	5950	500	14680	50	1	13554044	2718	5.72	0.35	12	0.10	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	1.10	N	029460	500	67 억	1407330	N	N	1	N	N
22	20240729	120402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20000	150	2	0.76	271802910	13545	28.30	20200	20300	19890	25800	13900	19850	20066.66	10.38	-3530	20670	20260	19940	19530	19210	20465	19735	68	5950	500	14680	50	1	13554044	2711	5.70	0.35	12	0.10	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	18100	10.50	20240102	26350	-24.10	20240327	15010	33.24	20231024	1.10	N	029460	500	67 억	1407330	N	N	1	N	N
23	20240729	110404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20000	150	2	0.76	261379750	13024	27.22	20200	20300	19890	25800	13900	19850	20069.08	10.38	-3450	20670	20260	19940	19530	19210	20465	19735	68	5950	500	14680	50	1	13554044	2711	5.70	0.35	12	0.10	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	18100	10.50	20240102	26350	-24.10	20240327	15010	33.24	20231024	1.10	N	029460	500	67 억	1407330	N	N	1	N	N
24	20240729	100404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20150	300	2	1.51	123513820	6133	12.82	20200	20300	19890	25800	13900	19850	20139.22	10.38	-3012	20670	20260	19940	19530	19210	20465	19735	68	5950	500	14680	50	1	13554044	2731	5.74	0.35	12	0.05	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	18100	11.33	20240102	26350	-23.53	20240327	15010	34.24	20231024	1.10	N	029460	500	67 억	1407330	N	N	1	N	N
25	20240729	090401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19890	40	2	0.20	53773630	2667	5.57	20200	20300	19890	25800	13900	19850	20162.59	10.38	-1717	20670	20260	19940	19530	19210	20465	19735	68	5950	500	14680	10	1	13554044	2696	5.67	0.34	12	0.02	3508.00	57953.00	26350	20240327	-24.52	15010	20231024	32.51	26350	-24.52	20240327	18100	9.89	20240102	26350	-24.52	20240327	15010	32.51	20231024	1.10	N	029460	500	67 억	1407330	N	N	1	N	N
26	20240726	160356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19850	640	2	3.33	950173190	47772	107.24	19700	20350	19620	24950	13450	19210	19889.75	10.40	26	19596	19402	19106	18912	18616	19500	19010	68	5740	500	14210	10	1	13554044	2690	5.66	0.34	12	0.35	3508.00	57953.00	26350	20240327	-24.67	15010	20231024	32.25	26350	-24.67	20240327	18100	9.67	20240102	26350	-24.67	20240327	15010	32.25	20231024	1.11	N	029460	500	67 억	1409252	N	N	1	N	N
27	20240726	150359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19810	600	2	3.12	926150960	46560	104.52	19700	20350	19620	24950	13450	19210	19891.56	10.40	-16	19596	19402	19106	18912	18616	19500	19010	68	5740	500	14210	10	1	13554044	2685	5.65	0.34	12	0.34	3508.00	57953.00	26350	20240327	-24.82	15010	20231024	31.98	26350	-24.82	20240327	18100	9.45	20240102	26350	-24.82	20240327	15010	31.98	20231024	1.11	N	029460	500	67 억	1409252	N	N	1	N	N
28	20240726	140401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19840	630	2	3.28	795597290	39970	89.72	19700	20350	19620	24950	13450	19210	19904.86	10.40	-253	19596	19402	19106	18912	18616	19500	19010	68	5740	500	14210	10	1	13554044	2689	5.66	0.34	12	0.29	3508.00	57953.00	26350	20240327	-24.71	15010	20231024	32.18	26350	-24.71	20240327	18100	9.61	20240102	26350	-24.71	20240327	15010	32.18	20231024	1.11	N	029460	500	67 억	1409252	N	N	1	N	N
29	20240726	130400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19870	660	2	3.44	755894500	37970	85.23	19700	20350	19620	24950	13450	19210	19907.68	10.40	606	19596	19402	19106	18912	18616	19500	19010	68	5740	500	14210	10	1	13554044	2693	5.66	0.34	12	0.28	3508.00	57953.00	26350	20240327	-24.59	15010	20231024	32.38	26350	-24.59	20240327	18100	9.78	20240102	26350	-24.59	20240327	15010	32.38	20231024	1.11	N	029460	500	67 억	1409252	N	N	1	N	N
30	20240726	120402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19870	660	2	3.44	747294190	37537	84.26	19700	20350	19620	24950	13450	19210	19908.20	10.40	636	19596	19402	19106	18912	18616	19500	19010	68	5740	500	14210	10	1	13554044	2693	5.66	0.34	12	0.28	3508.00	57953.00	26350	20240327	-24.59	15010	20231024	32.38	26350	-24.59	20240327	18100	9.78	20240102	26350	-24.59	20240327	15010	32.38	20231024	1.11	N	029460	500	67 억	1409252	N	N	1	N	N
31	20240726	110401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19830	620	2	3.23	630760660	31662	71.07	19700	20350	19620	24950	13450	19210	19921.69	10.40	-884	19596	19402	19106	18912	18616	19500	19010	68	5740	500	14210	10	1	13554044	2688	5.65	0.34	12	0.23	3508.00	57953.00	26350	20240327	-24.74	15010	20231024	32.11	26350	-24.74	20240327	18100	9.56	20240102	26350	-24.74	20240327	15010	32.11	20231024	1.11	N	029460	500	67 억	1409252	N	N	1	N	N
32	20240726	100401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19870	660	2	3.44	417213870	20878	46.87	19700	20350	19620	24950	13450	19210	19983.42	10.40	-1286	19596	19402	19106	18912	18616	19500	19010	68	5740	500	14210	10	1	13554044	2693	5.66	0.34	12	0.15	3508.00	57953.00	26350	20240327	-24.59	15010	20231024	32.38	26350	-24.59	20240327	18100	9.78	20240102	26350	-24.59	20240327	15010	32.38	20231024	1.11	N	029460	500	67 억	1409252	N	N	1	N	N
33	20240726	090359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20150	940	2	4.89	99733440	5001	11.23	19700	20250	19620	24950	13450	19210	19942.70	10.40	2276	19596	19402	19106	18912	18616	19500	19010	68	5740	500	14210	50	1	13554044	2731	5.74	0.35	12	0.04	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	18100	11.33	20240102	26350	-23.53	20240327	15010	34.24	20231024	1.11	N	029460	500	67 억	1409252	N	N	1	N	N
34	20240725	160359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19210	-170	5	-0.88	796829430	41775	146.17	18810	19300	18810	25150	13570	19380	19073.97	10.39	1285	20000	19690	19290	18980	18580	19845	19135	68	5770	500	14340	10	1	13554044	2604	5.48	0.33	12	0.31	3508.00	57953.00	26350	20240327	-27.10	15010	20231024	27.98	26350	-27.10	20240327	18100	6.13	20240102	26350	-27.10	20240327	15010	27.98	20231024	1.12	N	029460	500	67 억	1407776	N	N	1	N	N
35	20240725	150405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19050	-330	5	-1.70	726995320	38121	133.39	18810	19300	18810	25150	13570	19380	19070.73	10.39	1394	20000	19690	19290	18980	18580	19845	19135	68	5770	500	14340	10	1	13554044	2582	5.43	0.33	12	0.28	3508.00	57953.00	26350	20240327	-27.70	15010	20231024	26.92	26350	-27.70	20240327	18100	5.25	20240102	26350	-27.70	20240327	15010	26.92	20231024	1.12	N	029460	500	67 억	1407776	N	N	2	N	N
36	20240725	140403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19270	-110	5	-0.57	584737570	30687	107.38	18810	19300	18810	25150	13570	19380	19054.90	10.39	848	20000	19690	19290	18980	18580	19845	19135	68	5770	500	14340	10	1	13554044	2612	5.49	0.33	12	0.23	3508.00	57953.00	26350	20240327	-26.87	15010	20231024	28.38	26350	-26.87	20240327	18100	6.46	20240102	26350	-26.87	20240327	15010	28.38	20231024	1.12	N	029460	500	67 억	1407776	N	N	2	N	N
37	20240725	130401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19280	-100	5	-0.52	533100170	28004	97.99	18810	19300	18810	25150	13570	19380	19036.57	10.39	524	20000	19690	19290	18980	18580	19845	19135	68	5770	500	14340	10	1	13554044	2613	5.50	0.33	12	0.21	3508.00	57953.00	26350	20240327	-26.83	15010	20231024	28.45	26350	-26.83	20240327	18100	6.52	20240102	26350	-26.83	20240327	15010	28.45	20231024	1.12	N	029460	500	67 억	1407776	N	N	2	N	N
38	20240725	120402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19300	-80	5	-0.41	532618340	27979	97.90	18810	19300	18810	25150	13570	19380	19036.36	10.39	520	20000	19690	19290	18980	18580	19845	19135	68	5770	500	14340	10	1	13554044	2616	5.50	0.33	12	0.21	3508.00	57953.00	26350	20240327	-26.76	15010	20231024	28.58	26350	-26.76	20240327	18100	6.63	20240102	26350	-26.76	20240327	15010	28.58	20231024	1.12	N	029460	500	67 억	1407776	N	N	2	N	N
39	20240725	110359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19040	-340	5	-1.75	452603810	23806	83.30	18810	19170	18810	25150	13570	19380	19012.17	10.39	-932	20000	19690	19290	18980	18580	19845	19135	68	5770	500	14340	10	1	13554044	2581	5.43	0.33	12	0.18	3508.00	57953.00	26350	20240327	-27.74	15010	20231024	26.85	26350	-27.74	20240327	18100	5.19	20240102	26350	-27.74	20240327	15010	26.85	20231024	1.12	N	029460	500	67 억	1407776	N	N	2	N	N
40	20240725	100400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19080	-300	5	-1.55	311974770	16421	57.46	18810	19100	18810	25150	13570	19380	18998.52	10.39	-2249	20000	19690	19290	18980	18580	19845	19135	68	5770	500	14340	10	1	13554044	2586	5.44	0.33	12	0.12	3508.00	57953.00	26350	20240327	-27.59	15010	20231024	27.12	26350	-27.59	20240327	18100	5.41	20240102	26350	-27.59	20240327	15010	27.12	20231024	1.12	N	029460	500	67 억	1407776	N	N	2	N	N
41	20240725	090400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18870	-510	5	-2.63	1074010	57	0.20	18810	19100	18810	25150	13570	19380	18842.28	10.39	-14	20000	19690	19290	18980	18580	19845	19135	68	5770	500	14340	10	1	13554044	2558	5.38	0.33	12	0.00	3508.00	57953.00	26350	20240327	-28.39	15010	20231024	25.72	26350	-28.39	20240327	18100	4.25	20240102	26350	-28.39	20240327	15010	25.72	20231024	1.12	N	029460	500	67 억	1407776	N	N	2	N	N
42	20240724	160356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19380	300	2	1.57	551053530	28509	114.18	19120	19600	18890	24800	13360	19080	19329.11	10.40	-2995	19493	19286	19133	18926	18773	19210	18850	68	5720	500	14110	10	1	13554044	2627	5.52	0.33	12	0.21	3508.00	57953.00	26350	20240327	-26.45	15010	20231024	29.11	26350	-26.45	20240327	18100	7.07	20240102	26350	-26.45	20240327	15010	29.11	20231024	1.12	N	029460	500	67 억	1409091	N	N	2	N	N
43	20240724	150402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19330	250	2	1.31	469653730	24292	97.29	19120	19600	18890	24800	13360	19080	19333.68	10.40	-2741	19493	19286	19133	18926	18773	19210	18850	68	5720	500	14110	10	1	13554044	2620	5.51	0.33	12	0.18	3508.00	57953.00	26350	20240327	-26.64	15010	20231024	28.78	26350	-26.64	20240327	18100	6.80	20240102	26350	-26.64	20240327	15010	28.78	20231024	1.12	N	029460	500	67 억	1409091	N	N	4	N	N
44	20240724	140358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19260	180	2	0.94	404305320	20910	83.74	19120	19600	18890	24800	13360	19080	19335.50	10.40	-2589	19493	19286	19133	18926	18773	19210	18850	68	5720	500	14110	10	1	13554044	2611	5.49	0.33	12	0.15	3508.00	57953.00	26350	20240327	-26.91	15010	20231024	28.31	26350	-26.91	20240327	18100	6.41	20240102	26350	-26.91	20240327	15010	28.31	20231024	1.12	N	029460	500	67 억	1409091	N	N	4	N	N
45	20240724	130400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19390	310	2	1.62	374044460	19342	77.46	19120	19600	18890	24800	13360	19080	19338.46	10.40	-1798	19493	19286	19133	18926	18773	19210	18850	68	5720	500	14110	10	1	13554044	2628	5.53	0.33	12	0.14	3508.00	57953.00	26350	20240327	-26.41	15010	20231024	29.18	26350	-26.41	20240327	18100	7.13	20240102	26350	-26.41	20240327	15010	29.18	20231024	1.12	N	029460	500	67 억	1409091	N	N	4	N	N
46	20240724	120404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19470	390	2	2.04	331880130	17173	68.78	19120	19600	18890	24800	13360	19080	19325.69	10.40	-1273	19493	19286	19133	18926	18773	19210	18850	68	5720	500	14110	10	1	13554044	2639	5.55	0.34	12	0.13	3508.00	57953.00	26350	20240327	-26.11	15010	20231024	29.71	26350	-26.11	20240327	18100	7.57	20240102	26350	-26.11	20240327	15010	29.71	20231024	1.12	N	029460	500	67 억	1409091	N	N	4	N	N
47	20240724	110401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19290	210	2	1.10	231453070	12025	48.16	19120	19390	18890	24800	13360	19080	19247.66	10.40	-394	19493	19286	19133	18926	18773	19210	18850	68	5720	500	14110	10	1	13554044	2615	5.50	0.33	12	0.09	3508.00	57953.00	26350	20240327	-26.79	15010	20231024	28.51	26350	-26.79	20240327	18100	6.57	20240102	26350	-26.79	20240327	15010	28.51	20231024	1.12	N	029460	500	67 억	1409091	N	N	4	N	N
48	20240724	100401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19200	120	2	0.63	52840800	2762	11.06	19120	19230	18890	24800	13360	19080	19131.35	10.40	-605	19493	19286	19133	18926	18773	19210	18850	68	5720	500	14110	10	1	13554044	2602	5.47	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.13	15010	20231024	27.91	26350	-27.13	20240327	18100	6.08	20240102	26350	-27.13	20240327	15010	27.91	20231024	1.12	N	029460	500	67 억	1409091	N	N	4	N	N
49	20240724	090400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18920	-160	5	-0.84	12793390	671	2.69	19120	19120	18890	24800	13360	19080	19066.15	10.40	-648	19493	19286	19133	18926	18773	19210	18850	68	5720	500	14110	10	1	13554044	2564	5.39	0.33	12	0.00	3508.00	57953.00	26350	20240327	-28.20	15010	20231024	26.05	26350	-28.20	20240327	18100	4.53	20240102	26350	-28.20	20240327	15010	26.05	20231024	1.12	N	029460	500	67 억	1409091	N	N	4	N	N
50	20240723	160354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19080	-30	5	-0.16	476226420	24969	80.69	19210	19340	18980	24800	13380	19110	19072.71	10.42	-3755	19796	19452	19116	18772	18436	19285	18605	68	5690	500	14140	10	1	13554044	2586	5.44	0.33	12	0.18	3508.00	57953.00	26350	20240327	-27.59	15010	20231024	27.12	26350	-27.59	20240327	18100	5.41	20240102	26350	-27.59	20240327	15010	27.12	20231024	1.16	N	029460	500	67 억	1412663	N	N	4	N	N
51	20240723	150405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19000	-110	5	-0.58	446984750	23432	75.72	19210	19340	19000	24800	13380	19110	19075.83	10.42	-2964	19796	19452	19116	18772	18436	19285	18605	68	5690	500	14140	10	1	13554044	2575	5.42	0.33	12	0.17	3508.00	57953.00	26350	20240327	-27.89	15010	20231024	26.58	26350	-27.89	20240327	18100	4.97	20240102	26350	-27.89	20240327	15010	26.58	20231024	1.16	N	029460	500	67 억	1412663	N	N	0	N	N
52	20240723	140357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19090	-20	5	-0.10	369554570	19364	62.58	19210	19340	19000	24800	13380	19110	19084.62	10.42	-1795	19796	19452	19116	18772	18436	19285	18605	68	5690	500	14140	10	1	13554044	2587	5.44	0.33	12	0.14	3508.00	57953.00	26350	20240327	-27.55	15010	20231024	27.18	26350	-27.55	20240327	18100	5.47	20240102	26350	-27.55	20240327	15010	27.18	20231024	1.16	N	029460	500	67 억	1412663	N	N	0	N	N
53	20240723	130355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19080	-30	5	-0.16	312698600	16385	52.95	19210	19340	19000	24800	13380	19110	19084.44	10.42	-1541	19796	19452	19116	18772	18436	19285	18605	68	5690	500	14140	10	1	13554044	2586	5.44	0.33	12	0.12	3508.00	57953.00	26350	20240327	-27.59	15010	20231024	27.12	26350	-27.59	20240327	18100	5.41	20240102	26350	-27.59	20240327	15010	27.12	20231024	1.16	N	029460	500	67 억	1412663	N	N	0	N	N
54	20240723	120359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19080	-30	5	-0.16	302889240	15870	51.28	19210	19340	19000	24800	13380	19110	19085.65	10.42	-1323	19796	19452	19116	18772	18436	19285	18605	68	5690	500	14140	10	1	13554044	2586	5.44	0.33	12	0.12	3508.00	57953.00	26350	20240327	-27.59	15010	20231024	27.12	26350	-27.59	20240327	18100	5.41	20240102	26350	-27.59	20240327	15010	27.12	20231024	1.16	N	029460	500	67 억	1412663	N	N	0	N	N
55	20240723	110359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19120	10	2	0.05	286726550	15021	48.54	19210	19340	19000	24800	13380	19110	19088.38	10.42	-850	19796	19452	19116	18772	18436	19285	18605	68	5690	500	14140	10	1	13554044	2592	5.45	0.33	12	0.11	3508.00	57953.00	26350	20240327	-27.44	15010	20231024	27.38	26350	-27.44	20240327	18100	5.64	20240102	26350	-27.44	20240327	15010	27.38	20231024	1.16	N	029460	500	67 억	1412663	N	N	0	N	N
56	20240723	100358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19190	80	2	0.42	63266070	3291	10.63	19210	19340	19090	24800	13380	19110	19223.97	10.42	-1119	19796	19452	19116	18772	18436	19285	18605	68	5690	500	14140	10	1	13554044	2601	5.47	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.17	15010	20231024	27.85	26350	-27.17	20240327	18100	6.02	20240102	26350	-27.17	20240327	15010	27.85	20231024	1.16	N	029460	500	67 억	1412663	N	N	0	N	N
57	20240723	090359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19260	150	2	0.78	4400850	229	0.74	19210	19260	19210	24800	13380	19110	19217.69	10.42	-5	19796	19452	19116	18772	18436	19285	18605	68	5690	500	14140	10	1	13554044	2611	5.49	0.33	12	0.00	3508.00	57953.00	26350	20240327	-26.91	15010	20231024	28.31	26350	-26.91	20240327	18100	6.41	20240102	26350	-26.91	20240327	15010	28.31	20231024	1.16	N	029460	500	67 억	1412663	N	N	0	N	N
58	20240722	160354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19110	-320	5	-1.65	582781780	30705	92.20	19310	19460	18780	25250	13610	19430	18979.99	10.45	-3232	19970	19700	19500	19230	19030	19600	19130	68	5820	500	14370	10	1	13554044	2590	5.45	0.33	12	0.23	3508.00	57953.00	26350	20240327	-27.48	15010	20231024	27.32	26350	-27.48	20240327	18100	5.58	20240102	26350	-27.48	20240327	15010	27.32	20231024	1.30	N	029460	500	67 억	1416596	N	N	0	N	N
59	20240722	150358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18970	-460	5	-2.37	553215570	29153	87.54	19310	19460	18780	25250	13610	19430	18976.28	10.45	-3013	19970	19700	19500	19230	19030	19600	19130	68	5820	500	14370	10	1	13554044	2571	5.41	0.33	12	0.22	3508.00	57953.00	26350	20240327	-28.01	15010	20231024	26.38	26350	-28.01	20240327	18100	4.81	20240102	26350	-28.01	20240327	15010	26.38	20231024	1.30	N	029460	500	67 억	1416596	N	N	0	N	N
60	20240722	140359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19030	-400	5	-2.06	518046230	27301	81.98	19310	19460	18780	25250	13610	19430	18975.36	10.45	-2196	19970	19700	19500	19230	19030	19600	19130	68	5820	500	14370	10	1	13554044	2579	5.42	0.33	12	0.20	3508.00	57953.00	26350	20240327	-27.78	15010	20231024	26.78	26350	-27.78	20240327	18100	5.14	20240102	26350	-27.78	20240327	15010	26.78	20231024	1.30	N	029460	500	67 억	1416596	N	N	0	N	N
61	20240722	130356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18790	-640	5	-3.29	471093180	24828	74.55	19310	19460	18780	25250	13610	19430	18974.27	10.45	-2336	19970	19700	19500	19230	19030	19600	19130	68	5820	500	14370	10	1	13554044	2547	5.36	0.32	12	0.18	3508.00	57953.00	26350	20240327	-28.69	15010	20231024	25.18	26350	-28.69	20240327	18100	3.81	20240102	26350	-28.69	20240327	15010	25.18	20231024	1.30	N	029460	500	67 억	1416596	N	N	0	N	N
62	20240722	120356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18870	-560	5	-2.88	329769110	17315	51.99	19310	19460	18870	25250	13610	19430	19045.29	10.45	-2572	19970	19700	19500	19230	19030	19600	19130	68	5820	500	14370	10	1	13554044	2558	5.38	0.33	12	0.13	3508.00	57953.00	26350	20240327	-28.39	15010	20231024	25.72	26350	-28.39	20240327	18100	4.25	20240102	26350	-28.39	20240327	15010	25.72	20231024	1.30	N	029460	500	67 억	1416596	N	N	0	N	N
63	20240722	110358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	18880	-550	5	-2.83	295237980	15486	46.50	19310	19460	18870	25250	13610	19430	19064.83	10.45	-2598	19970	19700	19500	19230	19030	19600	19130	68	5820	500	14370	10	1	13554044	2559	5.38	0.33	12	0.11	3508.00	57953.00	26350	20240327	-28.35	15010	20231024	25.78	26350	-28.35	20240327	18100	4.31	20240102	26350	-28.35	20240327	15010	25.78	20231024	1.30	N	029460	500	67 억	1416596	N	N	0	N	N
64	20240722	100356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19020	-410	5	-2.11	200620910	10487	31.49	19310	19460	18980	25250	13610	19430	19130.44	10.45	-1802	19970	19700	19500	19230	19030	19600	19130	68	5820	500	14370	10	1	13554044	2578	5.42	0.33	12	0.08	3508.00	57953.00	26350	20240327	-27.82	15010	20231024	26.72	26350	-27.82	20240327	18100	5.08	20240102	26350	-27.82	20240327	15010	26.72	20231024	1.30	N	029460	500	67 억	1416596	N	N	0	N	N
65	20240722	090354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19440	10	2	0.05	2591870	134	0.40	19310	19460	19310	25250	13610	19430	19342.31	10.45	2	19970	19700	19500	19230	19030	19600	19130	68	5820	500	14370	10	1	13554044	2635	5.54	0.34	12	0.00	3508.00	57953.00	26350	20240327	-26.22	15010	20231024	29.51	26350	-26.22	20240327	18100	7.40	20240102	26350	-26.22	20240327	15010	29.51	20231024	1.30	N	029460	500	67 억	1416596	N	N	0	N	N
66	20240719	160350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19430	-200	5	-1.02	647386360	33279	37.24	19750	19770	19300	25500	13750	19630	19453.30	10.53	-9084	20683	20156	19773	19246	18863	19965	19055	68	5870	500	14520	10	1	13554044	2634	5.54	0.34	12	0.25	3508.00	57953.00	26350	20240327	-26.26	15010	20231024	29.45	26350	-26.26	20240327	18100	7.35	20240102	26350	-26.26	20240327	15010	29.45	20231024	1.31	N	029460	500	67 억	1427565	N	N	6	N	N
67	20240719	150352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19420	-210	5	-1.07	537796090	27644	30.93	19750	19770	19300	25500	13750	19630	19454.35	10.53	-7396	20683	20156	19773	19246	18863	19965	19055	68	5870	500	14520	10	1	13554044	2632	5.54	0.34	12	0.20	3508.00	57953.00	26350	20240327	-26.30	15010	20231024	29.38	26350	-26.30	20240327	18100	7.29	20240102	26350	-26.30	20240327	15010	29.38	20231024	1.31	N	029460	500	67 억	1427565	N	N	6	N	N
68	20240719	140354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19400	-230	5	-1.17	452670590	23261	26.03	19750	19770	19300	25500	13750	19630	19460.50	10.53	-6619	20683	20156	19773	19246	18863	19965	19055	68	5870	500	14520	10	1	13554044	2629	5.53	0.33	12	0.17	3508.00	57953.00	26350	20240327	-26.38	15010	20231024	29.25	26350	-26.38	20240327	18100	7.18	20240102	26350	-26.38	20240327	15010	29.25	20231024	1.31	N	029460	500	67 억	1427565	N	N	6	N	N
69	20240719	130348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19350	-280	5	-1.43	413374710	21230	23.76	19750	19770	19300	25500	13750	19630	19471.25	10.53	-6408	20683	20156	19773	19246	18863	19965	19055	68	5870	500	14520	10	1	13554044	2623	5.52	0.33	12	0.16	3508.00	57953.00	26350	20240327	-26.57	15010	20231024	28.91	26350	-26.57	20240327	18100	6.91	20240102	26350	-26.57	20240327	15010	28.91	20231024	1.31	N	029460	500	67 억	1427565	N	N	6	N	N
70	20240719	120349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19400	-230	5	-1.17	344591920	17671	19.77	19750	19770	19300	25500	13750	19630	19500.42	10.53	-6300	20683	20156	19773	19246	18863	19965	19055	68	5870	500	14520	10	1	13554044	2629	5.53	0.33	12	0.13	3508.00	57953.00	26350	20240327	-26.38	15010	20231024	29.25	26350	-26.38	20240327	18100	7.18	20240102	26350	-26.38	20240327	15010	29.25	20231024	1.31	N	029460	500	67 억	1427565	N	N	6	N	N
71	20240719	110352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19440	-190	5	-0.97	304254870	15595	17.45	19750	19770	19300	25500	13750	19630	19509.77	10.53	-5577	20683	20156	19773	19246	18863	19965	19055	68	5870	500	14520	10	1	13554044	2635	5.54	0.34	12	0.12	3508.00	57953.00	26350	20240327	-26.22	15010	20231024	29.51	26350	-26.22	20240327	18100	7.40	20240102	26350	-26.22	20240327	15010	29.51	20231024	1.31	N	029460	500	67 억	1427565	N	N	6	N	N
72	20240719	100324	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19550	-80	5	-0.41	161023790	8226	9.21	19750	19770	19430	25500	13750	19630	19574.98	10.53	-2938	20683	20156	19773	19246	18863	19965	19055	68	5870	500	14520	10	1	13554044	2650	5.57	0.34	12	0.06	3508.00	57953.00	26350	20240327	-25.81	15010	20231024	30.25	26350	-25.81	20240327	18100	8.01	20240102	26350	-25.81	20240327	15010	30.25	20231024	1.31	N	029460	500	67 억	1427565	N	N	6	N	N
73	20240719	090402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19430	-200	5	-1.02	26051770	1320	1.48	19750	19750	19430	25500	13750	19630	19736.19	10.53	-513	20683	20156	19773	19246	18863	19965	19055	68	5870	500	14520	10	1	13554044	2634	5.54	0.34	12	0.01	3508.00	57953.00	26350	20240327	-26.26	15010	20231024	29.45	26350	-26.26	20240327	18100	7.35	20240102	26350	-26.26	20240327	15010	29.45	20231024	1.31	N	029460	500	67 억	1427565	N	N	6	N	N
74	20240718	160345	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19630	-770	5	-3.77	1754581280	89238	313.42	20300	20300	19390	26500	14300	20400	19661.83	10.55	-1782	21333	20866	20633	20166	19933	20750	20050	68	6100	500	15090	10	1	13554044	2661	5.60	0.34	12	0.66	3508.00	57953.00	26350	20240327	-25.50	15010	20231024	30.78	26350	-25.50	20240327	18100	8.45	20240102	26350	-25.50	20240327	15010	30.78	20231024	1.30	N	029460	500	67 억	1430130	N	N	6	N	N
75	20240718	150349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19570	-830	5	-4.07	1634396710	83101	291.87	20300	20300	19390	26500	14300	20400	19667.59	10.55	424	21333	20866	20633	20166	19933	20750	20050	68	6100	500	15090	10	1	13554044	2653	5.58	0.34	12	0.61	3508.00	57953.00	26350	20240327	-25.73	15010	20231024	30.38	26350	-25.73	20240327	18100	8.12	20240102	26350	-25.73	20240327	15010	30.38	20231024	1.30	N	029460	500	67 억	1430130	N	N	10	N	N
76	20240718	140347	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19450	-950	5	-4.66	1334495330	67680	237.71	20300	20300	19450	26500	14300	20400	19717.72	10.55	2997	21333	20866	20633	20166	19933	20750	20050	68	6100	500	15090	10	1	13554044	2636	5.54	0.34	12	0.50	3508.00	57953.00	26350	20240327	-26.19	15010	20231024	29.58	26350	-26.19	20240327	18100	7.46	20240102	26350	-26.19	20240327	15010	29.58	20231024	1.30	N	029460	500	67 억	1430130	N	N	10	N	N
77	20240718	130348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19570	-830	5	-4.07	1188636320	60211	211.47	20300	20300	19460	26500	14300	20400	19741.18	10.55	4631	21333	20866	20633	20166	19933	20750	20050	68	6100	500	15090	10	1	13554044	2653	5.58	0.34	12	0.44	3508.00	57953.00	26350	20240327	-25.73	15010	20231024	30.38	26350	-25.73	20240327	18100	8.12	20240102	26350	-25.73	20240327	15010	30.38	20231024	1.30	N	029460	500	67 억	1430130	N	N	10	N	N
78	20240718	120348	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19800	-600	5	-2.94	546386630	27463	96.46	20300	20300	19780	26500	14300	20400	19895.37	10.55	-5632	21333	20866	20633	20166	19933	20750	20050	68	6100	500	15090	10	1	13554044	2684	5.64	0.34	12	0.20	3508.00	57953.00	26350	20240327	-24.86	15010	20231024	31.91	26350	-24.86	20240327	18100	9.39	20240102	26350	-24.86	20240327	15010	31.91	20231024	1.30	N	029460	500	67 억	1430130	N	N	10	N	N
79	20240718	110349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19850	-550	5	-2.70	398660960	20011	70.28	20300	20300	19780	26500	14300	20400	19922.09	10.55	-4790	21333	20866	20633	20166	19933	20750	20050	68	6100	500	15090	10	1	13554044	2690	5.66	0.34	12	0.15	3508.00	57953.00	26350	20240327	-24.67	15010	20231024	32.25	26350	-24.67	20240327	18100	9.67	20240102	26350	-24.67	20240327	15010	32.25	20231024	1.30	N	029460	500	67 억	1430130	N	N	10	N	N
80	20240718	100349	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19880	-520	5	-2.55	310322070	15582	54.73	20300	20300	19780	26500	14300	20400	19915.42	10.55	-4558	21333	20866	20633	20166	19933	20750	20050	68	6100	500	15090	10	1	13554044	2695	5.67	0.34	12	0.11	3508.00	57953.00	26350	20240327	-24.55	15010	20231024	32.45	26350	-24.55	20240327	18100	9.83	20240102	26350	-24.55	20240327	15010	32.45	20231024	1.30	N	029460	500	67 억	1430130	N	N	10	N	N
81	20240718	090351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	-350	5	-1.72	13130900	652	2.29	20300	20300	20000	26500	14300	20400	20139.42	10.55	-129	21333	20866	20633	20166	19933	20750	20050	68	6100	500	15090	50	1	13554044	2718	5.72	0.35	12	0.00	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	1.30	N	029460	500	67 억	1430130	N	N	10	N	N
82	20240717	160402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20400	-700	5	-3.32	585790500	28368	299.78	21100	21100	20400	27400	14800	21100	20650.12	10.63	-9971	21500	21300	21100	20900	20700	21200	20800	68	6300	500	15610	50	1	13554044	2765	5.82	0.35	12	0.21	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	1.33	N	029460	500	67 억	1440888	N	N	10	N	N
83	20240717	150406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20450	-650	5	-3.08	504704900	24396	257.80	21100	21100	20450	27400	14800	21100	20688.02	10.63	-8146	21500	21300	21100	20900	20700	21200	20800	68	6300	500	15610	50	1	13554044	2772	5.83	0.35	12	0.18	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	1.33	N	029460	500	67 억	1440888	N	N	9	N	N
84	20240717	140404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	-550	5	-2.61	380239900	18322	193.62	21100	21100	20500	27400	14800	21100	20753.19	10.63	-6430	21500	21300	21100	20900	20700	21200	20800	68	6300	500	15610	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	1.33	N	029460	500	67 억	1440888	N	N	9	N	N
85	20240717	130403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	-450	5	-2.13	289273250	13900	146.89	21100	21100	20600	27400	14800	21100	20811.03	10.63	-4670	21500	21300	21100	20900	20700	21200	20800	68	6300	500	15610	50	1	13554044	2799	5.89	0.36	12	0.10	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	1.33	N	029460	500	67 억	1440888	N	N	9	N	N
86	20240717	120404	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20650	-450	5	-2.13	279317350	13418	141.79	21100	21100	20600	27400	14800	21100	20816.62	10.63	-4583	21500	21300	21100	20900	20700	21200	20800	68	6300	500	15610	50	1	13554044	2799	5.89	0.36	12	0.10	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	1.33	N	029460	500	67 억	1440888	N	N	9	N	N
87	20240717	110403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20750	-350	5	-1.66	254587700	12224	129.18	21100	21100	20600	27400	14800	21100	20826.87	10.63	-4490	21500	21300	21100	20900	20700	21200	20800	68	6300	500	15610	50	1	13554044	2812	5.92	0.36	12	0.09	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	1440888	N	N	9	N	N
88	20240717	100403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-300	5	-1.42	148764750	7119	75.23	21100	21100	20800	27400	14800	21100	20896.86	10.63	-2638	21500	21300	21100	20900	20700	21200	20800	68	6300	500	15610	50	1	13554044	2819	5.93	0.36	12	0.05	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	1.33	N	029460	500	67 억	1440888	N	N	9	N	N
89	20240717	090326	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	0	3	0.00	3758900	179	1.89	21100	21100	20950	27400	14800	21100	20999.44	10.63	-155	21500	21300	21100	20900	20700	21200	20800	68	6300	500	15610	50	1	13554044	2860	6.01	0.36	12	0.00	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	1440888	N	N	9	N	N
90	20240716	160405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	-150	5	-0.71	197626150	9404	41.91	21300	21300	20900	27600	14900	21250	21014.97	10.65	-3297	21650	21450	21100	20900	20550	21550	21000	68	6350	500	15720	50	1	13554044	2860	6.01	0.36	12	0.07	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	1.31	N	029460	500	67 억	1443948	N	N	9	N	N
91	20240716	150408	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	-200	5	-0.94	115091100	5476	24.40	21300	21300	20900	27600	14900	21250	21017.37	10.65	-2404	21650	21450	21100	20900	20550	21550	21000	68	6350	500	15720	50	1	13554044	2853	6.00	0.36	12	0.04	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	1443948	N	N	10	N	N
92	20240716	140407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	-250	5	-1.18	97259800	4627	20.62	21300	21300	20900	27600	14900	21250	21020.06	10.65	-1703	21650	21450	21100	20900	20550	21550	21000	68	6350	500	15720	50	1	13554044	2846	5.99	0.36	12	0.03	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	1443948	N	N	10	N	N
93	20240716	130407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	-250	5	-1.18	78088050	3713	16.55	21300	21300	20950	27600	14900	21250	21030.99	10.65	-1141	21650	21450	21100	20900	20550	21550	21000	68	6350	500	15720	50	1	13554044	2846	5.99	0.36	12	0.03	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	1443948	N	N	10	N	N
94	20240716	120406	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	-200	5	-0.94	63336000	3011	13.42	21300	21300	20950	27600	14900	21250	21034.87	10.65	-1024	21650	21450	21100	20900	20550	21550	21000	68	6350	500	15720	50	1	13554044	2853	6.00	0.36	12	0.02	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	1443948	N	N	10	N	N
95	20240716	110407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	-250	5	-1.18	38624700	1835	8.18	21300	21300	20950	27600	14900	21250	21048.88	10.65	-412	21650	21450	21100	20900	20550	21550	21000	68	6350	500	15720	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	1.31	N	029460	500	67 억	1443948	N	N	10	N	N
96	20240716	100407	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-300	5	-1.41	25068850	1191	5.31	21300	21300	20950	27600	14900	21250	21048.57	10.65	-193	21650	21450	21100	20900	20550	21550	21000	68	6350	500	15720	50	1	13554044	2840	5.97	0.36	12	0.01	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	1443948	N	N	10	N	N
97	20240716	090405	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21050	-200	5	-0.94	3814700	180	0.80	21300	21300	21050	27600	14900	21250	21192.78	10.65	-21	21650	21450	21100	20900	20550	21550	21000	68	6350	500	15720	50	1	13554044	2853	6.00	0.36	12	0.00	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	1443948	N	N	10	N	N
98	20240715	160400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21250	300	2	1.43	470944850	22438	41.00	21150	21300	20750	27200	14700	20950	20987.54	10.68	-4024	22150	21550	21200	20600	20250	21375	20425	68	6250	500	15500	50	1	13554044	2880	6.06	0.37	12	0.17	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	1.12	N	029460	500	67 억	1447954	N	N	10	N	N
99	20240715	150402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	200	2	0.95	423099400	20184	36.88	21150	21250	20750	27200	14700	20950	20962.12	10.68	-2717	22150	21550	21200	20600	20250	21375	20425	68	6250	500	15500	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	1.12	N	029460	500	67 억	1447954	N	N	5	N	N
100	20240715	140402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	-100	5	-0.48	245607700	11770	21.51	21150	21150	20750	27200	14700	20950	20867.26	10.68	-1252	22150	21550	21200	20600	20250	21375	20425	68	6250	500	15500	50	1	13554044	2826	5.94	0.36	12	0.09	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	1.12	N	029460	500	67 억	1447954	N	N	5	N	N
101	20240715	130402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	-100	5	-0.48	222819750	10677	19.51	21150	21150	20750	27200	14700	20950	20869.13	10.68	-1218	22150	21550	21200	20600	20250	21375	20425	68	6250	500	15500	50	1	13554044	2826	5.94	0.36	12	0.08	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	1.12	N	029460	500	67 억	1447954	N	N	5	N	N
102	20240715	120403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-150	5	-0.72	202046850	9680	17.69	21150	21150	20750	27200	14700	20950	20872.61	10.68	-1289	22150	21550	21200	20600	20250	21375	20425	68	6250	500	15500	50	1	13554044	2819	5.93	0.36	12	0.07	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	1.12	N	029460	500	67 억	1447954	N	N	5	N	N
103	20240715	110402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-150	5	-0.72	175749900	8416	15.38	21150	21150	20750	27200	14700	20950	20882.83	10.68	-1249	22150	21550	21200	20600	20250	21375	20425	68	6250	500	15500	50	1	13554044	2819	5.93	0.36	12	0.06	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	1.12	N	029460	500	67 억	1447954	N	N	5	N	N
104	20240715	100403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	-50	5	-0.24	69255350	3301	6.03	21150	21150	20800	27200	14700	20950	20980.11	10.68	-741	22150	21550	21200	20600	20250	21375	20425	68	6250	500	15500	50	1	13554044	2833	5.96	0.36	12	0.02	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	1.12	N	029460	500	67 억	1447954	N	N	5	N	N
105	20240715	090403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	50	2	0.24	23352300	1107	2.02	21150	21150	20800	27200	14700	20950	21095.12	10.68	-304	22150	21550	21200	20600	20250	21375	20425	68	6250	500	15500	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	1.12	N	029460	500	67 억	1447954	N	N	5	N	N
106	20240712	160359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-850	5	-3.90	1151150800	54544	61.96	21200	21800	20850	28300	15300	21800	21104.87	10.78	-13598	22766	22282	21516	21032	20266	22525	21275	68	6500	500	16130	50	1	13554044	2840	5.97	0.36	12	0.40	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	1.23	N	029460	500	67 억	1460497	N	N	5	N	N
107	20240712	150401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	-900	5	-4.13	1063347000	50341	57.19	21200	21800	20850	28300	15300	21800	21122.75	10.78	-11195	22766	22282	21516	21032	20266	22525	21275	68	6500	500	16130	50	1	13554044	2833	5.96	0.36	12	0.37	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	1.23	N	029460	500	67 억	1460497	N	N	33	N	N
108	20240712	140403	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-850	5	-3.90	870726800	41127	46.72	21200	21800	20900	28300	15300	21800	21171.51	10.78	-7484	22766	22282	21516	21032	20266	22525	21275	68	6500	500	16130	50	1	13554044	2840	5.97	0.36	12	0.30	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	1.23	N	029460	500	67 억	1460497	N	N	33	N	N
109	20240712	130400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	-700	5	-3.21	721781800	34046	38.68	21200	21800	20900	28300	15300	21800	21200.02	10.78	-3945	22766	22282	21516	21032	20266	22525	21275	68	6500	500	16130	50	1	13554044	2860	6.01	0.36	12	0.25	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	1.23	N	029460	500	67 억	1460497	N	N	33	N	N
110	20240712	120401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	-700	5	-3.21	666628950	31433	35.71	21200	21800	20900	28300	15300	21800	21207.74	10.78	-1926	22766	22282	21516	21032	20266	22525	21275	68	6500	500	16130	50	1	13554044	2860	6.01	0.36	12	0.23	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	1.23	N	029460	500	67 억	1460497	N	N	33	N	N
111	20240712	110359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21100	-700	5	-3.21	608832000	28698	32.60	21200	21800	20900	28300	15300	21800	21214.93	10.78	-187	22766	22282	21516	21032	20266	22525	21275	68	6500	500	16130	50	1	13554044	2860	6.01	0.36	12	0.21	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	1.23	N	029460	500	67 억	1460497	N	N	33	N	N
112	20240712	100402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21150	-650	5	-2.98	525957400	24761	28.13	21200	21800	20900	28300	15300	21800	21241.14	10.78	1461	22766	22282	21516	21032	20266	22525	21275	68	6500	500	16130	50	1	13554044	2867	6.03	0.36	12	0.18	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	1.23	N	029460	500	67 억	1460497	N	N	33	N	N
113	20240712	090359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21700	-100	5	-0.46	134421900	6240	7.09	21200	21800	21200	28300	15300	21800	21541.56	10.78	1161	22766	22282	21516	21032	20266	22525	21275	68	6500	500	16130	50	1	13554044	2941	6.19	0.37	12	0.05	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	1.23	N	029460	500	67 억	1460497	N	N	33	N	N
114	20240711	160357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21800	1100	2	5.31	1767903450	82524	203.64	20850	22000	20750	26900	14500	20700	21422.79	10.83	-5950	21433	21066	20833	20466	20233	20950	20350	68	6200	500	15310	50	1	13554044	2955	6.21	0.38	12	0.61	3508.00	57953.00	26350	20240327	-17.27	15010	20231024	45.24	26350	-17.27	20240327	18100	20.44	20240102	26350	-17.27	20240327	15010	45.24	20231024	1.14	N	029460	500	67 억	1467751	N	N	33	N	N
115	20240711	150402	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21800	1100	2	5.31	1707928300	79779	196.86	20850	22000	20750	26900	14500	20700	21408.24	10.83	-5448	21433	21066	20833	20466	20233	20950	20350	68	6200	500	15310	50	1	13554044	2955	6.21	0.38	12	0.59	3508.00	57953.00	26350	20240327	-17.27	15010	20231024	45.24	26350	-17.27	20240327	18100	20.44	20240102	26350	-17.27	20240327	15010	45.24	20231024	1.14	N	029460	500	67 억	1467751	N	N	19	N	N
116	20240711	140401	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21650	950	2	4.59	1365053800	64088	158.14	20850	21750	20750	26900	14500	20700	21299.68	10.83	-3001	21433	21066	20833	20466	20233	20950	20350	68	6200	500	15310	50	1	13554044	2934	6.17	0.37	12	0.47	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	1.14	N	029460	500	67 억	1467751	N	N	19	N	N
117	20240711	130400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21400	700	2	3.38	1141249050	53731	132.59	20850	21500	20750	26900	14500	20700	21240.05	10.83	-4735	21433	21066	20833	20466	20233	20950	20350	68	6200	500	15310	50	1	13554044	2901	6.10	0.37	12	0.40	3508.00	57953.00	26350	20240327	-18.79	15010	20231024	42.57	26350	-18.79	20240327	18100	18.23	20240102	26350	-18.79	20240327	15010	42.57	20231024	1.14	N	029460	500	67 억	1467751	N	N	19	N	N
118	20240711	120400	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21400	700	2	3.38	1029931950	48540	119.78	20850	21500	20750	26900	14500	20700	21218.21	10.83	-4731	21433	21066	20833	20466	20233	20950	20350	68	6200	500	15310	50	1	13554044	2901	6.10	0.37	12	0.36	3508.00	57953.00	26350	20240327	-18.79	15010	20231024	42.57	26350	-18.79	20240327	18100	18.23	20240102	26350	-18.79	20240327	15010	42.57	20231024	1.14	N	029460	500	67 억	1467751	N	N	19	N	N
119	20240711	110359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21450	750	2	3.62	883379550	41658	102.80	20850	21500	20750	26900	14500	20700	21205.52	10.83	-5714	21433	21066	20833	20466	20233	20950	20350	68	6200	500	15310	50	1	13554044	2907	6.11	0.37	12	0.31	3508.00	57953.00	26350	20240327	-18.60	15010	20231024	42.90	26350	-18.60	20240327	18100	18.51	20240102	26350	-18.60	20240327	15010	42.90	20231024	1.14	N	029460	500	67 억	1467751	N	N	19	N	N
120	20240711	100358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	100	2	0.48	77898850	3742	9.23	20850	20950	20750	26900	14500	20700	20817.44	10.83	-927	21433	21066	20833	20466	20233	20950	20350	68	6200	500	15310	50	1	13554044	2819	5.93	0.36	12	0.03	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	1.14	N	029460	500	67 억	1467751	N	N	19	N	N
121	20240711	090357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20850	150	2	0.72	1522500	73	0.18	20850	20900	20850	26900	14500	20700	20856.16	10.83	-7	21433	21066	20833	20466	20233	20950	20350	68	6200	500	15310	50	1	13554044	2826	5.94	0.36	12	0.00	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	1.14	N	029460	500	67 억	1467751	N	N	19	N	N
122	20240710	160358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	-550	5	-2.59	842722450	40525	59.29	21150	21200	20600	27600	14900	21250	20795.13	10.76	8258	22250	21750	20950	20450	19650	22000	20700	68	6350	500	15720	50	1	13554044	2806	5.90	0.36	12	0.30	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	1.14	N	029460	500	67 억	1457981	N	N	19	N	N
123	20240710	150359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20800	-450	5	-2.12	794482900	38198	55.88	21150	21200	20600	27600	14900	21250	20799.07	10.76	9126	22250	21750	20950	20450	19650	22000	20700	68	6350	500	15720	50	1	13554044	2819	5.93	0.36	12	0.28	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	1.14	N	029460	500	67 억	1457981	N	N	6	N	N
124	20240710	140357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20900	-350	5	-1.65	251681850	12020	17.58	21150	21200	20800	27600	14900	21250	20938.59	10.76	96	22250	21750	20950	20450	19650	22000	20700	68	6350	500	15720	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	1.14	N	029460	500	67 억	1457981	N	N	6	N	N
125	20240710	130358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	-250	5	-1.18	220769950	10541	15.42	21150	21200	20800	27600	14900	21250	20943.93	10.76	1315	22250	21750	20950	20450	19650	22000	20700	68	6350	500	15720	50	1	13554044	2846	5.99	0.36	12	0.08	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	1.14	N	029460	500	67 억	1457981	N	N	6	N	N
126	20240710	120356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-300	5	-1.41	181463600	8663	12.67	21150	21200	20800	27600	14900	21250	20946.97	10.76	1769	22250	21750	20950	20450	19650	22000	20700	68	6350	500	15720	50	1	13554044	2840	5.97	0.36	12	0.06	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	1.14	N	029460	500	67 억	1457981	N	N	6	N	N
127	20240710	110359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-300	5	-1.41	178089150	8502	12.44	21150	21200	20800	27600	14900	21250	20946.74	10.76	1849	22250	21750	20950	20450	19650	22000	20700	68	6350	500	15720	50	1	13554044	2840	5.97	0.36	12	0.06	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	1.14	N	029460	500	67 억	1457981	N	N	6	N	N
128	20240710	100355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21000	-250	5	-1.18	163778050	7819	11.44	21150	21200	20800	27600	14900	21250	20946.16	10.76	2302	22250	21750	20950	20450	19650	22000	20700	68	6350	500	15720	50	1	13554044	2846	5.99	0.36	12	0.06	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	1.14	N	029460	500	67 억	1457981	N	N	6	N	N
129	20240710	090358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20950	-300	5	-1.41	32023550	1525	2.23	21150	21200	20950	27600	14900	21250	20999.05	10.76	255	22250	21750	20950	20450	19650	22000	20700	68	6350	500	15720	50	1	13554044	2840	5.97	0.36	12	0.01	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	1.14	N	029460	500	67 억	1457981	N	N	6	N	N
130	20240709	160357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21250	950	2	4.68	1438816950	68294	790.35	20300	21450	20150	26350	14250	20300	21067.81	10.79	-5128	20500	20400	20200	20100	19900	20450	20150	68	6050	500	15020	50	1	13554044	2880	6.06	0.37	12	0.50	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	1.16	N	029460	500	67 억	1462671	N	N	6	N	N
131	20240709	150358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21300	1000	2	4.93	1365849000	64866	750.68	20300	21450	20150	26350	14250	20300	21056.47	10.79	-4585	20500	20400	20200	20100	19900	20450	20150	68	6050	500	15020	50	1	13554044	2887	6.07	0.37	12	0.48	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	1.16	N	029460	500	67 억	1462671	N	N	31	N	N
132	20240709	140357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	21250	950	2	4.68	727289150	34857	403.39	20300	21450	20150	26350	14250	20300	20864.94	10.79	-9427	20500	20400	20200	20100	19900	20450	20150	68	6050	500	15020	50	1	13554044	2880	6.06	0.37	12	0.26	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	1.16	N	029460	500	67 억	1462671	N	N	31	N	N
133	20240709	130359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20600	300	2	1.48	371418350	18004	208.36	20300	20950	20150	26350	14250	20300	20629.77	10.79	-6006	20500	20400	20200	20100	19900	20450	20150	68	6050	500	15020	50	1	13554044	2792	5.87	0.36	12	0.13	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	1.16	N	029460	500	67 억	1462671	N	N	31	N	N
134	20240709	120359	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	250	2	1.23	217972800	10625	122.96	20300	20700	20150	26350	14250	20300	20515.09	10.79	-3903	20500	20400	20200	20100	19900	20450	20150	68	6050	500	15020	50	1	13554044	2785	5.86	0.35	12	0.08	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	1.16	N	029460	500	67 억	1462671	N	N	31	N	N
135	20240709	110358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20300	0	3	0.00	77645300	3816	44.16	20300	20450	20150	26350	14250	20300	20347.30	10.79	-303	20500	20400	20200	20100	19900	20450	20150	68	6050	500	15020	50	1	13554044	2751	5.79	0.35	12	0.03	3508.00	57953.00	26350	20240327	-22.96	15010	20231024	35.24	26350	-22.96	20240327	18100	12.15	20240102	26350	-22.96	20240327	15010	35.24	20231024	1.16	N	029460	500	67 억	1462671	N	N	31	N	N
136	20240709	100358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20450	150	2	0.74	68581450	3371	39.01	20300	20450	20150	26350	14250	20300	20344.54	10.79	-77	20500	20400	20200	20100	19900	20450	20150	68	6050	500	15020	50	1	13554044	2772	5.83	0.35	12	0.02	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	1.16	N	029460	500	67 억	1462671	N	N	31	N	N
137	20240709	090358	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20150	-150	5	-0.74	709000	35	0.41	20300	20300	20150	26350	14250	20300	20257.14	10.79	-3	20500	20400	20200	20100	19900	20450	20150	68	6050	500	15020	50	1	13554044	2731	5.74	0.35	12	0.00	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	18100	11.33	20240102	26350	-23.53	20240327	15010	34.24	20231024	1.16	N	029460	500	67 억	1462671	N	N	31	N	N
138	20240708	160355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20300	310	2	1.55	171351200	8480	37.24	20000	20300	20000	25950	14000	19990	20206.49	10.79	285	20256	20122	20016	19882	19776	20070	19830	68	5960	500	14790	50	1	13554044	2751	5.79	0.35	12	0.06	3508.00	57953.00	26350	20240327	-22.96	15010	20231024	35.24	26350	-22.96	20240327	18100	12.15	20240102	26350	-22.96	20240327	15010	35.24	20231024	1.16	N	029460	500	67 억	1462315	N	N	31	N	N
139	20240708	150356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20300	310	2	1.55	160027850	7922	34.79	20000	20300	20000	25950	14000	19990	20200.44	10.79	325	20256	20122	20016	19882	19776	20070	19830	68	5960	500	14790	50	1	13554044	2751	5.79	0.35	12	0.06	3508.00	57953.00	26350	20240327	-22.96	15010	20231024	35.24	26350	-22.96	20240327	18100	12.15	20240102	26350	-22.96	20240327	15010	35.24	20231024	1.16	N	029460	500	67 억	1462315	N	N	53	N	N
140	20240708	140357	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20250	260	2	1.30	134559100	6664	29.26	20000	20300	20000	25950	14000	19990	20191.94	10.79	60	20256	20122	20016	19882	19776	20070	19830	68	5960	500	14790	50	1	13554044	2745	5.77	0.35	12	0.05	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	1.16	N	029460	500	67 억	1462315	N	N	53	N	N
141	20240708	130354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20150	160	2	0.80	115235750	5707	25.06	20000	20300	20000	25950	14000	19990	20192.00	10.79	-616	20256	20122	20016	19882	19776	20070	19830	68	5960	500	14790	50	1	13554044	2731	5.74	0.35	12	0.04	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	18100	11.33	20240102	26350	-23.53	20240327	15010	34.24	20231024	1.16	N	029460	500	67 억	1462315	N	N	53	N	N
142	20240708	120356	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20150	160	2	0.80	92973100	4603	20.21	20000	20300	20000	25950	14000	19990	20198.37	10.79	-533	20256	20122	20016	19882	19776	20070	19830	68	5960	500	14790	50	1	13554044	2731	5.74	0.35	12	0.03	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	18100	11.33	20240102	26350	-23.53	20240327	15010	34.24	20231024	1.16	N	029460	500	67 억	1462315	N	N	53	N	N
143	20240708	110354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20200	210	2	1.05	83775900	4148	18.22	20000	20300	20000	25950	14000	19990	20196.70	10.79	-366	20256	20122	20016	19882	19776	20070	19830	68	5960	500	14790	50	1	13554044	2738	5.76	0.35	12	0.03	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	1.16	N	029460	500	67 억	1462315	N	N	53	N	N
144	20240708	100355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20200	210	2	1.05	44409250	2198	9.65	20000	20300	20000	25950	14000	19990	20204.39	10.79	-202	20256	20122	20016	19882	19776	20070	19830	68	5960	500	14790	50	1	13554044	2738	5.76	0.35	12	0.02	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	1.16	N	029460	500	67 억	1462315	N	N	53	N	N
145	20240708	090355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20000	10	2	0.05	520000	26	0.11	20000	20000	20000	25950	14000	19990	20000.00	10.79	1	20256	20122	20016	19882	19776	20070	19830	68	5960	500	14790	50	1	13554044	2711	5.70	0.35	12	0.00	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	18100	10.50	20240102	26350	-24.10	20240327	15010	33.24	20231024	1.16	N	029460	500	67 억	1462315	N	N	53	N	N
146	20240705	160354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19990	-10	5	-0.05	455273230	22769	136.60	20100	20150	19910	26000	14000	20000	19995.31	10.81	-1501	20493	20246	20003	19756	19513	20370	19880	68	6000	500	14800	10	1	13554044	2709	5.70	0.34	12	0.17	3508.00	57953.00	26350	20240327	-24.14	15010	20231024	33.18	26350	-24.14	20240327	18100	10.44	20240102	26350	-24.14	20240327	15010	33.18	20231024	1.21	N	029460	500	67 억	1465296	N	N	53	N	N
147	20240705	150355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	50	2	0.25	436934620	21852	131.10	20100	20150	19910	26000	14000	20000	19995.18	10.81	-1294	20493	20246	20003	19756	19513	20370	19880	68	6000	500	14800	50	1	13554044	2718	5.72	0.35	12	0.16	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	1.21	N	029460	500	67 억	1465296	N	N	20	N	N
148	20240705	140355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	50	2	0.25	303881880	15215	91.28	20100	20150	19910	26000	14000	20000	19972.52	10.81	836	20493	20246	20003	19756	19513	20370	19880	68	6000	500	14800	50	1	13554044	2718	5.72	0.35	12	0.11	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	1.21	N	029460	500	67 억	1465296	N	N	20	N	N
149	20240705	130354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	50	2	0.25	284737330	14260	85.55	20100	20150	19910	26000	14000	20000	19967.55	10.81	983	20493	20246	20003	19756	19513	20370	19880	68	6000	500	14800	50	1	13554044	2718	5.72	0.35	12	0.11	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	1.21	N	029460	500	67 억	1465296	N	N	20	N	N
150	20240705	120354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	50	2	0.25	274565080	13751	82.50	20100	20150	19910	26000	14000	20000	19966.92	10.81	1210	20493	20246	20003	19756	19513	20370	19880	68	6000	500	14800	50	1	13554044	2718	5.72	0.35	12	0.10	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	1.21	N	029460	500	67 억	1465296	N	N	20	N	N
151	20240705	110353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19940	-60	5	-0.30	103395390	5178	31.07	20100	20150	19910	26000	14000	20000	19968.21	10.81	-819	20493	20246	20003	19756	19513	20370	19880	68	6000	500	14800	10	1	13554044	2703	5.68	0.34	12	0.04	3508.00	57953.00	26350	20240327	-24.33	15010	20231024	32.84	26350	-24.33	20240327	18100	10.17	20240102	26350	-24.33	20240327	15010	32.84	20231024	1.21	N	029460	500	67 억	1465296	N	N	20	N	N
152	20240705	100354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20000	0	3	0.00	45687900	2285	13.71	20100	20150	19950	26000	14000	20000	19994.70	10.81	-398	20493	20246	20003	19756	19513	20370	19880	68	6000	500	14800	50	1	13554044	2711	5.70	0.35	12	0.02	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	18100	10.50	20240102	26350	-24.10	20240327	15010	33.24	20231024	1.21	N	029460	500	67 억	1465296	N	N	20	N	N
153	20240705	090355	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20150	150	2	0.75	1669100	83	0.50	20100	20150	20100	26000	14000	20000	20109.64	10.81	-34	20493	20246	20003	19756	19513	20370	19880	68	6000	500	14800	50	1	13554044	2731	5.74	0.35	12	0.00	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	18100	11.33	20240102	26350	-23.53	20240327	15010	34.24	20231024	1.21	N	029460	500	67 억	1465296	N	N	20	N	N
154	20240704	160352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20000	210	2	1.06	332767120	16632	53.50	19760	20250	19760	25700	13860	19790	20025.52	10.78	3539	20016	19902	19756	19642	19496	19830	19570	68	5910	500	14640	50	1	13554044	2711	5.70	0.35	12	0.12	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	18100	10.50	20240102	26350	-24.10	20240327	15010	33.24	20231024	1.19	N	029460	500	67 억	1461043	N	N	20	N	N
155	20240704	150354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20100	310	2	1.57	300476320	15020	48.32	19760	20250	19760	25700	13860	19790	20024.78	10.78	3269	20016	19902	19756	19642	19496	19830	19570	68	5910	500	14640	50	1	13554044	2724	5.73	0.35	12	0.11	3508.00	57953.00	26350	20240327	-23.72	15010	20231024	33.91	26350	-23.72	20240327	18100	11.05	20240102	26350	-23.72	20240327	15010	33.91	20231024	1.19	N	029460	500	67 억	1461043	N	N	6	N	N
156	20240704	140354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20100	310	2	1.57	289637820	14480	46.58	19760	20250	19760	25700	13860	19790	20022.88	10.78	3092	20016	19902	19756	19642	19496	19830	19570	68	5910	500	14640	50	1	13554044	2724	5.73	0.35	12	0.11	3508.00	57953.00	26350	20240327	-23.72	15010	20231024	33.91	26350	-23.72	20240327	18100	11.05	20240102	26350	-23.72	20240327	15010	33.91	20231024	1.19	N	029460	500	67 억	1461043	N	N	6	N	N
157	20240704	130354	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20150	360	2	1.82	205876170	10303	33.14	19760	20250	19760	25700	13860	19790	20008.93	10.78	1538	20016	19902	19756	19642	19496	19830	19570	68	5910	500	14640	50	1	13554044	2731	5.74	0.35	12	0.08	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	18100	11.33	20240102	26350	-23.53	20240327	15010	34.24	20231024	1.19	N	029460	500	67 억	1461043	N	N	6	N	N
158	20240704	120353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20100	310	2	1.57	183878120	9213	29.64	19760	20100	19760	25700	13860	19790	19985.25	10.78	1138	20016	19902	19756	19642	19496	19830	19570	68	5910	500	14640	50	1	13554044	2724	5.73	0.35	12	0.07	3508.00	57953.00	26350	20240327	-23.72	15010	20231024	33.91	26350	-23.72	20240327	18100	11.05	20240102	26350	-23.72	20240327	15010	33.91	20231024	1.19	N	029460	500	67 억	1461043	N	N	6	N	N
159	20240704	110353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20050	260	2	1.31	155977520	7823	25.16	19760	20100	19760	25700	13860	19790	19966.80	10.78	966	20016	19902	19756	19642	19496	19830	19570	68	5910	500	14640	50	1	13554044	2718	5.72	0.35	12	0.06	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	1.19	N	029460	500	67 억	1461043	N	N	6	N	N
160	20240704	100353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19980	190	2	0.96	133593240	6705	21.57	19760	20100	19760	25700	13860	19790	19955.53	10.78	739	20016	19902	19756	19642	19496	19830	19570	68	5910	500	14640	10	1	13554044	2708	5.70	0.34	12	0.05	3508.00	57953.00	26350	20240327	-24.17	15010	20231024	33.11	26350	-24.17	20240327	18100	10.39	20240102	26350	-24.17	20240327	15010	33.11	20231024	1.19	N	029460	500	67 억	1461043	N	N	6	N	N
161	20240704	090353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19810	20	2	0.10	35064450	1772	5.70	19760	19810	19760	25700	13860	19790	19783.30	10.78	-178	20016	19902	19756	19642	19496	19830	19570	68	5910	500	14640	10	1	13554044	2685	5.65	0.34	12	0.01	3508.00	57953.00	26350	20240327	-24.82	15010	20231024	31.98	26350	-24.82	20240327	18100	9.45	20240102	26350	-24.82	20240327	15010	31.98	20231024	1.19	N	029460	500	67 억	1461043	N	N	6	N	N
162	20240703	160351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19790	-50	5	-0.25	610113640	30981	35.76	19850	19870	19610	25750	13890	19840	19693.14	10.81	-4166	20786	20312	20026	19552	19266	20170	19410	68	5910	500	14680	10	1	13554044	2682	5.64	0.34	12	0.23	3508.00	57953.00	26350	20240327	-24.90	15010	20231024	31.85	26350	-24.90	20240327	18100	9.34	20240102	26350	-24.90	20240327	15010	31.85	20231024	1.24	N	029460	500	67 억	1465454	N	N	6	N	N
163	20240703	150353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19670	-170	5	-0.86	503083080	25549	29.49	19850	19870	19610	25750	13890	19840	19690.91	10.81	-4491	20786	20312	20026	19552	19266	20170	19410	68	5910	500	14680	10	1	13554044	2666	5.61	0.34	12	0.19	3508.00	57953.00	26350	20240327	-25.35	15010	20231024	31.05	26350	-25.35	20240327	18100	8.67	20240102	26350	-25.35	20240327	15010	31.05	20231024	1.24	N	029460	500	67 억	1465454	N	N	9	N	N
164	20240703	140353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19750	-90	5	-0.45	405723980	20598	23.77	19850	19870	19610	25750	13890	19840	19697.25	10.81	-4771	20786	20312	20026	19552	19266	20170	19410	68	5910	500	14680	10	1	13554044	2677	5.63	0.34	12	0.15	3508.00	57953.00	26350	20240327	-25.05	15010	20231024	31.58	26350	-25.05	20240327	18100	9.12	20240102	26350	-25.05	20240327	15010	31.58	20231024	1.24	N	029460	500	67 억	1465454	N	N	9	N	N
165	20240703	130352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19720	-120	5	-0.60	368586520	18717	21.60	19850	19870	19610	25750	13890	19840	19692.61	10.81	-4321	20786	20312	20026	19552	19266	20170	19410	68	5910	500	14680	10	1	13554044	2673	5.62	0.34	12	0.14	3508.00	57953.00	26350	20240327	-25.16	15010	20231024	31.38	26350	-25.16	20240327	18100	8.95	20240102	26350	-25.16	20240327	15010	31.38	20231024	1.24	N	029460	500	67 억	1465454	N	N	9	N	N
166	20240703	120352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19720	-120	5	-0.60	343154070	17430	20.12	19850	19870	19610	25750	13890	19840	19687.55	10.81	-4259	20786	20312	20026	19552	19266	20170	19410	68	5910	500	14680	10	1	13554044	2673	5.62	0.34	12	0.13	3508.00	57953.00	26350	20240327	-25.16	15010	20231024	31.38	26350	-25.16	20240327	18100	8.95	20240102	26350	-25.16	20240327	15010	31.38	20231024	1.24	N	029460	500	67 억	1465454	N	N	9	N	N
167	20240703	110353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19620	-220	5	-1.11	287184560	14589	16.84	19850	19870	19610	25750	13890	19840	19685.01	10.81	-4332	20786	20312	20026	19552	19266	20170	19410	68	5910	500	14680	10	1	13554044	2659	5.59	0.34	12	0.11	3508.00	57953.00	26350	20240327	-25.54	15010	20231024	30.71	26350	-25.54	20240327	18100	8.40	20240102	26350	-25.54	20240327	15010	30.71	20231024	1.24	N	029460	500	67 억	1465454	N	N	9	N	N
168	20240703	100353	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19650	-190	5	-0.96	186852600	9480	10.94	19850	19870	19630	25750	13890	19840	19710.19	10.81	-2810	20786	20312	20026	19552	19266	20170	19410	68	5910	500	14680	10	1	13554044	2663	5.60	0.34	12	0.07	3508.00	57953.00	26350	20240327	-25.43	15010	20231024	30.91	26350	-25.43	20240327	18100	8.56	20240102	26350	-25.43	20240327	15010	30.91	20231024	1.24	N	029460	500	67 억	1465454	N	N	9	N	N
169	20240703	090352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19710	-130	5	-0.66	16198420	817	0.94	19850	19870	19710	25750	13890	19840	19826.71	10.81	-690	20786	20312	20026	19552	19266	20170	19410	68	5910	500	14680	10	1	13554044	2672	5.62	0.34	12	0.01	3508.00	57953.00	26350	20240327	-25.20	15010	20231024	31.31	26350	-25.20	20240327	18100	8.90	20240102	26350	-25.20	20240327	15010	31.31	20231024	1.24	N	029460	500	67 억	1465454	N	N	9	N	N
170	20240702	160351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19840	-660	5	-3.22	1696377100	85092	800.19	20500	20500	19740	26650	14350	20500	19935.81	10.89	-10166	20933	20716	20533	20316	20133	20825	20425	68	6150	500	15170	10	1	13554044	2689	5.66	0.34	12	0.63	3508.00	57953.00	26350	20240327	-24.71	15010	20231024	32.18	26350	-24.71	20240327	18100	9.61	20240102	26350	-24.71	20240327	15010	32.18	20231024	1.23	N	029460	500	67 억	1476192	N	N	9	N	N
171	20240702	150351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19860	-640	5	-3.12	1621753720	81328	764.79	20500	20500	19740	26650	14350	20500	19940.90	10.89	-9462	20933	20716	20533	20316	20133	20825	20425	68	6150	500	15170	10	1	13554044	2692	5.66	0.34	12	0.60	3508.00	57953.00	26350	20240327	-24.63	15010	20231024	32.31	26350	-24.63	20240327	18100	9.72	20240102	26350	-24.63	20240327	15010	32.31	20231024	1.23	N	029460	500	67 억	1476192	N	N	27	N	N
172	20240702	140351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19770	-730	5	-3.56	1320626690	66129	621.86	20500	20500	19760	26650	14350	20500	19970.46	10.89	-8022	20933	20716	20533	20316	20133	20825	20425	68	6150	500	15170	10	1	13554044	2680	5.64	0.34	12	0.49	3508.00	57953.00	26350	20240327	-24.97	15010	20231024	31.71	26350	-24.97	20240327	18100	9.23	20240102	26350	-24.97	20240327	15010	31.71	20231024	1.23	N	029460	500	67 억	1476192	N	N	27	N	N
173	20240702	130352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20000	-500	5	-2.44	872859450	43597	409.98	20500	20500	19900	26650	14350	20500	20021.09	10.89	-6316	20933	20716	20533	20316	20133	20825	20425	68	6150	500	15170	50	1	13554044	2711	5.70	0.35	12	0.32	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	18100	10.50	20240102	26350	-24.10	20240327	15010	33.24	20231024	1.23	N	029460	500	67 억	1476192	N	N	27	N	N
174	20240702	120352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19960	-540	5	-2.63	798933100	39893	375.15	20500	20500	19900	26650	14350	20500	20026.90	10.89	-5888	20933	20716	20533	20316	20133	20825	20425	68	6150	500	15170	10	1	13554044	2705	5.69	0.34	12	0.29	3508.00	57953.00	26350	20240327	-24.25	15010	20231024	32.98	26350	-24.25	20240327	18100	10.28	20240102	26350	-24.25	20240327	15010	32.98	20231024	1.23	N	029460	500	67 억	1476192	N	N	27	N	N
175	20240702	110351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	19970	-530	5	-2.59	629096480	31401	295.29	20500	20500	19900	26650	14350	20500	20034.28	10.89	-6443	20933	20716	20533	20316	20133	20825	20425	68	6150	500	15170	10	1	13554044	2707	5.69	0.34	12	0.23	3508.00	57953.00	26350	20240327	-24.21	15010	20231024	33.04	26350	-24.21	20240327	18100	10.33	20240102	26350	-24.21	20240327	15010	33.04	20231024	1.23	N	029460	500	67 억	1476192	N	N	27	N	N
176	20240702	100352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20200	-300	5	-1.46	449887910	22447	211.09	20500	20500	19900	26650	14350	20500	20042.23	10.89	-6377	20933	20716	20533	20316	20133	20825	20425	68	6150	500	15170	50	1	13554044	2738	5.76	0.35	12	0.17	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	1.23	N	029460	500	67 억	1476192	N	N	27	N	N
177	20240702	090352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20200	-300	5	-1.46	18952200	939	8.83	20500	20500	20100	26650	14350	20500	20183.39	10.89	-101	20933	20716	20533	20316	20133	20825	20425	68	6150	500	15170	50	1	13554044	2738	5.76	0.35	12	0.01	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	1.23	N	029460	500	67 억	1476192	N	N	27	N	N
178	20240701	160351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-100	5	-0.49	217891400	10625	53.70	20400	20750	20350	26750	14450	20600	20507.43	10.91	-2133	20966	20782	20516	20332	20066	20875	20425	68	6150	500	15240	50	1	13554044	2779	5.84	0.35	12	0.08	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	1.22	N	029460	500	67 억	1478470	N	N	27	N	N
179	20240701	150352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20400	-200	5	-0.97	193286850	9421	47.61	20400	20750	20350	26750	14450	20600	20516.60	10.91	-1391	20966	20782	20516	20332	20066	20875	20425	68	6150	500	15240	50	1	13554044	2765	5.82	0.35	12	0.07	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	1.22	N	029460	500	67 억	1478470	N	N	427	N	N
180	20240701	140350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-100	5	-0.49	177750000	8660	43.77	20400	20750	20400	26750	14450	20600	20525.40	10.91	-824	20966	20782	20516	20332	20066	20875	20425	68	6150	500	15240	50	1	13554044	2779	5.84	0.35	12	0.06	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	1.22	N	029460	500	67 억	1478470	N	N	427	N	N
181	20240701	130351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-100	5	-0.49	167110700	8139	41.13	20400	20750	20400	26750	14450	20600	20532.09	10.91	-597	20966	20782	20516	20332	20066	20875	20425	68	6150	500	15240	50	1	13554044	2779	5.84	0.35	12	0.06	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	1.22	N	029460	500	67 억	1478470	N	N	427	N	N
182	20240701	120352	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20550	-50	5	-0.24	87784750	4269	21.57	20400	20750	20400	26750	14450	20600	20563.31	10.91	340	20966	20782	20516	20332	20066	20875	20425	68	6150	500	15240	50	1	13554044	2785	5.86	0.35	12	0.03	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	1.22	N	029460	500	67 억	1478470	N	N	427	N	N
183	20240701	110351	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	100	2	0.49	74293500	3615	18.27	20400	20700	20400	26750	14450	20600	20551.45	10.91	465	20966	20782	20516	20332	20066	20875	20425	68	6150	500	15240	50	1	13554044	2806	5.90	0.36	12	0.03	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	1.22	N	029460	500	67 억	1478470	N	N	427	N	N
184	20240701	100350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20700	100	2	0.49	61877100	3015	15.24	20400	20700	20400	26750	14450	20600	20523.08	10.91	452	20966	20782	20516	20332	20066	20875	20425	68	6150	500	15240	50	1	13554044	2806	5.90	0.36	12	0.02	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	1.22	N	029460	500	67 억	1478470	N	N	427	N	N
185	20240701	090350	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	20500	-100	5	-0.49	7346000	360	1.82	20400	20700	20400	26750	14450	20600	20405.56	10.91	14	20966	20782	20516	20332	20066	20875	20425	68	6150	500	15240	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	1.22	N	029460	500	67 억	1478470	N	N	427	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History