KissMeData/029460/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19120	20	2	0.10	491881910	25834	113.30	19090	19310	18930	24800	13370	19100	19040.10	9.79	0	-5450	19766	19432	19166	18832	18566	19300	18700	68	5700	500	14130	10	1	13554044	2592	5.45	0.33	12	0.19	3508.00	57953.00	26350	20240327	-27.44	15010	20231024	27.38	26350	-27.44	20240327	17740	7.78	20240805	26350	-27.44	20240327	15010	27.38	20231024	0.55	N	029460	500	67 억		1326667	N	N	1	N	00	N
3	20240830	150403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19000	-100	5	-0.52	450084570	23643	103.69	19090	19310	18930	24800	13370	19100	19036.69	9.79	0	-4451	19766	19432	19166	18832	18566	19300	18700	68	5700	500	14130	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	17740	7.10	20240805	26350	-27.89	20240327	15010	26.58	20231024	0.55	N	029460	500	67 억		1326667	N	N	0	N	00	N
4	20240830	140403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19000	-100	5	-0.52	436297090	22918	100.51	19090	19310	18930	24800	13370	19100	19037.31	9.79	0	-3864	19766	19432	19166	18832	18566	19300	18700	68	5700	500	14130	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	17740	7.10	20240805	26350	-27.89	20240327	15010	26.58	20231024	0.55	N	029460	500	67 억		1326667	N	N	0	N	00	N
5	20240830	130400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19010	-90	5	-0.47	406466950	21347	93.62	19090	19310	18930	24800	13370	19100	19040.94	9.79	0	-3294	19766	19432	19166	18832	18566	19300	18700	68	5700	500	14130	10	1	13554044	2577	5.42	0.33	12	0.16	3508.00	57953.00	26350	20240327	-27.86	15010	20231024	26.65	26350	-27.86	20240327	17740	7.16	20240805	26350	-27.86	20240327	15010	26.65	20231024	0.55	N	029460	500	67 억		1326667	N	N	0	N	00	N
6	20240830	120403	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19020	-80	5	-0.42	358438600	18820	82.54	19090	19310	18930	24800	13370	19100	19045.62	9.79	0	-2486	19766	19432	19166	18832	18566	19300	18700	68	5700	500	14130	10	1	13554044	2578	5.42	0.33	12	0.14	3508.00	57953.00	26350	20240327	-27.82	15010	20231024	26.72	26350	-27.82	20240327	17740	7.22	20240805	26350	-27.82	20240327	15010	26.72	20231024	0.55	N	029460	500	67 억		1326667	N	N	0	N	00	N
7	20240830	110404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19020	-80	5	-0.42	320055710	16803	73.69	19090	19310	18930	24800	13370	19100	19047.53	9.79	0	-1766	19766	19432	19166	18832	18566	19300	18700	68	5700	500	14130	10	1	13554044	2578	5.42	0.33	12	0.12	3508.00	57953.00	26350	20240327	-27.82	15010	20231024	26.72	26350	-27.82	20240327	17740	7.22	20240805	26350	-27.82	20240327	15010	26.72	20231024	0.55	N	029460	500	67 억		1326667	N	N	0	N	00	N
8	20240830	100405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19060	-40	5	-0.21	166189280	8724	38.26	19090	19310	18930	24800	13370	19100	19049.67	9.79	0	-331	19766	19432	19166	18832	18566	19300	18700	68	5700	500	14130	10	1	13554044	2583	5.43	0.33	12	0.06	3508.00	57953.00	26350	20240327	-27.67	15010	20231024	26.98	26350	-27.67	20240327	17740	7.44	20240805	26350	-27.67	20240327	15010	26.98	20231024	0.55	N	029460	500	67 억		1326667	N	N	0	N	00	N
9	20240830	090404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19040	-60	5	-0.31	916090	48	0.21	19090	19090	19030	24800	13370	19100	19085.21	9.79	0	-3	19766	19432	19166	18832	18566	19300	18700	68	5700	500	14130	10	1	13554044	2581	5.43	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.74	15010	20231024	26.85	26350	-27.74	20240327	17740	7.33	20240805	26350	-27.74	20240327	15010	26.85	20231024	0.55	N	029460	500	67 억		1326667	N	N	0	N	00	N
10	20240829	160404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19100	-570	5	-2.90	432691070	22661	44.77	19500	19500	18900	25550	13770	19670	19094.08	9.84	0	-7265	20103	19886	19653	19436	19203	19770	19320	68	5880	500	14550	10	1	13554044	2589	5.44	0.33	12	0.17	3508.00	57953.00	26350	20240327	-27.51	15010	20231024	27.25	26350	-27.51	20240327	17740	7.67	20240805	26350	-27.51	20240327	15010	27.25	20231024	0.58	N	029460	500	67 억		1333899	N	N	13	N	00	N
11	20240829	150407	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19060	-610	5	-3.10	413952780	21678	42.83	19500	19500	18900	25550	13770	19670	19095.52	9.84	0	-6661	20103	19886	19653	19436	19203	19770	19320	68	5880	500	14550	10	1	13554044	2583	5.43	0.33	12	0.16	3508.00	57953.00	26350	20240327	-27.67	15010	20231024	26.98	26350	-27.67	20240327	17740	7.44	20240805	26350	-27.67	20240327	15010	26.98	20231024	0.58	N	029460	500	67 억		1333899	N	N	13	N	00	N
12	20240829	140409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19100	-570	5	-2.90	360112880	18855	37.25	19500	19500	18900	25550	13770	19670	19099.07	9.84	0	-6136	20103	19886	19653	19436	19203	19770	19320	68	5880	500	14550	10	1	13554044	2589	5.44	0.33	12	0.14	3508.00	57953.00	26350	20240327	-27.51	15010	20231024	27.25	26350	-27.51	20240327	17740	7.67	20240805	26350	-27.51	20240327	15010	27.25	20231024	0.58	N	029460	500	67 억		1333899	N	N	13	N	00	N
13	20240829	130409	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19020	-650	5	-3.30	342758460	17944	35.45	19500	19500	18900	25550	13770	19670	19101.56	9.84	0	-5729	20103	19886	19653	19436	19203	19770	19320	68	5880	500	14550	10	1	13554044	2578	5.42	0.33	12	0.13	3508.00	57953.00	26350	20240327	-27.82	15010	20231024	26.72	26350	-27.82	20240327	17740	7.22	20240805	26350	-27.82	20240327	15010	26.72	20231024	0.58	N	029460	500	67 억		1333899	N	N	13	N	00	N
14	20240829	120405	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19060	-610	5	-3.10	270520370	14149	27.95	19500	19500	18900	25550	13770	19670	19119.40	9.84	0	-4337	20103	19886	19653	19436	19203	19770	19320	68	5880	500	14550	10	1	13554044	2583	5.43	0.33	12	0.10	3508.00	57953.00	26350	20240327	-27.67	15010	20231024	26.98	26350	-27.67	20240327	17740	7.44	20240805	26350	-27.67	20240327	15010	26.98	20231024	0.58	N	029460	500	67 억		1333899	N	N	13	N	00	N
15	20240829	110410	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19070	-600	5	-3.05	232251360	12140	23.99	19500	19500	18900	25550	13770	19670	19131.08	9.84	0	-3067	20103	19886	19653	19436	19203	19770	19320	68	5880	500	14550	10	1	13554044	2585	5.44	0.33	12	0.09	3508.00	57953.00	26350	20240327	-27.63	15010	20231024	27.05	26350	-27.63	20240327	17740	7.50	20240805	26350	-27.63	20240327	15010	27.05	20231024	0.58	N	029460	500	67 억		1333899	N	N	13	N	00	N
16	20240829	100406	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19220	-450	5	-2.29	159435550	8331	16.46	19500	19500	18900	25550	13770	19670	19137.62	9.84	0	-2157	20103	19886	19653	19436	19203	19770	19320	68	5880	500	14550	10	1	13554044	2605	5.48	0.33	12	0.06	3508.00	57953.00	26350	20240327	-27.06	15010	20231024	28.05	26350	-27.06	20240327	17740	8.34	20240805	26350	-27.06	20240327	15010	28.05	20231024	0.58	N	029460	500	67 억		1333899	N	N	13	N	00	N
17	20240829	090408	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19280	-390	5	-1.98	15729540	812	1.60	19500	19500	19280	25550	13770	19670	19371.35	9.84	0	-723	20103	19886	19653	19436	19203	19770	19320	68	5880	500	14550	10	1	13554044	2613	5.50	0.33	12	0.01	3508.00	57953.00	26350	20240327	-26.83	15010	20231024	28.45	26350	-26.83	20240327	17740	8.68	20240805	26350	-26.83	20240327	15010	28.45	20231024	0.58	N	029460	500	67 억		1333899	N	N	13	N	00	N
18	20240828	160356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19670	-130	5	-0.66	989796700	50593	102.38	19870	19870	19420	25700	13860	19800	19563.70	9.92	0	-9393	20053	19926	19713	19586	19373	19820	19480	68	5900	500	14650	10	1	13554044	2666	5.61	0.34	12	0.37	3508.00	57953.00	26350	20240327	-25.35	15010	20231024	31.05	26350	-25.35	20240327	17740	10.88	20240805	26350	-25.35	20240327	15010	31.05	20231024	0.57	N	029460	500	67 억		1344210	N	N	13	N	00	N
19	20240828	150358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19510	-290	5	-1.46	918066760	46919	94.94	19870	19870	19420	25700	13860	19800	19567.06	9.92	0	-9091	20053	19926	19713	19586	19373	19820	19480	68	5900	500	14650	10	1	13554044	2644	5.56	0.34	12	0.35	3508.00	57953.00	26350	20240327	-25.96	15010	20231024	29.98	26350	-25.96	20240327	17740	9.98	20240805	26350	-25.96	20240327	15010	29.98	20231024	0.57	N	029460	500	67 억		1344210	N	N	3	N	00	N
20	20240828	140400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19640	-160	5	-0.81	780722890	39910	80.76	19870	19870	19420	25700	13860	19800	19562.09	9.92	0	-8830	20053	19926	19713	19586	19373	19820	19480	68	5900	500	14650	10	1	13554044	2662	5.60	0.34	12	0.29	3508.00	57953.00	26350	20240327	-25.46	15010	20231024	30.85	26350	-25.46	20240327	17740	10.71	20240805	26350	-25.46	20240327	15010	30.85	20231024	0.57	N	029460	500	67 억		1344210	N	N	3	N	00	N
21	20240828	130359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19550	-250	5	-1.26	626280540	32028	64.81	19870	19870	19420	25700	13860	19800	19554.16	9.92	0	-7807	20053	19926	19713	19586	19373	19820	19480	68	5900	500	14650	10	1	13554044	2650	5.57	0.34	12	0.24	3508.00	57953.00	26350	20240327	-25.81	15010	20231024	30.25	26350	-25.81	20240327	17740	10.20	20240805	26350	-25.81	20240327	15010	30.25	20231024	0.57	N	029460	500	67 억		1344210	N	N	3	N	00	N
22	20240828	120357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19580	-220	5	-1.11	427488870	21876	44.27	19870	19870	19420	25700	13860	19800	19541.46	9.92	0	-7468	20053	19926	19713	19586	19373	19820	19480	68	5900	500	14650	10	1	13554044	2654	5.58	0.34	12	0.16	3508.00	57953.00	26350	20240327	-25.69	15010	20231024	30.45	26350	-25.69	20240327	17740	10.37	20240805	26350	-25.69	20240327	15010	30.45	20231024	0.57	N	029460	500	67 억		1344210	N	N	3	N	00	N
23	20240828	110359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19420	-380	5	-1.92	321069860	16418	33.22	19870	19870	19420	25700	13860	19800	19555.97	9.92	0	-6241	20053	19926	19713	19586	19373	19820	19480	68	5900	500	14650	10	1	13554044	2632	5.54	0.34	12	0.12	3508.00	57953.00	26350	20240327	-26.30	15010	20231024	29.38	26350	-26.30	20240327	17740	9.47	20240805	26350	-26.30	20240327	15010	29.38	20231024	0.57	N	029460	500	67 억		1344210	N	N	3	N	00	N
24	20240828	100415	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19580	-220	5	-1.11	127024560	6486	13.12	19870	19870	19510	25700	13860	19800	19584.42	9.92	0	-3001	20053	19926	19713	19586	19373	19820	19480	68	5900	500	14650	10	1	13554044	2654	5.58	0.34	12	0.05	3508.00	57953.00	26350	20240327	-25.69	15010	20231024	30.45	26350	-25.69	20240327	17740	10.37	20240805	26350	-25.69	20240327	15010	30.45	20231024	0.57	N	029460	500	67 억		1344210	N	N	3	N	00	N
25	20240828	090404	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19800	0	3	0.00	357290	18	0.04	19870	19870	19800	25700	13860	19800	19849.44	9.92	0	-7	20053	19926	19713	19586	19373	19820	19480	68	5900	500	14650	10	1	13554044	2684	5.64	0.34	12	0.00	3508.00	57953.00	26350	20240327	-24.86	15010	20231024	31.91	26350	-24.86	20240327	17740	11.61	20240805	26350	-24.86	20240327	15010	31.91	20231024	0.57	N	029460	500	67 억		1344210	N	N	3	N	00	N
26	20240827	160357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19800	-70	5	-0.35	963227220	49096	72.66	19840	19840	19500	25800	13910	19870	19619.26	9.95	0	-2559	20290	20080	19750	19540	19210	20185	19645	68	5930	500	14700	10	1	13554044	2684	5.64	0.34	12	0.36	3508.00	57953.00	26350	20240327	-24.86	15010	20231024	31.91	26350	-24.86	20240327	17740	11.61	20240805	26350	-24.86	20240327	15010	31.91	20231024	0.55	N	029460	500	67 억		1348759	N	N	3	N	00	N
27	20240827	150358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19530	-340	5	-1.71	890792960	45428	67.23	19840	19840	19500	25800	13910	19870	19608.90	9.95	0	-3032	20290	20080	19750	19540	19210	20185	19645	68	5930	500	14700	10	1	13554044	2647	5.57	0.34	12	0.34	3508.00	57953.00	26350	20240327	-25.88	15010	20231024	30.11	26350	-25.88	20240327	17740	10.09	20240805	26350	-25.88	20240327	15010	30.11	20231024	0.55	N	029460	500	67 억		1348759	N	N	0	N	00	N
28	20240827	140358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19600	-270	5	-1.36	746770980	38082	56.36	19840	19840	19500	25800	13910	19870	19609.55	9.95	0	-3022	20290	20080	19750	19540	19210	20185	19645	68	5930	500	14700	10	1	13554044	2657	5.59	0.34	12	0.28	3508.00	57953.00	26350	20240327	-25.62	15010	20231024	30.58	26350	-25.62	20240327	17740	10.48	20240805	26350	-25.62	20240327	15010	30.58	20231024	0.55	N	029460	500	67 억		1348759	N	N	0	N	00	N
29	20240827	130359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19620	-250	5	-1.26	563741610	28745	42.54	19840	19840	19500	25800	13910	19870	19611.81	9.95	0	-2586	20290	20080	19750	19540	19210	20185	19645	68	5930	500	14700	10	1	13554044	2659	5.59	0.34	12	0.21	3508.00	57953.00	26350	20240327	-25.54	15010	20231024	30.71	26350	-25.54	20240327	17740	10.60	20240805	26350	-25.54	20240327	15010	30.71	20231024	0.55	N	029460	500	67 억		1348759	N	N	0	N	00	N
30	20240827	120401	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19610	-260	5	-1.31	289176180	14737	21.81	19840	19840	19500	25800	13910	19870	19622.46	9.95	0	-2321	20290	20080	19750	19540	19210	20185	19645	68	5930	500	14700	10	1	13554044	2658	5.59	0.34	12	0.11	3508.00	57953.00	26350	20240327	-25.58	15010	20231024	30.65	26350	-25.58	20240327	17740	10.54	20240805	26350	-25.58	20240327	15010	30.65	20231024	0.55	N	029460	500	67 억		1348759	N	N	0	N	00	N
31	20240827	110400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19620	-250	5	-1.26	242880850	12377	18.32	19840	19840	19500	25800	13910	19870	19623.56	9.95	0	-2432	20290	20080	19750	19540	19210	20185	19645	68	5930	500	14700	10	1	13554044	2659	5.59	0.34	12	0.09	3508.00	57953.00	26350	20240327	-25.54	15010	20231024	30.71	26350	-25.54	20240327	17740	10.60	20240805	26350	-25.54	20240327	15010	30.71	20231024	0.55	N	029460	500	67 억		1348759	N	N	0	N	00	N
32	20240827	100356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19680	-190	5	-0.96	135762290	6917	10.24	19840	19840	19500	25800	13910	19870	19627.34	9.95	0	-1535	20290	20080	19750	19540	19210	20185	19645	68	5930	500	14700	10	1	13554044	2667	5.61	0.34	12	0.05	3508.00	57953.00	26350	20240327	-25.31	15010	20231024	31.11	26350	-25.31	20240327	17740	10.94	20240805	26350	-25.31	20240327	15010	31.11	20231024	0.55	N	029460	500	67 억		1348759	N	N	0	N	00	N
33	20240827	090356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19830	-40	5	-0.20	1289100	65	0.10	19840	19840	19600	25800	13910	19870	19832.31	9.95	0	-3	20290	20080	19750	19540	19210	20185	19645	68	5930	500	14700	10	1	13554044	2688	5.65	0.34	12	0.00	3508.00	57953.00	26350	20240327	-24.74	15010	20231024	32.11	26350	-24.74	20240327	17740	11.78	20240805	26350	-24.74	20240327	15010	32.11	20231024	0.55	N	029460	500	67 억		1348759	N	N	0	N	00	N
34	20240826	160354	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19870	160	2	0.81	1324863970	67519	99.14	19730	19960	19420	25600	13800	19710	19621.98	9.96	0	2116	20150	19930	19770	19550	19390	19850	19470	68	5890	500	14580	10	1	13554044	2693	5.66	0.34	12	0.50	3508.00	57953.00	26350	20240327	-24.59	15010	20231024	32.38	26350	-24.59	20240327	17740	12.01	20240805	26350	-24.59	20240327	15010	32.38	20231024	0.55	N	029460	500	67 억		1350407	N	N	0	N	00	N
35	20240826	150357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19550	-160	5	-0.81	1245788590	63517	93.26	19730	19960	19420	25600	13800	19710	19613.47	9.96	0	-46	20150	19930	19770	19550	19390	19850	19470	68	5890	500	14580	10	1	13554044	2650	5.57	0.34	12	0.47	3508.00	57953.00	26350	20240327	-25.81	15010	20231024	30.25	26350	-25.81	20240327	17740	10.20	20240805	26350	-25.81	20240327	15010	30.25	20231024	0.55	N	029460	500	67 억		1350407	N	N	0	N	00	N
36	20240826	140358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19470	-240	5	-1.22	1135830320	57877	84.98	19730	19960	19420	25600	13800	19710	19624.90	9.96	0	395	20150	19930	19770	19550	19390	19850	19470	68	5890	500	14580	10	1	13554044	2639	5.55	0.34	12	0.43	3508.00	57953.00	26350	20240327	-26.11	15010	20231024	29.71	26350	-26.11	20240327	17740	9.75	20240805	26350	-26.11	20240327	15010	29.71	20231024	0.55	N	029460	500	67 억		1350407	N	N	0	N	00	N
37	20240826	130400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19480	-230	5	-1.17	980988440	49956	73.35	19730	19960	19420	25600	13800	19710	19637.05	9.96	0	444	20150	19930	19770	19550	19390	19850	19470	68	5890	500	14580	10	1	13554044	2640	5.55	0.34	12	0.37	3508.00	57953.00	26350	20240327	-26.07	15010	20231024	29.78	26350	-26.07	20240327	17740	9.81	20240805	26350	-26.07	20240327	15010	29.78	20231024	0.55	N	029460	500	67 억		1350407	N	N	0	N	00	N
38	20240826	120357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19550	-160	5	-0.81	785801620	39977	58.70	19730	19960	19420	25600	13800	19710	19656.34	9.96	0	295	20150	19930	19770	19550	19390	19850	19470	68	5890	500	14580	10	1	13554044	2650	5.57	0.34	12	0.29	3508.00	57953.00	26350	20240327	-25.81	15010	20231024	30.25	26350	-25.81	20240327	17740	10.20	20240805	26350	-25.81	20240327	15010	30.25	20231024	0.55	N	029460	500	67 억		1350407	N	N	0	N	00	N
39	20240826	110358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19520	-190	5	-0.96	585677890	29718	43.64	19730	19960	19420	25600	13800	19710	19707.85	9.96	0	-96	20150	19930	19770	19550	19390	19850	19470	68	5890	500	14580	10	1	13554044	2646	5.56	0.34	12	0.22	3508.00	57953.00	26350	20240327	-25.92	15010	20231024	30.05	26350	-25.92	20240327	17740	10.03	20240805	26350	-25.92	20240327	15010	30.05	20231024	0.55	N	029460	500	67 억		1350407	N	N	0	N	00	N
40	20240826	100358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19820	110	2	0.56	260048050	13121	19.27	19730	19960	19690	25600	13800	19710	19819.22	9.96	0	2548	20150	19930	19770	19550	19390	19850	19470	68	5890	500	14580	10	1	13554044	2686	5.65	0.34	12	0.10	3508.00	57953.00	26350	20240327	-24.78	15010	20231024	32.05	26350	-24.78	20240327	17740	11.72	20240805	26350	-24.78	20240327	15010	32.05	20231024	0.55	N	029460	500	67 억		1350407	N	N	0	N	00	N
41	20240826	090357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19770	60	2	0.30	730540	37	0.05	19730	19900	19730	25600	13800	19710	19744.32	9.96	0	-3	20150	19930	19770	19550	19390	19850	19470	68	5890	500	14580	10	1	13554044	2680	5.64	0.34	12	0.00	3508.00	57953.00	26350	20240327	-24.97	15010	20231024	31.71	26350	-24.97	20240327	17740	11.44	20240805	26350	-24.97	20240327	15010	31.71	20231024	0.55	N	029460	500	67 억		1350407	N	N	0	N	00	N
42	20240823	160356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19710	-340	5	-1.70	1345921370	68097	147.26	19990	19990	19610	26050	14050	20050	19764.77	10.07	0	-14050	20383	20216	20033	19866	19683	20125	19775	68	6000	500	14830	10	1	13554044	2672	5.62	0.34	12	0.50	3508.00	57953.00	26350	20240327	-25.20	15010	20231024	31.31	26350	-25.20	20240327	17740	11.10	20240805	26350	-25.20	20240327	15010	31.31	20231024	0.56	N	029460	500	67 억		1364738	N	N	0	N	00	N
43	20240823	150357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19660	-390	5	-1.95	1233091570	62364	134.86	19990	19990	19610	26050	14050	20050	19772.49	10.07	0	-11208	20383	20216	20033	19866	19683	20125	19775	68	6000	500	14830	10	1	13554044	2665	5.60	0.34	12	0.46	3508.00	57953.00	26350	20240327	-25.39	15010	20231024	30.98	26350	-25.39	20240327	17740	10.82	20240805	26350	-25.39	20240327	15010	30.98	20231024	0.56	N	029460	500	67 억		1364738	N	N	0	N	00	N
44	20240823	140358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19670	-380	5	-1.90	1007841780	50932	110.14	19990	19990	19610	26050	14050	20050	19787.98	10.07	0	-8013	20383	20216	20033	19866	19683	20125	19775	68	6000	500	14830	10	1	13554044	2666	5.61	0.34	12	0.38	3508.00	57953.00	26350	20240327	-25.35	15010	20231024	31.05	26350	-25.35	20240327	17740	10.88	20240805	26350	-25.35	20240327	15010	31.05	20231024	0.56	N	029460	500	67 억		1364738	N	N	0	N	00	N
45	20240823	130356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19740	-310	5	-1.55	783074190	39517	85.46	19990	19990	19690	26050	14050	20050	19816.13	10.07	0	-3756	20383	20216	20033	19866	19683	20125	19775	68	6000	500	14830	10	1	13554044	2676	5.63	0.34	12	0.29	3508.00	57953.00	26350	20240327	-25.09	15010	20231024	31.51	26350	-25.09	20240327	17740	11.27	20240805	26350	-25.09	20240327	15010	31.51	20231024	0.56	N	029460	500	67 억		1364738	N	N	0	N	00	N
46	20240823	120355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19840	-210	5	-1.05	422153790	21256	45.97	19990	19990	19810	26050	14050	20050	19860.44	10.07	0	-3525	20383	20216	20033	19866	19683	20125	19775	68	6000	500	14830	10	1	13554044	2689	5.66	0.34	12	0.16	3508.00	57953.00	26350	20240327	-24.71	15010	20231024	32.18	26350	-24.71	20240327	17740	11.84	20240805	26350	-24.71	20240327	15010	32.18	20231024	0.56	N	029460	500	67 억		1364738	N	N	0	N	00	N
47	20240823	110355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19820	-230	5	-1.15	250824000	12623	27.30	19990	19990	19810	26050	14050	20050	19870.38	10.07	0	-3152	20383	20216	20033	19866	19683	20125	19775	68	6000	500	14830	10	1	13554044	2686	5.65	0.34	12	0.09	3508.00	57953.00	26350	20240327	-24.78	15010	20231024	32.05	26350	-24.78	20240327	17740	11.72	20240805	26350	-24.78	20240327	15010	32.05	20231024	0.56	N	029460	500	67 억		1364738	N	N	0	N	00	N
48	20240823	100355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19890	-160	5	-0.80	41204810	2070	4.48	19990	19990	19860	26050	14050	20050	19905.64	10.07	0	-485	20383	20216	20033	19866	19683	20125	19775	68	6000	500	14830	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	17740	12.12	20240805	26350	-24.52	20240327	15010	32.51	20231024	0.56	N	029460	500	67 억		1364738	N	N	0	N	00	N
49	20240823	090357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19900	-150	5	-0.75	1833220	92	0.20	19990	19990	19900	26050	14050	20050	19924.95	10.07	0	-64	20383	20216	20033	19866	19683	20125	19775	68	6000	500	14830	10	1	13554044	2697	5.67	0.34	12	0.00	3508.00	57953.00	26350	20240327	-24.48	15010	20231024	32.58	26350	-24.48	20240327	17740	12.18	20240805	26350	-24.48	20240327	15010	32.58	20231024	0.56	N	029460	500	67 억		1364738	N	N	0	N	00	N
50	20240822	160354	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20050	0	3	0.00	921698880	46242	89.07	20200	20200	19850	26050	14050	20050	19932.07	10.16	0	-12770	20596	20322	19926	19652	19256	20460	19790	68	6000	500	14830	50	1	13554044	2718	5.72	0.35	12	0.34	3508.00	57953.00	26350	20240327	-23.91	15010	20231024	33.58	26350	-23.91	20240327	17740	13.02	20240805	26350	-23.91	20240327	15010	33.58	20231024	0.57	N	029460	500	67 억		1377735	N	N	316	N	00	N
51	20240822	150357	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19950	-100	5	-0.50	908578060	45587	87.80	20200	20200	19850	26050	14050	20050	19930.64	10.16	0	-12682	20596	20322	19926	19652	19256	20460	19790	68	6000	500	14830	10	1	13554044	2704	5.69	0.34	12	0.34	3508.00	57953.00	26350	20240327	-24.29	15010	20231024	32.91	26350	-24.29	20240327	17740	12.46	20240805	26350	-24.29	20240327	15010	32.91	20231024	0.57	N	029460	500	67 억		1377735	N	N	316	N	00	N
52	20240822	140358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19860	-190	5	-0.95	817018060	40989	78.95	20200	20200	19850	26050	14050	20050	19932.62	10.16	0	-10982	20596	20322	19926	19652	19256	20460	19790	68	6000	500	14830	10	1	13554044	2692	5.66	0.34	12	0.30	3508.00	57953.00	26350	20240327	-24.63	15010	20231024	32.31	26350	-24.63	20240327	17740	11.95	20240805	26350	-24.63	20240327	15010	32.31	20231024	0.57	N	029460	500	67 억		1377735	N	N	316	N	00	N
53	20240822	130356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19980	-70	5	-0.35	594251400	29799	57.40	20200	20200	19890	26050	14050	20050	19941.99	10.16	0	-8152	20596	20322	19926	19652	19256	20460	19790	68	6000	500	14830	10	1	13554044	2708	5.70	0.34	12	0.22	3508.00	57953.00	26350	20240327	-24.17	15010	20231024	33.11	26350	-24.17	20240327	17740	12.63	20240805	26350	-24.17	20240327	15010	33.11	20231024	0.57	N	029460	500	67 억		1377735	N	N	316	N	00	N
54	20240822	120400	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19940	-110	5	-0.55	453061410	22711	43.74	20200	20200	19890	26050	14050	20050	19948.99	10.16	0	-6271	20596	20322	19926	19652	19256	20460	19790	68	6000	500	14830	10	1	13554044	2703	5.68	0.34	12	0.17	3508.00	57953.00	26350	20240327	-24.33	15010	20231024	32.84	26350	-24.33	20240327	17740	12.40	20240805	26350	-24.33	20240327	15010	32.84	20231024	0.57	N	029460	500	67 억		1377735	N	N	316	N	00	N
55	20240822	110355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19980	-70	5	-0.35	263598560	13210	25.44	20200	20200	19890	26050	14050	20050	19954.47	10.16	0	-4029	20596	20322	19926	19652	19256	20460	19790	68	6000	500	14830	10	1	13554044	2708	5.70	0.34	12	0.10	3508.00	57953.00	26350	20240327	-24.17	15010	20231024	33.11	26350	-24.17	20240327	17740	12.63	20240805	26350	-24.17	20240327	15010	33.11	20231024	0.57	N	029460	500	67 억		1377735	N	N	316	N	00	N
56	20240822	100356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19950	-100	5	-0.50	119089520	5962	11.48	20200	20200	19890	26050	14050	20050	19974.76	10.16	0	-3597	20596	20322	19926	19652	19256	20460	19790	68	6000	500	14830	10	1	13554044	2704	5.69	0.34	12	0.04	3508.00	57953.00	26350	20240327	-24.29	15010	20231024	32.91	26350	-24.29	20240327	17740	12.46	20240805	26350	-24.29	20240327	15010	32.91	20231024	0.57	N	029460	500	67 억		1377735	N	N	316	N	00	N
57	20240822	090355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20050	0	3	0.00	4950350	246	0.47	20200	20200	20050	26050	14050	20050	20123.37	10.16	0	-12	20596	20322	19926	19652	19256	20460	19790	68	6000	500	14830	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	17740	13.02	20240805	26350	-23.91	20240327	15010	33.58	20231024	0.57	N	029460	500	67 억		1377735	N	N	316	N	00	N
58	20240821	160355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20050	-50	5	-0.25	1037020950	51919	119.82	19990	20200	19530	26100	14100	20100	19973.82	10.20	0	-2763	20366	20232	20116	19982	19866	20225	19975	68	6000	500	14870	50	1	13554044	2718	5.72	0.35	12	0.38	3508.00	57953.00	26350	20240327	-23.91	15010	20231024	33.58	26350	-23.91	20240327	17740	13.02	20240805	26350	-23.91	20240327	15010	33.58	20231024	0.59	N	029460	500	67 억		1382055	N	N	316	N	00	N
59	20240821	150358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20000	-100	5	-0.50	1016918750	50916	117.50	19990	20200	19530	26100	14100	20100	19972.48	10.20	0	-2791	20366	20232	20116	19982	19866	20225	19975	68	6000	500	14870	50	1	13554044	2711	5.70	0.35	12	0.38	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	17740	12.74	20240805	26350	-24.10	20240327	15010	33.24	20231024	0.59	N	029460	500	67 억		1382055	N	N	10	N	00	N
60	20240821	140354	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19990	-110	5	-0.55	848286000	42472	98.02	19990	20200	19530	26100	14100	20100	19972.83	10.20	0	-2731	20366	20232	20116	19982	19866	20225	19975	68	6000	500	14870	10	1	13554044	2709	5.70	0.34	12	0.31	3508.00	57953.00	26350	20240327	-24.14	15010	20231024	33.18	26350	-24.14	20240327	17740	12.68	20240805	26350	-24.14	20240327	15010	33.18	20231024	0.59	N	029460	500	67 억		1382055	N	N	10	N	00	N
61	20240821	130356	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19990	-110	5	-0.55	689081770	34506	79.63	19990	20200	19530	26100	14100	20100	19969.91	10.20	0	-1568	20366	20232	20116	19982	19866	20225	19975	68	6000	500	14870	10	1	13554044	2709	5.70	0.34	12	0.25	3508.00	57953.00	26350	20240327	-24.14	15010	20231024	33.18	26350	-24.14	20240327	17740	12.68	20240805	26350	-24.14	20240327	15010	33.18	20231024	0.59	N	029460	500	67 억		1382055	N	N	10	N	00	N
62	20240821	120359	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20000	-100	5	-0.50	534061410	26754	61.74	19990	20200	19530	26100	14100	20100	19961.93	10.20	0	-1085	20366	20232	20116	19982	19866	20225	19975	68	6000	500	14870	50	1	13554044	2711	5.70	0.35	12	0.20	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	17740	12.74	20240805	26350	-24.10	20240327	15010	33.24	20231024	0.59	N	029460	500	67 억		1382055	N	N	10	N	00	N
63	20240821	110355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19910	-190	5	-0.95	336887420	16877	38.95	19990	20200	19530	26100	14100	20100	19961.33	10.20	0	-968	20366	20232	20116	19982	19866	20225	19975	68	6000	500	14870	10	1	13554044	2699	5.68	0.34	12	0.12	3508.00	57953.00	26350	20240327	-24.44	15010	20231024	32.64	26350	-24.44	20240327	17740	12.23	20240805	26350	-24.44	20240327	15010	32.64	20231024	0.59	N	029460	500	67 억		1382055	N	N	10	N	00	N
64	20240821	100358	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20100	0	3	0.00	70434190	3539	8.17	19990	20200	19530	26100	14100	20100	19902.29	10.20	0	-827	20366	20232	20116	19982	19866	20225	19975	68	6000	500	14870	50	1	13554044	2724	5.73	0.35	12	0.03	3508.00	57953.00	26350	20240327	-23.72	15010	20231024	33.91	26350	-23.72	20240327	17740	13.30	20240805	26350	-23.72	20240327	15010	33.91	20231024	0.59	N	029460	500	67 억		1382055	N	N	10	N	00	N
65	20240821	090355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19980	-120	5	-0.60	16204900	814	1.88	19990	19990	19530	26100	14100	20100	19907.74	10.20	0	-509	20366	20232	20116	19982	19866	20225	19975	68	6000	500	14870	10	1	13554044	2708	5.70	0.34	12	0.01	3508.00	57953.00	26350	20240327	-24.17	15010	20231024	33.11	26350	-24.17	20240327	17740	12.63	20240805	26350	-24.17	20240327	15010	33.11	20231024	0.59	N	029460	500	67 억		1382055	N	N	10	N	00	N
66	20240820	160351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20100	150	2	0.75	869627700	43257	50.85	20100	20250	20000	25900	13970	19950	20103.75	10.16	0	4340	20430	20190	20010	19770	19590	20100	19680	68	5950	500	14760	50	1	13554044	2724	5.73	0.35	12	0.32	3508.00	57953.00	26350	20240327	-23.72	15010	20231024	33.91	26350	-23.72	20240327	17740	13.30	20240805	26350	-23.72	20240327	15010	33.91	20231024	0.85	N	029460	500	67 억		1377515	N	N	10	N	00	N
67	20240820	150354	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20150	200	2	1.00	747224200	37167	43.69	20100	20250	20000	25900	13970	19950	20104.51	10.16	0	3917	20430	20190	20010	19770	19590	20100	19680	68	5950	500	14760	50	1	13554044	2731	5.74	0.35	12	0.27	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	17740	13.59	20240805	26350	-23.53	20240327	15010	34.24	20231024	0.85	N	029460	500	67 억		1377515	N	N	14	N	00	N
68	20240820	140355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20150	200	2	1.00	625512100	31113	36.57	20100	20250	20000	25900	13970	19950	20104.53	10.16	0	3900	20430	20190	20010	19770	19590	20100	19680	68	5950	500	14760	50	1	13554044	2731	5.74	0.35	12	0.23	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	17740	13.59	20240805	26350	-23.53	20240327	15010	34.24	20231024	0.85	N	029460	500	67 억		1377515	N	N	14	N	00	N
69	20240820	130354	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20100	150	2	0.75	550111450	27362	32.17	20100	20250	20000	25900	13970	19950	20104.94	10.16	0	3911	20430	20190	20010	19770	19590	20100	19680	68	5950	500	14760	50	1	13554044	2724	5.73	0.35	12	0.20	3508.00	57953.00	26350	20240327	-23.72	15010	20231024	33.91	26350	-23.72	20240327	17740	13.30	20240805	26350	-23.72	20240327	15010	33.91	20231024	0.85	N	029460	500	67 억		1377515	N	N	14	N	00	N
70	20240820	120355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20150	200	2	1.00	409827950	20383	23.96	20100	20250	20000	25900	13970	19950	20106.36	10.16	0	3600	20430	20190	20010	19770	19590	20100	19680	68	5950	500	14760	50	1	13554044	2731	5.74	0.35	12	0.15	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	17740	13.59	20240805	26350	-23.53	20240327	15010	34.24	20231024	0.85	N	029460	500	67 억		1377515	N	N	14	N	00	N
71	20240820	110354	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20100	150	2	0.75	259520450	12907	15.17	20100	20250	20000	25900	13970	19950	20106.95	10.16	0	3058	20430	20190	20010	19770	19590	20100	19680	68	5950	500	14760	50	1	13554044	2724	5.73	0.35	12	0.10	3508.00	57953.00	26350	20240327	-23.72	15010	20231024	33.91	26350	-23.72	20240327	17740	13.30	20240805	26350	-23.72	20240327	15010	33.91	20231024	0.85	N	029460	500	67 억		1377515	N	N	14	N	00	N
72	20240820	100352	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20200	250	2	1.25	77523850	3852	4.53	20100	20250	20050	25900	13970	19950	20125.61	10.16	0	1523	20430	20190	20010	19770	19590	20100	19680	68	5950	500	14760	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	17740	13.87	20240805	26350	-23.34	20240327	15010	34.58	20231024	0.85	N	029460	500	67 억		1377515	N	N	14	N	00	N
73	20240820	090353	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20150	200	2	1.00	34090350	1694	1.99	20100	20250	20050	25900	13970	19950	20124.17	10.16	0	964	20430	20190	20010	19770	19590	20100	19680	68	5950	500	14760	50	1	13554044	2731	5.74	0.35	12	0.01	3508.00	57953.00	26350	20240327	-23.53	15010	20231024	34.24	26350	-23.53	20240327	17740	13.59	20240805	26350	-23.53	20240327	15010	34.24	20231024	0.85	N	029460	500	67 억		1377515	N	N	14	N	00	N
74	20240819	160348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19950	10	2	0.05	1700936950	85022	48.09	20100	20250	19830	25900	13960	19940	20005.93	10.13	0	4109	21886	20912	20226	19252	18566	20570	18910	68	5960	500	14750	10	1	13554044	2704	5.69	0.34	12	0.63	3508.00	57953.00	26350	20240327	-24.29	15010	20231024	32.91	26350	-24.29	20240327	17740	12.46	20240805	26350	-24.29	20240327	15010	32.91	20231024	0.85	N	029460	500	67 억		1372941	N	N	14	N	00	N
75	20240819	150351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19940	0	3	0.00	1617258330	80820	45.72	20100	20250	19830	25900	13960	19940	20010.62	10.13	0	5834	21886	20912	20226	19252	18566	20570	18910	68	5960	500	14750	10	1	13554044	2703	5.68	0.34	12	0.60	3508.00	57953.00	26350	20240327	-24.33	15010	20231024	32.84	26350	-24.33	20240327	17740	12.40	20240805	26350	-24.33	20240327	15010	32.84	20231024	0.85	N	029460	500	67 억		1372941	N	N	87	N	00	N
76	20240819	140353	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19990	50	2	0.25	1326591850	66262	37.48	20100	20250	19830	25900	13960	19940	20020.40	10.13	0	8373	21886	20912	20226	19252	18566	20570	18910	68	5960	500	14750	10	1	13554044	2709	5.70	0.34	12	0.49	3508.00	57953.00	26350	20240327	-24.14	15010	20231024	33.18	26350	-24.14	20240327	17740	12.68	20240805	26350	-24.14	20240327	15010	33.18	20231024	0.85	N	029460	500	67 억		1372941	N	N	87	N	00	N
77	20240819	130351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20050	110	2	0.55	1059996550	52933	29.94	20100	20250	19830	25900	13960	19940	20025.25	10.13	0	7708	21886	20912	20226	19252	18566	20570	18910	68	5960	500	14750	50	1	13554044	2718	5.72	0.35	12	0.39	3508.00	57953.00	26350	20240327	-23.91	15010	20231024	33.58	26350	-23.91	20240327	17740	13.02	20240805	26350	-23.91	20240327	15010	33.58	20231024	0.85	N	029460	500	67 억		1372941	N	N	87	N	00	N
78	20240819	120350	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20000	60	2	0.30	825977990	41232	23.32	20100	20250	19830	25900	13960	19940	20032.45	10.13	0	7307	21886	20912	20226	19252	18566	20570	18910	68	5960	500	14750	50	1	13554044	2711	5.70	0.35	12	0.30	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	17740	12.74	20240805	26350	-24.10	20240327	15010	33.24	20231024	0.85	N	029460	500	67 억		1372941	N	N	87	N	00	N
79	20240819	110352	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20100	160	2	0.80	488294140	24355	13.78	20100	20250	19830	25900	13960	19940	20049.03	10.13	0	5473	21886	20912	20226	19252	18566	20570	18910	68	5960	500	14750	50	1	13554044	2724	5.73	0.35	12	0.18	3508.00	57953.00	26350	20240327	-23.72	15010	20231024	33.91	26350	-23.72	20240327	17740	13.30	20240805	26350	-23.72	20240327	15010	33.91	20231024	0.85	N	029460	500	67 억		1372941	N	N	87	N	00	N
80	20240819	100351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20050	110	2	0.55	182083690	9057	5.12	20100	20250	19830	25900	13960	19940	20104.19	10.13	0	2270	21886	20912	20226	19252	18566	20570	18910	68	5960	500	14750	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	17740	13.02	20240805	26350	-23.91	20240327	15010	33.58	20231024	0.85	N	029460	500	67 억		1372941	N	N	87	N	00	N
81	20240819	090352	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19940	0	3	0.00	25269180	1263	0.71	20100	20100	19940	25900	13960	19940	20007.27	10.13	0	-773	21886	20912	20226	19252	18566	20570	18910	68	5960	500	14750	10	1	13554044	2703	5.68	0.34	12	0.01	3508.00	57953.00	26350	20240327	-24.33	15010	20231024	32.84	26350	-24.33	20240327	17740	12.40	20240805	26350	-24.33	20240327	15010	32.84	20231024	0.85	N	029460	500	67 억		1372941	N	N	87	N	00	N
82	20240816	160348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19940	-1410	5	-6.60	3530190850	176603	699.09	21000	21200	19540	27750	14950	21350	19986.88	10.24	0	-15114	21583	21466	21283	21166	20983	21375	21075	68	6400	500	15790	10	1	13554044	2703	5.68	0.34	12	1.30	3508.00	57953.00	26350	20240327	-24.33	15010	20231024	32.84	26350	-24.33	20240327	17740	12.40	20240805	26350	-24.33	20240327	15010	32.84	20231024	0.87	N	029460	500	67 억		1387345	N	N	87	N	00	N
83	20240816	150350	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19970	-1380	5	-6.46	3444060720	172285	681.99	21000	21200	19540	27750	14950	21350	19987.79	10.24	0	-13380	21583	21466	21283	21166	20983	21375	21075	68	6400	500	15790	10	1	13554044	2707	5.69	0.34	12	1.27	3508.00	57953.00	26350	20240327	-24.21	15010	20231024	33.04	26350	-24.21	20240327	17740	12.57	20240805	26350	-24.21	20240327	15010	33.04	20231024	0.87	N	029460	500	67 억		1387345	N	N	5	N	00	N
84	20240816	140351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19960	-1390	5	-6.51	3196850040	159896	632.95	21000	21200	19540	27750	14950	21350	19990.41	10.24	0	-10413	21583	21466	21283	21166	20983	21375	21075	68	6400	500	15790	10	1	13554044	2705	5.69	0.34	12	1.18	3508.00	57953.00	26350	20240327	-24.25	15010	20231024	32.98	26350	-24.25	20240327	17740	12.51	20240805	26350	-24.25	20240327	15010	32.98	20231024	0.87	N	029460	500	67 억		1387345	N	N	5	N	00	N
85	20240816	130353	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19940	-1410	5	-6.60	3038127660	151942	601.46	21000	21200	19540	27750	14950	21350	19992.26	10.24	0	-8981	21583	21466	21283	21166	20983	21375	21075	68	6400	500	15790	10	1	13554044	2703	5.68	0.34	12	1.12	3508.00	57953.00	26350	20240327	-24.33	15010	20231024	32.84	26350	-24.33	20240327	17740	12.40	20240805	26350	-24.33	20240327	15010	32.84	20231024	0.87	N	029460	500	67 억		1387345	N	N	5	N	00	N
86	20240816	120351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19990	-1360	5	-6.37	2650241460	132483	524.44	21000	21200	19540	27750	14950	21350	20000.92	10.24	0	-5482	21583	21466	21283	21166	20983	21375	21075	68	6400	500	15790	10	1	13554044	2709	5.70	0.34	12	0.98	3508.00	57953.00	26350	20240327	-24.14	15010	20231024	33.18	26350	-24.14	20240327	17740	12.68	20240805	26350	-24.14	20240327	15010	33.18	20231024	0.87	N	029460	500	67 억		1387345	N	N	5	N	00	N
87	20240816	110352	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20000	-1350	5	-6.32	2380663320	118979	470.98	21000	21200	19540	27750	14950	21350	20005.25	10.24	0	-3770	21583	21466	21283	21166	20983	21375	21075	68	6400	500	15790	50	1	13554044	2711	5.70	0.35	12	0.88	3508.00	57953.00	26350	20240327	-24.10	15010	20231024	33.24	26350	-24.10	20240327	17740	12.74	20240805	26350	-24.10	20240327	15010	33.24	20231024	0.87	N	029460	500	67 억		1387345	N	N	5	N	00	N
88	20240816	100350	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19600	-1750	5	-8.20	2064363950	103039	407.88	21000	21200	19540	27750	14950	21350	20030.42	10.24	0	-978	21583	21466	21283	21166	20983	21375	21075	68	6400	500	15790	10	1	13554044	2657	5.59	0.34	12	0.76	3508.00	57953.00	26350	20240327	-25.62	15010	20231024	30.58	26350	-25.62	20240327	17740	10.48	20240805	26350	-25.62	20240327	15010	30.58	20231024	0.87	N	029460	500	67 억		1387345	N	N	5	N	00	N
89	20240816	090350	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21000	-350	5	-1.64	62575300	2972	11.76	21000	21200	21000	27750	14950	21350	21016.70	10.24	0	514	21583	21466	21283	21166	20983	21375	21075	68	6400	500	15790	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	17740	18.38	20240805	26350	-20.30	20240327	15010	39.91	20231024	0.87	N	029460	500	67 억		1387345	N	N	5	N	00	N
90	20240814	160352	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21350	250	2	1.18	534166250	25107	84.29	21400	21400	21100	27400	14800	21100	21273.92	10.20	0	4395	21500	21300	21150	20950	20800	21225	20875	68	6300	500	15610	50	1	13554044	2894	6.09	0.37	12	0.19	3508.00	57953.00	26350	20240327	-18.98	15010	20231024	42.24	26350	-18.98	20240327	17740	20.35	20240805	26350	-18.98	20240327	15010	42.24	20231024	0.89	N	029460	500	67 억		1382756	N	N	5	N	00	N
91	20240814	150351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21350	250	2	1.18	506903400	23829	80.00	21400	21400	21100	27400	14800	21100	21272.54	10.20	0	4729	21500	21300	21150	20950	20800	21225	20875	68	6300	500	15610	50	1	13554044	2894	6.09	0.37	12	0.18	3508.00	57953.00	26350	20240327	-18.98	15010	20231024	42.24	26350	-18.98	20240327	17740	20.35	20240805	26350	-18.98	20240327	15010	42.24	20231024	0.89	N	029460	500	67 억		1382756	N	N	5	N	00	N
92	20240814	140355	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21250	150	2	0.71	323249000	15203	51.04	21400	21400	21100	27400	14800	21100	21262.19	10.20	0	2552	21500	21300	21150	20950	20800	21225	20875	68	6300	500	15610	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	17740	19.79	20240805	26350	-19.35	20240327	15010	41.57	20231024	0.89	N	029460	500	67 억		1382756	N	N	5	N	00	N
93	20240814	130352	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21250	150	2	0.71	232459850	10934	36.71	21400	21400	21100	27400	14800	21100	21260.28	10.20	0	1239	21500	21300	21150	20950	20800	21225	20875	68	6300	500	15610	50	1	13554044	2880	6.06	0.37	12	0.08	3508.00	57953.00	26350	20240327	-19.35	15010	20231024	41.57	26350	-19.35	20240327	17740	19.79	20240805	26350	-19.35	20240327	15010	41.57	20231024	0.89	N	029460	500	67 억		1382756	N	N	5	N	00	N
94	20240814	120351	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21200	100	2	0.47	219606700	10328	34.67	21400	21400	21100	27400	14800	21100	21263.24	10.20	0	1247	21500	21300	21150	20950	20800	21225	20875	68	6300	500	15610	50	1	13554044	2873	6.04	0.37	12	0.08	3508.00	57953.00	26350	20240327	-19.54	15010	20231024	41.24	26350	-19.54	20240327	17740	19.50	20240805	26350	-19.54	20240327	15010	41.24	20231024	0.89	N	029460	500	67 억		1382756	N	N	5	N	00	N
95	20240814	110348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21300	200	2	0.95	195735400	9204	30.90	21400	21400	21100	27400	14800	21100	21266.34	10.20	0	509	21500	21300	21150	20950	20800	21225	20875	68	6300	500	15610	50	1	13554044	2887	6.07	0.37	12	0.07	3508.00	57953.00	26350	20240327	-19.17	15010	20231024	41.91	26350	-19.17	20240327	17740	20.07	20240805	26350	-19.17	20240327	15010	41.91	20231024	0.89	N	029460	500	67 억		1382756	N	N	5	N	00	N
96	20240814	100348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21200	100	2	0.47	53822600	2533	8.50	21400	21400	21100	27400	14800	21100	21248.56	10.20	0	-734	21500	21300	21150	20950	20800	21225	20875	68	6300	500	15610	50	1	13554044	2873	6.04	0.37	12	0.02	3508.00	57953.00	26350	20240327	-19.54	15010	20231024	41.24	26350	-19.54	20240327	17740	19.50	20240805	26350	-19.54	20240327	15010	41.24	20231024	0.89	N	029460	500	67 억		1382756	N	N	5	N	00	N
97	20240814	090419	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21300	200	2	0.95	20021650	937	3.15	21400	21400	21300	27400	14800	21100	21367.82	10.20	0	-541	21500	21300	21150	20950	20800	21225	20875	68	6300	500	15610	50	1	13554044	2887	6.07	0.37	12	0.01	3508.00	57953.00	26350	20240327	-19.17	15010	20231024	41.91	26350	-19.17	20240327	17740	20.07	20240805	26350	-19.17	20240327	15010	41.91	20231024	0.89	N	029460	500	67 억		1382756	N	N	5	N	00	N
98	20240813	160345	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21100	0	3	0.00	626743600	29740	82.93	21300	21350	21000	27400	14800	21100	21074.10	10.16	0	5591	21666	21382	20966	20682	20266	21525	20825	68	6300	500	15610	50	1	13554044	2860	6.01	0.36	12	0.22	3508.00	57953.00	26350	20240327	-19.92	15010	20231024	40.57	26350	-19.92	20240327	17740	18.94	20240805	26350	-19.92	20240327	15010	40.57	20231024	0.88	N	029460	500	67 억		1377292	N	N	5	N	00	N
99	20240813	150347	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21100	0	3	0.00	599827650	28461	79.37	21300	21350	21000	27400	14800	21100	21075.42	10.16	0	5286	21666	21382	20966	20682	20266	21525	20825	68	6300	500	15610	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	17740	18.94	20240805	26350	-19.92	20240327	15010	40.57	20231024	0.88	N	029460	500	67 억		1377292	N	N	4	N	00	N
100	20240813	140348	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21050	-50	5	-0.24	428345700	20307	56.63	21300	21350	21000	27400	14800	21100	21093.50	10.16	0	4333	21666	21382	20966	20682	20266	21525	20825	68	6300	500	15610	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	17740	18.66	20240805	26350	-20.11	20240327	15010	40.24	20231024	0.88	N	029460	500	67 억		1377292	N	N	4	N	00	N
101	20240813	130349	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21100	0	3	0.00	293351150	13909	38.79	21300	21350	21000	27400	14800	21100	21090.74	10.16	0	2688	21666	21382	20966	20682	20266	21525	20825	68	6300	500	15610	50	1	13554044	2860	6.01	0.36	12	0.10	3508.00	57953.00	26350	20240327	-19.92	15010	20231024	40.57	26350	-19.92	20240327	17740	18.94	20240805	26350	-19.92	20240327	15010	40.57	20231024	0.88	N	029460	500	67 억		1377292	N	N	4	N	00	N
102	20240813	120347	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21050	-50	5	-0.24	252065850	11955	33.34	21300	21350	21000	27400	14800	21100	21084.55	10.16	0	1194	21666	21382	20966	20682	20266	21525	20825	68	6300	500	15610	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	17740	18.66	20240805	26350	-20.11	20240327	15010	40.24	20231024	0.88	N	029460	500	67 억		1377292	N	N	4	N	00	N
103	20240813	110345	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21050	-50	5	-0.24	208944650	9909	27.63	21300	21350	21000	27400	14800	21100	21086.35	10.16	0	1338	21666	21382	20966	20682	20266	21525	20825	68	6300	500	15610	50	1	13554044	2853	6.00	0.36	12	0.07	3508.00	57953.00	26350	20240327	-20.11	15010	20231024	40.24	26350	-20.11	20240327	17740	18.66	20240805	26350	-20.11	20240327	15010	40.24	20231024	0.88	N	029460	500	67 억		1377292	N	N	4	N	00	N
104	20240813	100343	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21050	-50	5	-0.24	111948850	5294	14.76	21300	21350	21000	27400	14800	21100	21146.36	10.16	0	354	21666	21382	20966	20682	20266	21525	20825	68	6300	500	15610	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	17740	18.66	20240805	26350	-20.11	20240327	15010	40.24	20231024	0.88	N	029460	500	67 억		1377292	N	N	4	N	00	N
105	20240813	090346	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21250	150	2	0.71	6425250	302	0.84	21300	21350	21250	27400	14800	21100	21275.66	10.16	0	110	21666	21382	20966	20682	20266	21525	20825	68	6300	500	15610	50	1	13554044	2880	6.06	0.37	12	0.00	3508.00	57953.00	26350	20240327	-19.35	15010	20231024	41.57	26350	-19.35	20240327	17740	19.79	20240805	26350	-19.35	20240327	15010	41.57	20231024	0.88	N	029460	500	67 억		1377292	N	N	4	N	00	N
106	20240812	160344	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21100	600	2	2.93	752019250	35833	63.74	20900	21250	20550	26650	14350	20500	20986.76	10.10	0	5569	21066	20782	20266	19982	19466	20925	20125	68	6150	500	15170	50	1	13554044	2860	6.01	0.36	12	0.26	3508.00	57953.00	26350	20240327	-19.92	15010	20231024	40.57	26350	-19.92	20240327	17740	18.94	20240805	26350	-19.92	20240327	15010	40.57	20231024	0.90	N	029460	500	67 억		1369525	N	N	4	N	00	N
107	20240812	150346	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21100	600	2	2.93	731112050	34842	61.98	20900	21250	20550	26650	14350	20500	20983.64	10.10	0	5767	21066	20782	20266	19982	19466	20925	20125	68	6150	500	15170	50	1	13554044	2860	6.01	0.36	12	0.26	3508.00	57953.00	26350	20240327	-19.92	15010	20231024	40.57	26350	-19.92	20240327	17740	18.94	20240805	26350	-19.92	20240327	15010	40.57	20231024	0.90	N	029460	500	67 억		1369525	N	N	0	N	00	N
108	20240812	140345	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21100	600	2	2.93	686327400	32721	58.20	20900	21250	20550	26650	14350	20500	20975.14	10.10	0	5507	21066	20782	20266	19982	19466	20925	20125	68	6150	500	15170	50	1	13554044	2860	6.01	0.36	12	0.24	3508.00	57953.00	26350	20240327	-19.92	15010	20231024	40.57	26350	-19.92	20240327	17740	18.94	20240805	26350	-19.92	20240327	15010	40.57	20231024	0.90	N	029460	500	67 억		1369525	N	N	0	N	00	N
109	20240812	130342	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21050	550	2	2.68	426649450	20378	36.25	20900	21150	20550	26650	14350	20500	20936.77	10.10	0	2455	21066	20782	20266	19982	19466	20925	20125	68	6150	500	15170	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	17740	18.66	20240805	26350	-20.11	20240327	15010	40.24	20231024	0.90	N	029460	500	67 억		1369525	N	N	0	N	00	N
110	20240812	120342	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20850	350	2	1.71	290787900	13922	24.76	20900	21100	20550	26650	14350	20500	20886.93	10.10	0	308	21066	20782	20266	19982	19466	20925	20125	68	6150	500	15170	50	1	13554044	2826	5.94	0.36	12	0.10	3508.00	57953.00	26350	20240327	-20.87	15010	20231024	38.91	26350	-20.87	20240327	17740	17.53	20240805	26350	-20.87	20240327	15010	38.91	20231024	0.90	N	029460	500	67 억		1369525	N	N	0	N	00	N
111	20240812	110342	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	400	2	1.95	265637450	12720	22.63	20900	21100	20550	26650	14350	20500	20883.45	10.10	0	-22	21066	20782	20266	19982	19466	20925	20125	68	6150	500	15170	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	17740	17.81	20240805	26350	-20.68	20240327	15010	39.24	20231024	0.90	N	029460	500	67 억		1369525	N	N	0	N	00	N
112	20240812	100339	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	300	2	1.46	218819600	10488	18.66	20900	21100	20550	26650	14350	20500	20863.81	10.10	0	-234	21066	20782	20266	19982	19466	20925	20125	68	6150	500	15170	50	1	13554044	2819	5.93	0.36	12	0.08	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	17740	17.25	20240805	26350	-21.06	20240327	15010	38.57	20231024	0.90	N	029460	500	67 억		1369525	N	N	0	N	00	N
113	20240812	090338	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	300	2	1.46	15338350	737	1.31	20900	20900	20550	26650	14350	20500	20811.87	10.10	0	-6	21066	20782	20266	19982	19466	20925	20125	68	6150	500	15170	50	1	13554044	2819	5.93	0.36	12	0.01	3508.00	57953.00	26350	20240327	-21.06	15010	20231024	38.57	26350	-21.06	20240327	17740	17.25	20240805	26350	-21.06	20240327	15010	38.57	20231024	0.90	N	029460	500	67 억		1369525	N	N	0	N	00	N
114	20240809	160339	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20500	930	2	4.75	1140342260	56215	95.26	19750	20550	19750	25400	13700	19570	20285.37	10.14	0	343	19916	19742	19446	19272	18976	19830	19360	68	5830	500	14480	50	1	13554044	2779	5.84	0.35	12	0.41	3508.00	57953.00	26350	20240327	-22.20	15010	20231024	36.58	26350	-22.20	20240327	17740	15.56	20240805	26350	-22.20	20240327	15010	36.58	20231024	0.90	N	029460	500	67 억		1373847	N	N	0	N	00	N
115	20240809	150345	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20400	830	2	4.24	1073960110	52974	89.77	19750	20500	19750	25400	13700	19570	20273.34	10.14	0	1030	19916	19742	19446	19272	18976	19830	19360	68	5830	500	14480	50	1	13554044	2765	5.82	0.35	12	0.39	3508.00	57953.00	26350	20240327	-22.58	15010	20231024	35.91	26350	-22.58	20240327	17740	14.99	20240805	26350	-22.58	20240327	15010	35.91	20231024	0.90	N	029460	500	67 억		1373847	N	N	0	N	00	N
116	20240809	140346	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20300	730	2	3.73	960830760	47415	80.35	19750	20500	19750	25400	13700	19570	20264.28	10.14	0	469	19916	19742	19446	19272	18976	19830	19360	68	5830	500	14480	50	1	13554044	2751	5.79	0.35	12	0.35	3508.00	57953.00	26350	20240327	-22.96	15010	20231024	35.24	26350	-22.96	20240327	17740	14.43	20240805	26350	-22.96	20240327	15010	35.24	20231024	0.90	N	029460	500	67 억		1373847	N	N	0	N	00	N
117	20240809	130344	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20300	730	2	3.73	843672610	41643	70.57	19750	20500	19750	25400	13700	19570	20259.65	10.14	0	1117	19916	19742	19446	19272	18976	19830	19360	68	5830	500	14480	50	1	13554044	2751	5.79	0.35	12	0.31	3508.00	57953.00	26350	20240327	-22.96	15010	20231024	35.24	26350	-22.96	20240327	17740	14.43	20240805	26350	-22.96	20240327	15010	35.24	20231024	0.90	N	029460	500	67 억		1373847	N	N	0	N	00	N
118	20240809	120344	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20350	780	2	3.99	480049510	23733	40.22	19750	20500	19750	25400	13700	19570	20227.09	10.14	0	2445	19916	19742	19446	19272	18976	19830	19360	68	5830	500	14480	50	1	13554044	2758	5.80	0.35	12	0.18	3508.00	57953.00	26350	20240327	-22.77	15010	20231024	35.58	26350	-22.77	20240327	17740	14.71	20240805	26350	-22.77	20240327	15010	35.58	20231024	0.90	N	029460	500	67 억		1373847	N	N	0	N	00	N
119	20240809	110340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20400	830	2	4.24	459813160	22740	38.53	19750	20500	19750	25400	13700	19570	20220.46	10.14	0	2601	19916	19742	19446	19272	18976	19830	19360	68	5830	500	14480	50	1	13554044	2765	5.82	0.35	12	0.17	3508.00	57953.00	26350	20240327	-22.58	15010	20231024	35.91	26350	-22.58	20240327	17740	14.99	20240805	26350	-22.58	20240327	15010	35.91	20231024	0.90	N	029460	500	67 억		1373847	N	N	0	N	00	N
120	20240809	100346	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20400	830	2	4.24	263004610	13078	22.16	19750	20400	19750	25400	13700	19570	20110.46	10.14	0	3544	19916	19742	19446	19272	18976	19830	19360	68	5830	500	14480	50	1	13554044	2765	5.82	0.35	12	0.10	3508.00	57953.00	26350	20240327	-22.58	15010	20231024	35.91	26350	-22.58	20240327	17740	14.99	20240805	26350	-22.58	20240327	15010	35.91	20231024	0.90	N	029460	500	67 억		1373847	N	N	0	N	00	N
121	20240809	090341	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20050	480	2	2.45	45975900	2310	3.91	19750	20050	19750	25400	13700	19570	19902.99	10.14	0	863	19916	19742	19446	19272	18976	19830	19360	68	5830	500	14480	50	1	13554044	2718	5.72	0.35	12	0.02	3508.00	57953.00	26350	20240327	-23.91	15010	20231024	33.58	26350	-23.91	20240327	17740	13.02	20240805	26350	-23.91	20240327	15010	33.58	20231024	0.90	N	029460	500	67 억		1373847	N	N	0	N	00	N
122	20240808	160336	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19570	30	2	0.15	1149445940	59011	105.22	19500	19620	19150	25400	13680	19540	19478.49	10.14	0	-2331	19973	19756	19423	19206	18873	19865	19315	68	5860	500	14450	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	17740	10.32	20240805	26350	-25.73	20240327	15010	30.38	20231024	0.94	N	029460	500	67 억		1374618	N	N	0	N	00	N
123	20240808	150341	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19470	-70	5	-0.36	1108897310	56929	101.51	19500	19620	19150	25400	13680	19540	19478.60	10.14	0	-1438	19973	19756	19423	19206	18873	19865	19315	68	5860	500	14450	10	1	13554044	2639	5.55	0.34	12	0.42	3508.00	57953.00	26350	20240327	-26.11	15010	20231024	29.71	26350	-26.11	20240327	17740	9.75	20240805	26350	-26.11	20240327	15010	29.71	20231024	0.94	N	029460	500	67 억		1374618	N	N	0	N	00	N
124	20240808	140340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19550	10	2	0.05	636512430	32733	58.37	19500	19620	19150	25400	13680	19540	19445.59	10.14	0	-759	19973	19756	19423	19206	18873	19865	19315	68	5860	500	14450	10	1	13554044	2650	5.57	0.34	12	0.24	3508.00	57953.00	26350	20240327	-25.81	15010	20231024	30.25	26350	-25.81	20240327	17740	10.20	20240805	26350	-25.81	20240327	15010	30.25	20231024	0.94	N	029460	500	67 억		1374618	N	N	0	N	00	N
125	20240808	130341	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19530	-10	5	-0.05	520268030	26781	47.75	19500	19620	19150	25400	13680	19540	19426.76	10.14	0	-1221	19973	19756	19423	19206	18873	19865	19315	68	5860	500	14450	10	1	13554044	2647	5.57	0.34	12	0.20	3508.00	57953.00	26350	20240327	-25.88	15010	20231024	30.11	26350	-25.88	20240327	17740	10.09	20240805	26350	-25.88	20240327	15010	30.11	20231024	0.94	N	029460	500	67 억		1374618	N	N	0	N	00	N
126	20240808	120345	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19400	-140	5	-0.72	208163350	10788	19.24	19500	19500	19150	25400	13680	19540	19295.82	10.14	0	-2172	19973	19756	19423	19206	18873	19865	19315	68	5860	500	14450	10	1	13554044	2629	5.53	0.33	12	0.08	3508.00	57953.00	26350	20240327	-26.38	15010	20231024	29.25	26350	-26.38	20240327	17740	9.36	20240805	26350	-26.38	20240327	15010	29.25	20231024	0.94	N	029460	500	67 억		1374618	N	N	0	N	00	N
127	20240808	110342	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19330	-210	5	-1.07	204075720	10577	18.86	19500	19500	19150	25400	13680	19540	19294.29	10.14	0	-2102	19973	19756	19423	19206	18873	19865	19315	68	5860	500	14450	10	1	13554044	2620	5.51	0.33	12	0.08	3508.00	57953.00	26350	20240327	-26.64	15010	20231024	28.78	26350	-26.64	20240327	17740	8.96	20240805	26350	-26.64	20240327	15010	28.78	20231024	0.94	N	029460	500	67 억		1374618	N	N	0	N	00	N
128	20240808	100340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19360	-180	5	-0.92	190699820	9886	17.63	19500	19500	19150	25400	13680	19540	19289.89	10.14	0	-1936	19973	19756	19423	19206	18873	19865	19315	68	5860	500	14450	10	1	13554044	2624	5.52	0.33	12	0.07	3508.00	57953.00	26350	20240327	-26.53	15010	20231024	28.98	26350	-26.53	20240327	17740	9.13	20240805	26350	-26.53	20240327	15010	28.98	20231024	0.94	N	029460	500	67 억		1374618	N	N	0	N	00	N
129	20240808	090337	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19350	-190	5	-0.97	60555300	3110	5.55	19500	19500	19350	25400	13680	19540	19471.16	10.14	0	-862	19973	19756	19423	19206	18873	19865	19315	68	5860	500	14450	10	1	13554044	2623	5.52	0.33	12	0.02	3508.00	57953.00	26350	20240327	-26.57	15010	20231024	28.91	26350	-26.57	20240327	17740	9.08	20240805	26350	-26.57	20240327	15010	28.91	20231024	0.94	N	029460	500	67 억		1374618	N	N	0	N	00	N
130	20240807	160333	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19540	270	2	1.40	1087102420	56078	102.00	19270	19640	19090	25050	13490	19270	19385.51	10.21	0	-8539	20063	19666	18983	18586	17903	19865	18785	68	5780	500	14250	10	1	13554044	2648	5.57	0.34	12	0.41	3508.00	57953.00	26350	20240327	-25.84	15010	20231024	30.18	26350	-25.84	20240327	17740	10.15	20240805	26350	-25.84	20240327	15010	30.18	20231024	0.99	N	029460	500	67 억		1384028	N	N	1	N	00	N
131	20240807	150337	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19360	90	2	0.47	1000567960	51627	93.91	19270	19640	19090	25050	13490	19270	19380.71	10.21	0	-7194	20063	19666	18983	18586	17903	19865	18785	68	5780	500	14250	10	1	13554044	2624	5.52	0.33	12	0.38	3508.00	57953.00	26350	20240327	-26.53	15010	20231024	28.98	26350	-26.53	20240327	17740	9.13	20240805	26350	-26.53	20240327	15010	28.98	20231024	0.99	N	029460	500	67 억		1384028	N	N	1	N	00	N
132	20240807	140340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19410	140	2	0.73	567627560	29264	53.23	19270	19640	19090	25050	13490	19270	19396.79	10.21	0	-5463	20063	19666	18983	18586	17903	19865	18785	68	5780	500	14250	10	1	13554044	2631	5.53	0.33	12	0.22	3508.00	57953.00	26350	20240327	-26.34	15010	20231024	29.31	26350	-26.34	20240327	17740	9.41	20240805	26350	-26.34	20240327	15010	29.31	20231024	0.99	N	029460	500	67 억		1384028	N	N	1	N	00	N
133	20240807	130339	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19380	110	2	0.57	516962750	26647	48.47	19270	19640	19090	25050	13490	19270	19400.41	10.21	0	-5501	20063	19666	18983	18586	17903	19865	18785	68	5780	500	14250	10	1	13554044	2627	5.52	0.33	12	0.20	3508.00	57953.00	26350	20240327	-26.45	15010	20231024	29.11	26350	-26.45	20240327	17740	9.24	20240805	26350	-26.45	20240327	15010	29.11	20231024	0.99	N	029460	500	67 억		1384028	N	N	1	N	00	N
134	20240807	120340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19420	150	2	0.78	321429450	16544	30.09	19270	19640	19090	25050	13490	19270	19428.76	10.21	0	-2838	20063	19666	18983	18586	17903	19865	18785	68	5780	500	14250	10	1	13554044	2632	5.54	0.34	12	0.12	3508.00	57953.00	26350	20240327	-26.30	15010	20231024	29.38	26350	-26.30	20240327	17740	9.47	20240805	26350	-26.30	20240327	15010	29.38	20231024	0.99	N	029460	500	67 억		1384028	N	N	1	N	00	N
135	20240807	110340	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19410	140	2	0.73	238194920	12273	22.32	19270	19640	19090	25050	13490	19270	19408.04	10.21	0	-1385	20063	19666	18983	18586	17903	19865	18785	68	5780	500	14250	10	1	13554044	2631	5.53	0.33	12	0.09	3508.00	57953.00	26350	20240327	-26.34	15010	20231024	29.31	26350	-26.34	20240327	17740	9.41	20240805	26350	-26.34	20240327	15010	29.31	20231024	0.99	N	029460	500	67 억		1384028	N	N	1	N	00	N
136	20240807	100335	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19290	20	2	0.10	101014950	5231	9.52	19270	19380	19090	25050	13490	19270	19310.83	10.21	0	-2410	20063	19666	18983	18586	17903	19865	18785	68	5780	500	14250	10	1	13554044	2615	5.50	0.33	12	0.04	3508.00	57953.00	26350	20240327	-26.79	15010	20231024	28.51	26350	-26.79	20240327	17740	8.74	20240805	26350	-26.79	20240327	15010	28.51	20231024	0.99	N	029460	500	67 억		1384028	N	N	1	N	00	N
137	20240807	090335	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19270	0	3	0.00	13151980	683	1.24	19270	19270	19200	25050	13490	19270	19256.19	10.21	0	-415	20063	19666	18983	18586	17903	19865	18785	68	5780	500	14250	10	1	13554044	2612	5.49	0.33	12	0.01	3508.00	57953.00	26350	20240327	-26.87	15010	20231024	28.38	26350	-26.87	20240327	17740	8.62	20240805	26350	-26.87	20240327	15010	28.38	20231024	0.99	N	029460	500	67 억		1384028	N	N	1	N	00	N
138	20240806	160334	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19270	970	2	5.30	1053408880	54932	57.72	18300	19380	18300	23750	12810	18300	19176.50	10.22	0	-822	20940	19620	18680	17360	16420	19150	16890	68	5450	500	13540	10	1	13554044	2612	5.49	0.33	12	0.41	3508.00	57953.00	26350	20240327	-26.87	15010	20231024	28.38	26350	-26.87	20240327	17740	8.62	20240805	26350	-26.87	20240327	15010	28.38	20231024	1.03	N	029460	500	67 억		1385069	N	N	1	N	00	N
139	20240806	150338	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19340	1040	2	5.68	645543690	33784	35.50	18300	19380	18300	23750	12810	18300	19107.97	10.22	0	-103	20940	19620	18680	17360	16420	19150	16890	68	5450	500	13540	10	1	13554044	2621	5.51	0.33	12	0.25	3508.00	57953.00	26350	20240327	-26.60	15010	20231024	28.85	26350	-26.60	20240327	17740	9.02	20240805	26350	-26.60	20240327	15010	28.85	20231024	1.03	N	029460	500	67 억		1385069	N	N	2	N	00	N
140	20240806	140335	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19360	1060	2	5.79	499916090	26243	27.57	18300	19360	18300	23750	12810	18300	19049.50	10.22	0	-516	20940	19620	18680	17360	16420	19150	16890	68	5450	500	13540	10	1	13554044	2624	5.52	0.33	12	0.19	3508.00	57953.00	26350	20240327	-26.53	15010	20231024	28.98	26350	-26.53	20240327	17740	9.13	20240805	26350	-26.53	20240327	15010	28.98	20231024	1.03	N	029460	500	67 억		1385069	N	N	2	N	00	N
141	20240806	130336	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19300	1000	2	5.46	431986700	22725	23.88	18300	19310	18300	23750	12810	18300	19009.32	10.22	0	-1373	20940	19620	18680	17360	16420	19150	16890	68	5450	500	13540	10	1	13554044	2616	5.50	0.33	12	0.17	3508.00	57953.00	26350	20240327	-26.76	15010	20231024	28.58	26350	-26.76	20240327	17740	8.79	20240805	26350	-26.76	20240327	15010	28.58	20231024	1.03	N	029460	500	67 억		1385069	N	N	2	N	00	N
142	20240806	120336	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19050	750	2	4.10	368846550	19438	20.42	18300	19240	18300	23750	12810	18300	18975.54	10.22	0	-3636	20940	19620	18680	17360	16420	19150	16890	68	5450	500	13540	10	1	13554044	2582	5.43	0.33	12	0.14	3508.00	57953.00	26350	20240327	-27.70	15010	20231024	26.92	26350	-27.70	20240327	17740	7.38	20240805	26350	-27.70	20240327	15010	26.92	20231024	1.03	N	029460	500	67 억		1385069	N	N	2	N	00	N
143	20240806	110335	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19040	740	2	4.04	325686340	17167	18.04	18300	19240	18300	23750	12810	18300	18971.65	10.22	0	-2969	20940	19620	18680	17360	16420	19150	16890	68	5450	500	13540	10	1	13554044	2581	5.43	0.33	12	0.13	3508.00	57953.00	26350	20240327	-27.74	15010	20231024	26.85	26350	-27.74	20240327	17740	7.33	20240805	26350	-27.74	20240327	15010	26.85	20231024	1.03	N	029460	500	67 억		1385069	N	N	2	N	00	N
144	20240806	100333	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19180	880	2	4.81	147553370	7802	8.20	18300	19240	18300	23750	12810	18300	18912.25	10.22	0	369	20940	19620	18680	17360	16420	19150	16890	68	5450	500	13540	10	1	13554044	2600	5.47	0.33	12	0.06	3508.00	57953.00	26350	20240327	-27.21	15010	20231024	27.78	26350	-27.21	20240327	17740	8.12	20240805	26350	-27.21	20240327	15010	27.78	20231024	1.03	N	029460	500	67 억		1385069	N	N	2	N	00	N
145	20240806	090333	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18640	340	2	1.86	20177720	1086	1.14	18300	18690	18300	23750	12810	18300	18579.85	10.22	0	-414	20940	19620	18680	17360	16420	19150	16890	68	5450	500	13540	10	1	13554044	2526	5.31	0.32	12	0.01	3508.00	57953.00	26350	20240327	-29.26	15010	20231024	24.18	26350	-29.26	20240327	17740	5.07	20240805	26350	-29.26	20240327	15010	24.18	20231024	1.03	N	029460	500	67 억		1385069	N	N	2	N	00	N
146	20240805	160330	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18300	-1950	5	-9.63	1796571660	94819	193.75	20000	20000	17740	26300	14200	20250	18947.32	10.40	0	-26854	20776	20512	20236	19972	19696	20645	20105	68	6050	500	14980	10	1	13554044	2480	5.22	0.32	12	0.70	3508.00	57953.00	26350	20240327	-30.55	15010	20231024	21.92	26350	-30.55	20240327	17740	3.16	20240805	26350	-30.55	20240327	15010	21.92	20231024	1.05	N	029460	500	67 억		1410268	N	N	2	N	00	N
147	20240805	150333	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18430	-1820	5	-8.99	1708408580	89964	183.83	20000	20000	17740	26300	14200	20250	18989.77	10.40	0	-26582	20776	20512	20236	19972	19696	20645	20105	68	6050	500	14980	10	1	13554044	2498	5.25	0.32	12	0.66	3508.00	57953.00	26350	20240327	-30.06	15010	20231024	22.78	26350	-30.06	20240327	17740	3.89	20240805	26350	-30.06	20240327	15010	22.78	20231024	1.05	N	029460	500	67 억		1410268	N	N	9	N	00	N
148	20240805	140335	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18800	-1450	5	-7.16	1388630970	72443	148.02	20000	20000	18780	26300	14200	20250	19168.45	10.40	0	-24926	20776	20512	20236	19972	19696	20645	20105	68	6050	500	14980	10	1	13554044	2548	5.36	0.32	12	0.53	3508.00	57953.00	26350	20240327	-28.65	15010	20231024	25.25	26350	-28.65	20240327	18100	3.87	20240102	26350	-28.65	20240327	15010	25.25	20231024	1.05	N	029460	500	67 억		1410268	N	N	9	N	00	N
149	20240805	130332	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19040	-1210	5	-5.98	1049953480	54578	111.52	20000	20000	18990	26300	14200	20250	19237.48	10.40	0	-15472	20776	20512	20236	19972	19696	20645	20105	68	6050	500	14980	10	1	13554044	2581	5.43	0.33	12	0.40	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	1.05	N	029460	500	67 억		1410268	N	N	9	N	00	N
150	20240805	120332	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19280	-970	5	-4.79	810807270	42105	86.03	20000	20000	18990	26300	14200	20250	19256.56	10.40	0	-11268	20776	20512	20236	19972	19696	20645	20105	68	6050	500	14980	10	1	13554044	2613	5.50	0.33	12	0.31	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	1.05	N	029460	500	67 억		1410268	N	N	9	N	00	N
151	20240805	110336	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19260	-990	5	-4.89	580853030	30150	61.61	20000	20000	18990	26300	14200	20250	19265.11	10.40	0	-8998	20776	20512	20236	19972	19696	20645	20105	68	6050	500	14980	10	1	13554044	2611	5.49	0.33	12	0.22	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	1.05	N	029460	500	67 억		1410268	N	N	9	N	00	N
152	20240805	100332	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19160	-1090	5	-5.38	398266470	20607	42.11	20000	20000	19000	26300	14200	20250	19326.31	10.40	0	-3760	20776	20512	20236	19972	19696	20645	20105	68	6050	500	14980	10	1	13554044	2597	5.46	0.33	12	0.15	3508.00	57953.00	26350	20240327	-27.29	15010	20231024	27.65	26350	-27.29	20240327	18100	5.86	20240102	26350	-27.29	20240327	15010	27.65	20231024	1.05	N	029460	500	67 억		1410268	N	N	9	N	00	N
153	20240805	090329	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19590	-660	5	-3.26	9455920	478	0.98	20000	20000	19590	26300	14200	20250	19772.26	10.40	0	-148	20776	20512	20236	19972	19696	20645	20105	68	6050	500	14980	10	1	13554044	2655	5.58	0.34	12	0.00	3508.00	57953.00	26350	20240327	-25.65	15010	20231024	30.51	26350	-25.65	20240327	18100	8.23	20240102	26350	-25.65	20240327	15010	30.51	20231024	1.05	N	029460	500	67 억		1410268	N	N	9	N	00	N
154	20240802	160327	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20250	-500	5	-2.41	979733350	48640	115.05	20100	20500	19960	26950	14550	20750	20142.42	10.37	0	4901	21583	21166	20833	20416	20083	21375	20625	68	6200	500	15350	50	1	13554044	2745	5.77	0.35	12	0.36	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	1.07	N	029460	500	67 억		1405215	N	N	9	N	00	N
155	20240802	150325	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20150	-600	5	-2.89	883272550	43846	103.71	20100	20500	19960	26950	14550	20750	20144.88	10.37	0	4587	21583	21166	20833	20416	20083	21375	20625	68	6200	500	15350	50	1	13554044	2731	5.74	0.35	12	0.32	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	1.07	N	029460	500	67 억		1405215	N	N	193	N	00	N
156	20240802	140329	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20150	-600	5	-2.89	725297350	35988	85.13	20100	20500	19960	26950	14550	20750	20153.87	10.37	0	4050	21583	21166	20833	20416	20083	21375	20625	68	6200	500	15350	50	1	13554044	2731	5.74	0.35	12	0.27	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	1.07	N	029460	500	67 억		1405215	N	N	193	N	00	N
157	20240802	130329	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20200	-550	5	-2.65	665809500	33036	78.14	20100	20500	19960	26950	14550	20750	20154.06	10.37	0	4469	21583	21166	20833	20416	20083	21375	20625	68	6200	500	15350	50	1	13554044	2738	5.76	0.35	12	0.24	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	1.07	N	029460	500	67 억		1405215	N	N	193	N	00	N
158	20240802	120328	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20000	-750	5	-3.61	638889950	31699	74.98	20100	20500	19960	26950	14550	20750	20154.89	10.37	0	4486	21583	21166	20833	20416	20083	21375	20625	68	6200	500	15350	50	1	13554044	2711	5.70	0.35	12	0.23	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		1405215	N	N	193	N	00	N
159	20240802	110329	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20400	-350	5	-1.69	315143400	15543	36.77	20100	20500	20100	26950	14550	20750	20275.58	10.37	0	732	21583	21166	20833	20416	20083	21375	20625	68	6200	500	15350	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	1.07	N	029460	500	67 억		1405215	N	N	193	N	00	N
160	20240802	100326	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20300	-450	5	-2.17	82962100	4082	9.66	20100	20500	20100	26950	14550	20750	20323.89	10.37	0	-16	21583	21166	20833	20416	20083	21375	20625	68	6200	500	15350	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	1.07	N	029460	500	67 억		1405215	N	N	193	N	00	N
161	20240802	090330	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20450	-300	5	-1.45	9140000	452	1.07	20100	20500	20100	26950	14550	20750	20221.24	10.37	0	30	21583	21166	20833	20416	20083	21375	20625	68	6200	500	15350	50	1	13554044	2772	5.83	0.35	12	0.00	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	1.07	N	029460	500	67 억		1405215	N	N	193	N	00	N
162	20240801	160325	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20750	250	2	1.22	882505200	42215	186.40	20550	21250	20500	26650	14350	20500	20905.03	10.34	0	-1559	21140	20820	20230	19910	19320	20980	20070	68	6150	500	15170	50	1	13554044	2812	5.92	0.36	12	0.31	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	1.07	N	029460	500	67 억		1401817	N	N	193	N	00	N
163	20240801	150332	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	21050	550	2	2.68	808550150	38660	170.71	20550	21250	20500	26650	14350	20500	20914.39	10.34	0	-3034	21140	20820	20230	19910	19320	20980	20070	68	6150	500	15170	50	1	13554044	2853	6.00	0.36	12	0.29	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	1.07	N	029460	500	67 억		1401817	N	N	88	N	00	N
164	20240801	140331	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20950	450	2	2.20	501197800	24051	106.20	20550	21250	20500	26650	14350	20500	20838.96	10.34	0	-3504	21140	20820	20230	19910	19320	20980	20070	68	6150	500	15170	50	1	13554044	2840	5.97	0.36	12	0.18	3508.00	57953.00	26350	20240327	-20.49	15010	20231024	39.57	26350	-20.49	20240327	18100	15.75	20240102	26350	-20.49	20240327	15010	39.57	20231024	1.07	N	029460	500	67 억		1401817	N	N	88	N	00	N
165	20240801	130327	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20900	400	2	1.95	465387650	22339	98.64	20550	21250	20500	26650	14350	20500	20832.97	10.34	0	-3181	21140	20820	20230	19910	19320	20980	20070	68	6150	500	15170	50	1	13554044	2833	5.96	0.36	12	0.16	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	1.07	N	029460	500	67 억		1401817	N	N	88	N	00	N
166	20240801	120328	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20850	350	2	1.71	443414550	21285	93.99	20550	21250	20500	26650	14350	20500	20832.26	10.34	0	-3181	21140	20820	20230	19910	19320	20980	20070	68	6150	500	15170	50	1	13554044	2826	5.94	0.36	12	0.16	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	1.07	N	029460	500	67 억		1401817	N	N	88	N	00	N
167	20240801	110330	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20850	350	2	1.71	412801300	19822	87.53	20550	21250	20500	26650	14350	20500	20825.41	10.34	0	-3256	21140	20820	20230	19910	19320	20980	20070	68	6150	500	15170	50	1	13554044	2826	5.94	0.36	12	0.15	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	1.07	N	029460	500	67 억		1401817	N	N	88	N	00	N
168	20240801	100328	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20700	200	2	0.98	188222650	9088	40.13	20550	20850	20500	26650	14350	20500	20711.12	10.34	0	-1901	21140	20820	20230	19910	19320	20980	20070	68	6150	500	15170	50	1	13554044	2806	5.90	0.36	12	0.07	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	1.07	N	029460	500	67 억		1401817	N	N	88	N	00	N
169	20240801	090323	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20700	200	2	0.98	11875700	575	2.54	20550	20750	20550	26650	14350	20500	20653.39	10.34	0	-252	21140	20820	20230	19910	19320	20980	20070	68	6150	500	15170	50	1	13554044	2806	5.90	0.36	12	0.00	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	1.07	N	029460	500	67 억		1401817	N	N	88	N	00	N