KissMeData/372910/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240531	161248	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5620	180	2	3.31	4806783670	846972	38.68	5400	5840	5400	7070	3810	5440	5675.30	0.63	16914	6453	5946	5623	5116	4793	6200	5370	55	1630	200	3910	10	1	27674406	1555	187.33	1.22	12	3.06	30.00	4609.00	7800	20230623	-27.95	4460	20231006	26.01	7630	-26.34	20240424	4500	24.89	20240311	7800	-27.95	20230623	4460	26.01	20231006	3.90	N	372910	200	55 억	173124	N	N	0	N	N
3	20240531	151249	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5570	130	2	2.39	4664839790	821591	37.52	5400	5840	5400	7070	3810	5440	5677.82	0.63	23107	6453	5946	5623	5116	4793	6200	5370	55	1630	200	3910	10	1	27674406	1541	185.67	1.21	12	2.97	30.00	4609.00	7800	20230623	-28.59	4460	20231006	24.89	7630	-27.00	20240424	4500	23.78	20240311	7800	-28.59	20230623	4460	24.89	20231006	3.90	N	372910	200	55 억	173124	N	N	0	N	N
4	20240531	141247	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5650	210	2	3.86	4254424820	748268	34.17	5400	5840	5400	7070	3810	5440	5685.70	0.63	16077	6453	5946	5623	5116	4793	6200	5370	55	1630	200	3910	10	1	27674406	1564	188.33	1.23	12	2.70	30.00	4609.00	7800	20230623	-27.56	4460	20231006	26.68	7630	-25.95	20240424	4500	25.56	20240311	7800	-27.56	20230623	4460	26.68	20231006	3.90	N	372910	200	55 억	173124	N	N	0	N	N
5	20240531	131251	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5630	190	2	3.49	4153663970	730369	33.35	5400	5840	5400	7070	3810	5440	5687.08	0.63	14443	6453	5946	5623	5116	4793	6200	5370	55	1630	200	3910	10	1	27674406	1558	187.67	1.22	12	2.64	30.00	4609.00	7800	20230623	-27.82	4460	20231006	26.23	7630	-26.21	20240424	4500	25.11	20240311	7800	-27.82	20230623	4460	26.23	20231006	3.90	N	372910	200	55 억	173124	N	N	0	N	N
6	20240531	121252	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	230	2	4.23	4026998470	707886	32.33	5400	5840	5400	7070	3810	5440	5688.77	0.63	14310	6453	5946	5623	5116	4793	6200	5370	55	1630	200	3910	10	1	27674406	1569	189.00	1.23	12	2.56	30.00	4609.00	7800	20230623	-27.31	4460	20231006	27.13	7630	-25.69	20240424	4500	26.00	20240311	7800	-27.31	20230623	4460	27.13	20231006	3.90	N	372910	200	55 억	173124	N	N	0	N	N
7	20240531	111249	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	230	2	4.23	3872349770	680598	31.08	5400	5840	5400	7070	3810	5440	5689.63	0.63	18076	6453	5946	5623	5116	4793	6200	5370	55	1630	200	3910	10	1	27674406	1569	189.00	1.23	12	2.46	30.00	4609.00	7800	20230623	-27.31	4460	20231006	27.13	7630	-25.69	20240424	4500	26.00	20240311	7800	-27.31	20230623	4460	27.13	20231006	3.90	N	372910	200	55 억	173124	N	N	0	N	N
8	20240531	101242	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5660	220	2	4.04	3580357150	628771	28.71	5400	5840	5400	7070	3810	5440	5694.22	0.63	21671	6453	5946	5623	5116	4793	6200	5370	55	1630	200	3910	10	1	27674406	1566	188.67	1.23	12	2.27	30.00	4609.00	7800	20230623	-27.44	4460	20231006	26.91	7630	-25.82	20240424	4500	25.78	20240311	7800	-27.44	20230623	4460	26.91	20231006	3.90	N	372910	200	55 억	173124	N	N	0	N	N
9	20240531	091253	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5780	340	2	6.25	2035441830	355620	16.24	5400	5840	5400	7070	3810	5440	5723.65	0.63	50807	6453	5946	5623	5116	4793	6200	5370	55	1630	200	3910	10	1	27674406	1600	192.67	1.25	12	1.29	30.00	4609.00	7800	20230623	-25.90	4460	20231006	29.60	7630	-24.25	20240424	4500	28.44	20240311	7800	-25.90	20230623	4460	29.60	20231006	3.90	N	372910	200	55 억	173124	N	N	0	N	N
10	20240530	161243	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5440	80	2	1.49	12467711040	2174912	719.62	5320	6130	5300	6960	3760	5360	5732.80	0.54	24210	5786	5572	5466	5252	5146	5520	5200	55	1600	200	3850	10	1	27674406	1505	181.33	1.18	12	7.86	30.00	4609.00	7800	20230623	-30.26	4460	20231006	21.97	7630	-28.70	20240424	4500	20.89	20240311	7800	-30.26	20230623	4460	21.97	20231006	3.90	N	372910	200	55 억	149851	N	N	0	N	N
11	20240530	151244	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5430	70	2	1.31	12196379380	2124967	703.09	5320	6130	5300	6960	3760	5360	5739.56	0.54	22492	5786	5572	5466	5252	5146	5520	5200	55	1600	200	3850	10	1	27674406	1503	181.00	1.18	12	7.68	30.00	4609.00	7800	20230623	-30.38	4460	20231006	21.75	7630	-28.83	20240424	4500	20.67	20240311	7800	-30.38	20230623	4460	21.75	20231006	3.90	N	372910	200	55 억	149851	N	N	0	N	N
12	20240530	141243	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5570	210	2	3.92	10618555810	1836588	607.67	5320	6130	5300	6960	3760	5360	5781.68	0.54	-30128	5786	5572	5466	5252	5146	5520	5200	55	1600	200	3850	10	1	27674406	1541	185.67	1.21	12	6.64	30.00	4609.00	7800	20230623	-28.59	4460	20231006	24.89	7630	-27.00	20240424	4500	23.78	20240311	7800	-28.59	20230623	4460	24.89	20231006	3.90	N	372910	200	55 억	149851	N	N	0	N	N
13	20240530	131244	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5390	30	2	0.56	282499360	52586	17.40	5320	5440	5300	6960	3760	5360	5372.14	0.54	5035	5786	5572	5466	5252	5146	5520	5200	55	1600	200	3850	10	1	27674406	1492	179.67	1.17	12	0.19	30.00	4609.00	7800	20230623	-30.90	4460	20231006	20.85	7630	-29.36	20240424	4500	19.78	20240311	7800	-30.90	20230623	4460	20.85	20231006	3.90	N	372910	200	55 억	149851	N	N	0	N	N
14	20240530	121242	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5380	20	2	0.37	226383220	42209	13.97	5320	5420	5300	6960	3760	5360	5363.39	0.54	6311	5786	5572	5466	5252	5146	5520	5200	55	1600	200	3850	10	1	27674406	1489	179.33	1.17	12	0.15	30.00	4609.00	7800	20230623	-31.03	4460	20231006	20.63	7630	-29.49	20240424	4500	19.56	20240311	7800	-31.03	20230623	4460	20.63	20231006	3.90	N	372910	200	55 억	149851	N	N	0	N	N
15	20240530	111243	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5370	10	2	0.19	191562780	35722	11.82	5320	5420	5300	6960	3760	5360	5362.60	0.54	4707	5786	5572	5466	5252	5146	5520	5200	55	1600	200	3850	10	1	27674406	1486	179.00	1.17	12	0.13	30.00	4609.00	7800	20230623	-31.15	4460	20231006	20.40	7630	-29.62	20240424	4500	19.33	20240311	7800	-31.15	20230623	4460	20.40	20231006	3.90	N	372910	200	55 억	149851	N	N	0	N	N
16	20240530	101246	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5360	0	3	0.00	134163650	25047	8.29	5320	5420	5300	6960	3760	5360	5356.48	0.54	3731	5786	5572	5466	5252	5146	5520	5200	55	1600	200	3850	10	1	27674406	1483	178.67	1.16	12	0.09	30.00	4609.00	7800	20230623	-31.28	4460	20231006	20.18	7630	-29.75	20240424	4500	19.11	20240311	7800	-31.28	20230623	4460	20.18	20231006	3.90	N	372910	200	55 억	149851	N	N	0	N	N
17	20240530	091245	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5360	0	3	0.00	57793250	10857	3.59	5320	5360	5300	6960	3760	5360	5323.13	0.54	2422	5786	5572	5466	5252	5146	5520	5200	55	1600	200	3850	10	1	27674406	1483	178.67	1.16	12	0.04	30.00	4609.00	7800	20230623	-31.28	4460	20231006	20.18	7630	-29.75	20240424	4500	19.11	20240311	7800	-31.28	20230623	4460	20.18	20231006	3.90	N	372910	200	55 억	149851	N	N	0	N	N
18	20240529	161232	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5360	-90	5	-1.65	1633768310	298105	403.79	5450	5680	5360	7080	3820	5450	5480.97	0.75	-64963	5583	5516	5443	5376	5303	5520	5380	55	1630	200	3920	10	1	27674406	1483	178.67	1.16	12	1.08	30.00	4609.00	7800	20230623	-31.28	4460	20231006	20.18	7630	-29.75	20240424	4500	19.11	20240311	7800	-31.28	20230623	4460	20.18	20231006	4.06	N	372910	200	55 억	207525	N	N	0	N	N
19	20240529	151234	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5380	-70	5	-1.28	1582673800	288584	390.90	5450	5680	5360	7080	3820	5450	5484.27	0.75	-65168	5583	5516	5443	5376	5303	5520	5380	55	1630	200	3920	10	1	27674406	1489	179.33	1.17	12	1.04	30.00	4609.00	7800	20230623	-31.03	4460	20231006	20.63	7630	-29.49	20240424	4500	19.56	20240311	7800	-31.03	20230623	4460	20.63	20231006	4.06	N	372910	200	55 억	207525	N	N	0	N	N
20	20240529	141234	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5450	0	3	0.00	1400585030	254925	345.31	5450	5680	5360	7080	3820	5450	5494.11	0.75	-54300	5583	5516	5443	5376	5303	5520	5380	55	1630	200	3920	10	1	27674406	1508	181.67	1.18	12	0.92	30.00	4609.00	7800	20230623	-30.13	4460	20231006	22.20	7630	-28.57	20240424	4500	21.11	20240311	7800	-30.13	20230623	4460	22.20	20231006	4.06	N	372910	200	55 억	207525	N	N	0	N	N
21	20240529	131236	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5500	50	2	0.92	1270791560	231232	313.21	5450	5680	5360	7080	3820	5450	5495.74	0.75	-54583	5583	5516	5443	5376	5303	5520	5380	55	1630	200	3920	10	1	27674406	1522	183.33	1.19	12	0.84	30.00	4609.00	7800	20230623	-29.49	4460	20231006	23.32	7630	-27.92	20240424	4500	22.22	20240311	7800	-29.49	20230623	4460	23.32	20231006	4.06	N	372910	200	55 억	207525	N	N	0	N	N
22	20240529	121235	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5520	70	2	1.28	1097492030	199790	270.62	5450	5680	5360	7080	3820	5450	5493.23	0.75	-55601	5583	5516	5443	5376	5303	5520	5380	55	1630	200	3920	10	1	27674406	1528	184.00	1.20	12	0.72	30.00	4609.00	7800	20230623	-29.23	4460	20231006	23.77	7630	-27.65	20240424	4500	22.67	20240311	7800	-29.23	20230623	4460	23.77	20231006	4.06	N	372910	200	55 억	207525	N	N	0	N	N
23	20240529	111235	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5390	-60	5	-1.10	180759030	33528	45.41	5450	5450	5360	7080	3820	5450	5391.29	0.75	-4773	5583	5516	5443	5376	5303	5520	5380	55	1630	200	3920	10	1	27674406	1492	179.67	1.17	12	0.12	30.00	4609.00	7800	20230623	-30.90	4460	20231006	20.85	7630	-29.36	20240424	4500	19.78	20240311	7800	-30.90	20230623	4460	20.85	20231006	4.06	N	372910	200	55 억	207525	N	N	0	N	N
24	20240529	101227	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5370	-80	5	-1.47	128709760	23846	32.30	5450	5450	5360	7080	3820	5450	5397.54	0.75	-3825	5583	5516	5443	5376	5303	5520	5380	55	1630	200	3920	10	1	27674406	1486	179.00	1.17	12	0.09	30.00	4609.00	7800	20230623	-31.15	4460	20231006	20.40	7630	-29.62	20240424	4500	19.33	20240311	7800	-31.15	20230623	4460	20.40	20231006	4.06	N	372910	200	55 억	207525	N	N	0	N	N
25	20240529	091230	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5380	-70	5	-1.28	36957800	6828	9.25	5450	5450	5380	7080	3820	5450	5412.68	0.75	-4146	5583	5516	5443	5376	5303	5520	5380	55	1630	200	3920	10	1	27674406	1489	179.33	1.17	12	0.02	30.00	4609.00	7800	20230623	-31.03	4460	20231006	20.63	7630	-29.49	20240424	4500	19.56	20240311	7800	-31.03	20230623	4460	20.63	20231006	4.06	N	372910	200	55 억	207525	N	N	0	N	N
26	20240528	161225	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5450	-20	5	-0.37	398186120	73257	48.22	5450	5510	5370	7110	3830	5470	5435.46	0.78	-8123	5570	5520	5420	5370	5270	5545	5395	55	1640	200	3930	10	1	27674406	1508	181.67	1.18	12	0.26	30.00	4609.00	7800	20230623	-30.13	4460	20231006	22.20	7630	-28.57	20240424	4500	21.11	20240311	7800	-30.13	20230623	4460	22.20	20231006	4.19	N	372910	200	55 억	216023	N	N	0	N	N
27	20240528	151227	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5400	-70	5	-1.28	375530520	69076	45.46	5450	5510	5370	7110	3830	5470	5436.47	0.78	-7515	5570	5520	5420	5370	5270	5545	5395	55	1640	200	3930	10	1	27674406	1494	180.00	1.17	12	0.25	30.00	4609.00	7800	20230623	-30.77	4460	20231006	21.08	7630	-29.23	20240424	4500	20.00	20240311	7800	-30.77	20230623	4460	21.08	20231006	4.19	N	372910	200	55 억	216023	N	N	0	N	N
28	20240528	141231	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5380	-90	5	-1.65	361000030	66385	43.69	5450	5510	5370	7110	3830	5470	5437.97	0.78	-5800	5570	5520	5420	5370	5270	5545	5395	55	1640	200	3930	10	1	27674406	1489	179.33	1.17	12	0.24	30.00	4609.00	7800	20230623	-31.03	4460	20231006	20.63	7630	-29.49	20240424	4500	19.56	20240311	7800	-31.03	20230623	4460	20.63	20231006	4.19	N	372910	200	55 억	216023	N	N	0	N	N
29	20240528	131225	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5410	-60	5	-1.10	278120050	51012	33.58	5450	5510	5410	7110	3830	5470	5452.04	0.78	-6623	5570	5520	5420	5370	5270	5545	5395	55	1640	200	3930	10	1	27674406	1497	180.33	1.17	12	0.18	30.00	4609.00	7800	20230623	-30.64	4460	20231006	21.30	7630	-29.10	20240424	4500	20.22	20240311	7800	-30.64	20230623	4460	21.30	20231006	4.19	N	372910	200	55 억	216023	N	N	0	N	N
30	20240528	121226	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5450	-20	5	-0.37	203523560	37274	24.53	5450	5510	5410	7110	3830	5470	5460.20	0.78	625	5570	5520	5420	5370	5270	5545	5395	55	1640	200	3930	10	1	27674406	1508	181.67	1.18	12	0.13	30.00	4609.00	7800	20230623	-30.13	4460	20231006	22.20	7630	-28.57	20240424	4500	21.11	20240311	7800	-30.13	20230623	4460	22.20	20231006	4.19	N	372910	200	55 억	216023	N	N	0	N	N
31	20240528	111210	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5450	-20	5	-0.37	177536710	32500	21.39	5450	5510	5410	7110	3830	5470	5462.66	0.78	-851	5570	5520	5420	5370	5270	5545	5395	55	1640	200	3930	10	1	27674406	1508	181.67	1.18	12	0.12	30.00	4609.00	7800	20230623	-30.13	4460	20231006	22.20	7630	-28.57	20240424	4500	21.11	20240311	7800	-30.13	20230623	4460	22.20	20231006	4.19	N	372910	200	55 억	216023	N	N	0	N	N
32	20240528	101226	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5460	-10	5	-0.18	130833650	23912	15.74	5450	5510	5430	7110	3830	5470	5471.47	0.78	-576	5570	5520	5420	5370	5270	5545	5395	55	1640	200	3930	10	1	27674406	1511	182.00	1.18	12	0.09	30.00	4609.00	7800	20230623	-30.00	4460	20231006	22.42	7630	-28.44	20240424	4500	21.33	20240311	7800	-30.00	20230623	4460	22.42	20231006	4.19	N	372910	200	55 억	216023	N	N	0	N	N
33	20240528	091229	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5450	-20	5	-0.37	36573950	6710	4.42	5450	5500	5430	7110	3830	5470	5450.61	0.78	2367	5570	5520	5420	5370	5270	5545	5395	55	1640	200	3930	10	1	27674406	1508	181.67	1.18	12	0.02	30.00	4609.00	7800	20230623	-30.13	4460	20231006	22.20	7630	-28.57	20240424	4500	21.11	20240311	7800	-30.13	20230623	4460	22.20	20231006	4.19	N	372910	200	55 억	216023	N	N	0	N	N
34	20240527	161210	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5470	80	2	1.48	786078530	145566	95.44	5320	5470	5320	7000	3780	5390	5400.10	0.64	38015	5556	5472	5416	5332	5276	5445	5305	55	1610	200	3880	10	1	27674406	1514	182.33	1.19	12	0.53	30.00	4609.00	7800	20230623	-29.87	4460	20231006	22.65	7630	-28.31	20240424	4500	21.56	20240311	7800	-29.87	20230623	4460	22.65	20231006	4.10	N	372910	200	55 억	176790	N	N	0	N	N
35	20240527	151228	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5430	40	2	0.74	616061370	114307	74.95	5320	5460	5320	7000	3780	5390	5389.53	0.64	13488	5556	5472	5416	5332	5276	5445	5305	55	1610	200	3880	10	1	27674406	1503	181.00	1.18	12	0.41	30.00	4609.00	7800	20230623	-30.38	4460	20231006	21.75	7630	-28.83	20240424	4500	20.67	20240311	7800	-30.38	20230623	4460	21.75	20231006	4.10	N	372910	200	55 억	176790	N	N	0	N	N
36	20240527	141225	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5410	20	2	0.37	459805980	85389	55.99	5320	5450	5320	7000	3780	5390	5384.84	0.64	6088	5556	5472	5416	5332	5276	5445	5305	55	1610	200	3880	10	1	27674406	1497	180.33	1.17	12	0.31	30.00	4609.00	7800	20230623	-30.64	4460	20231006	21.30	7630	-29.10	20240424	4500	20.22	20240311	7800	-30.64	20230623	4460	21.30	20231006	4.10	N	372910	200	55 억	176790	N	N	0	N	N
37	20240527	131224	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5410	20	2	0.37	414236490	76987	50.48	5320	5450	5320	7000	3780	5390	5380.60	0.64	7831	5556	5472	5416	5332	5276	5445	5305	55	1610	200	3880	10	1	27674406	1497	180.33	1.17	12	0.28	30.00	4609.00	7800	20230623	-30.64	4460	20231006	21.30	7630	-29.10	20240424	4500	20.22	20240311	7800	-30.64	20230623	4460	21.30	20231006	4.10	N	372910	200	55 억	176790	N	N	0	N	N
38	20240527	121224	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5430	40	2	0.74	378271400	70334	46.11	5320	5450	5320	7000	3780	5390	5378.22	0.64	11705	5556	5472	5416	5332	5276	5445	5305	55	1610	200	3880	10	1	27674406	1503	181.00	1.18	12	0.25	30.00	4609.00	7800	20230623	-30.38	4460	20231006	21.75	7630	-28.83	20240424	4500	20.67	20240311	7800	-30.38	20230623	4460	21.75	20231006	4.10	N	372910	200	55 억	176790	N	N	0	N	N
39	20240527	111224	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5360	-30	5	-0.56	289518270	53925	35.36	5320	5450	5320	7000	3780	5390	5368.91	0.64	16111	5556	5472	5416	5332	5276	5445	5305	55	1610	200	3880	10	1	27674406	1483	178.67	1.16	12	0.19	30.00	4609.00	7800	20230623	-31.28	4460	20231006	20.18	7630	-29.75	20240424	4500	19.11	20240311	7800	-31.28	20230623	4460	20.18	20231006	4.10	N	372910	200	55 억	176790	N	N	0	N	N
40	20240527	101221	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5400	10	2	0.19	232582650	43318	28.40	5320	5450	5320	7000	3780	5390	5369.19	0.64	13872	5556	5472	5416	5332	5276	5445	5305	55	1610	200	3880	10	1	27674406	1494	180.00	1.17	12	0.16	30.00	4609.00	7800	20230623	-30.77	4460	20231006	21.08	7630	-29.23	20240424	4500	20.00	20240311	7800	-30.77	20230623	4460	21.08	20231006	4.10	N	372910	200	55 억	176790	N	N	0	N	N
41	20240527	091224	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5410	20	2	0.37	96889090	18052	11.84	5320	5450	5320	7000	3780	5390	5367.22	0.64	9621	5556	5472	5416	5332	5276	5445	5305	55	1610	200	3880	10	1	27674406	1497	180.33	1.17	12	0.07	30.00	4609.00	7800	20230623	-30.64	4460	20231006	21.30	7630	-29.10	20240424	4500	20.22	20240311	7800	-30.64	20230623	4460	21.30	20231006	4.10	N	372910	200	55 억	176790	N	N	0	N	N
42	20240524	161113	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5390	-140	5	-2.53	785726450	144332	26.83	5470	5500	5360	7180	3880	5530	5443.93	0.52	32581	6030	5780	5620	5370	5210	5700	5290	55	1650	200	3980	10	1	27674406	1492	179.67	1.17	12	0.52	30.00	4609.00	7800	20230623	-30.90	4460	20231006	20.85	7630	-29.36	20240424	4500	19.78	20240311	7800	-30.90	20230623	4460	20.85	20231006	4.10	N	372910	200	55 억	143707	N	N	0	N	N
43	20240524	151115	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5430	-100	5	-1.81	737762830	135474	25.19	5470	5500	5360	7180	3880	5530	5445.79	0.52	27064	6030	5780	5620	5370	5210	5700	5290	55	1650	200	3980	10	1	27674406	1503	181.00	1.18	12	0.49	30.00	4609.00	7800	20230623	-30.38	4460	20231006	21.75	7630	-28.83	20240424	4500	20.67	20240311	7800	-30.38	20230623	4460	21.75	20231006	4.10	N	372910	200	55 억	143707	N	N	0	N	N
44	20240524	141121	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5470	-60	5	-1.08	601651440	110418	20.53	5470	5500	5360	7180	3880	5530	5448.85	0.52	12571	6030	5780	5620	5370	5210	5700	5290	55	1650	200	3980	10	1	27674406	1514	182.33	1.19	12	0.40	30.00	4609.00	7800	20230623	-29.87	4460	20231006	22.65	7630	-28.31	20240424	4500	21.56	20240311	7800	-29.87	20230623	4460	22.65	20231006	4.10	N	372910	200	55 억	143707	N	N	0	N	N
45	20240524	131116	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5500	-30	5	-0.54	529570680	97255	18.08	5470	5500	5360	7180	3880	5530	5445.18	0.52	7123	6030	5780	5620	5370	5210	5700	5290	55	1650	200	3980	10	1	27674406	1522	183.33	1.19	12	0.35	30.00	4609.00	7800	20230623	-29.49	4460	20231006	23.32	7630	-27.92	20240424	4500	22.22	20240311	7800	-29.49	20230623	4460	23.32	20231006	4.10	N	372910	200	55 억	143707	N	N	0	N	N
46	20240524	121118	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5470	-60	5	-1.08	480377440	88255	16.41	5470	5500	5360	7180	3880	5530	5443.06	0.52	3954	6030	5780	5620	5370	5210	5700	5290	55	1650	200	3980	10	1	27674406	1514	182.33	1.19	12	0.32	30.00	4609.00	7800	20230623	-29.87	4460	20231006	22.65	7630	-28.31	20240424	4500	21.56	20240311	7800	-29.87	20230623	4460	22.65	20231006	4.10	N	372910	200	55 억	143707	N	N	0	N	N
47	20240524	111117	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5450	-80	5	-1.45	391617180	71895	13.37	5470	5500	5360	7180	3880	5530	5447.07	0.52	2237	6030	5780	5620	5370	5210	5700	5290	55	1650	200	3980	10	1	27674406	1508	181.67	1.18	12	0.26	30.00	4609.00	7800	20230623	-30.13	4460	20231006	22.20	7630	-28.57	20240424	4500	21.11	20240311	7800	-30.13	20230623	4460	22.20	20231006	4.10	N	372910	200	55 억	143707	N	N	0	N	N
48	20240524	101124	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5480	-50	5	-0.90	199647130	36582	6.80	5470	5490	5430	7180	3880	5530	5457.52	0.52	1404	6030	5780	5620	5370	5210	5700	5290	55	1650	200	3980	10	1	27674406	1517	182.67	1.19	12	0.13	30.00	4609.00	7800	20230623	-29.74	4460	20231006	22.87	7630	-28.18	20240424	4500	21.78	20240311	7800	-29.74	20230623	4460	22.87	20231006	4.10	N	372910	200	55 억	143707	N	N	0	N	N
49	20240524	091118	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5490	-40	5	-0.72	108003420	19792	3.68	5470	5490	5430	7180	3880	5530	5456.92	0.52	2236	6030	5780	5620	5370	5210	5700	5290	55	1650	200	3980	10	1	27674406	1519	183.00	1.19	12	0.07	30.00	4609.00	7800	20230623	-29.62	4460	20231006	23.09	7630	-28.05	20240424	4500	22.00	20240311	7800	-29.62	20230623	4460	23.09	20231006	4.10	N	372910	200	55 억	143707	N	N	0	N	N
50	20240523	161114	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5530	-60	5	-1.07	2959862220	523044	281.38	5580	5870	5460	7260	3920	5590	5659.15	0.60	-14155	5776	5682	5586	5492	5396	5730	5540	55	1670	200	4020	10	1	27674406	1530	184.33	1.20	12	1.89	30.00	4609.00	7800	20230623	-29.10	4460	20231006	23.99	7630	-27.52	20240424	4500	22.89	20240311	7800	-29.10	20230623	4460	23.99	20231006	4.12	N	372910	200	55 억	165230	N	N	0	N	N
51	20240523	151117	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5550	-40	5	-0.72	2898722490	511997	275.43	5580	5870	5460	7260	3920	5590	5661.60	0.60	-18587	5776	5682	5586	5492	5396	5730	5540	55	1670	200	4020	10	1	27674406	1536	185.00	1.20	12	1.85	30.00	4609.00	7800	20230623	-28.85	4460	20231006	24.44	7630	-27.26	20240424	4500	23.33	20240311	7800	-28.85	20230623	4460	24.44	20231006	4.12	N	372910	200	55 억	165230	N	N	0	N	N
52	20240523	141120	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5560	-30	5	-0.54	2753414900	485781	261.33	5580	5870	5460	7260	3920	5590	5668.02	0.60	-23266	5776	5682	5586	5492	5396	5730	5540	55	1670	200	4020	10	1	27674406	1539	185.33	1.21	12	1.76	30.00	4609.00	7800	20230623	-28.72	4460	20231006	24.66	7630	-27.13	20240424	4500	23.56	20240311	7800	-28.72	20230623	4460	24.66	20231006	4.12	N	372910	200	55 억	165230	N	N	0	N	N
53	20240523	131119	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5570	-20	5	-0.36	2615196700	460982	247.99	5580	5870	5460	7260	3920	5590	5673.10	0.60	-27395	5776	5682	5586	5492	5396	5730	5540	55	1670	200	4020	10	1	27674406	1541	185.67	1.21	12	1.67	30.00	4609.00	7800	20230623	-28.59	4460	20231006	24.89	7630	-27.00	20240424	4500	23.78	20240311	7800	-28.59	20230623	4460	24.89	20231006	4.12	N	372910	200	55 억	165230	N	N	0	N	N
54	20240523	121114	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5570	-20	5	-0.36	2548894250	449107	241.60	5580	5870	5460	7260	3920	5590	5675.47	0.60	-25672	5776	5682	5586	5492	5396	5730	5540	55	1670	200	4020	10	1	27674406	1541	185.67	1.21	12	1.62	30.00	4609.00	7800	20230623	-28.59	4460	20231006	24.89	7630	-27.00	20240424	4500	23.78	20240311	7800	-28.59	20230623	4460	24.89	20231006	4.12	N	372910	200	55 억	165230	N	N	0	N	N
55	20240523	111113	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5630	40	2	0.72	708065560	126928	68.28	5580	5750	5460	7260	3920	5590	5578.48	0.60	-13998	5776	5682	5586	5492	5396	5730	5540	55	1670	200	4020	10	1	27674406	1558	187.67	1.22	12	0.46	30.00	4609.00	7800	20230623	-27.82	4460	20231006	26.23	7630	-26.21	20240424	4500	25.11	20240311	7800	-27.82	20230623	4460	26.23	20231006	4.12	N	372910	200	55 억	165230	N	N	0	N	N
56	20240523	101115	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5490	-100	5	-1.79	199139110	36242	19.50	5580	5580	5460	7260	3920	5590	5494.71	0.60	-1270	5776	5682	5586	5492	5396	5730	5540	55	1670	200	4020	10	1	27674406	1519	183.00	1.19	12	0.13	30.00	4609.00	7800	20230623	-29.62	4460	20231006	23.09	7630	-28.05	20240424	4500	22.00	20240311	7800	-29.62	20230623	4460	23.09	20231006	4.12	N	372910	200	55 억	165230	N	N	0	N	N
57	20240523	091121	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5520	-70	5	-1.25	59775940	10850	5.84	5580	5580	5460	7260	3920	5590	5509.30	0.60	-3664	5776	5682	5586	5492	5396	5730	5540	55	1670	200	4020	10	1	27674406	1528	184.00	1.20	12	0.04	30.00	4609.00	7800	20230623	-29.23	4460	20231006	23.77	7630	-27.65	20240424	4500	22.67	20240311	7800	-29.23	20230623	4460	23.77	20231006	4.12	N	372910	200	55 억	165230	N	N	0	N	N
58	20240522	161104	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5590	40	2	0.72	1025325160	183988	151.88	5550	5680	5490	7210	3890	5550	5572.72	0.61	-559	5676	5612	5526	5462	5376	5570	5420	55	1660	200	3990	10	1	27674406	1547	186.33	1.21	12	0.66	30.00	4609.00	7800	20230623	-28.33	4460	20231006	25.34	7630	-26.74	20240424	4500	24.22	20240311	7800	-28.33	20230623	4460	25.34	20231006	4.26	N	372910	200	55 억	167979	N	N	0	N	N
59	20240522	151114	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5560	10	2	0.18	956269460	171617	141.67	5550	5680	5490	7210	3890	5550	5572.11	0.61	-4719	5676	5612	5526	5462	5376	5570	5420	55	1660	200	3990	10	1	27674406	1539	185.33	1.21	12	0.62	30.00	4609.00	7800	20230623	-28.72	4460	20231006	24.66	7630	-27.13	20240424	4500	23.56	20240311	7800	-28.72	20230623	4460	24.66	20231006	4.26	N	372910	200	55 억	167979	N	N	0	N	N
60	20240522	141113	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5620	70	2	1.26	722527610	129643	107.02	5550	5680	5490	7210	3890	5550	5573.21	0.61	-3456	5676	5612	5526	5462	5376	5570	5420	55	1660	200	3990	10	1	27674406	1555	187.33	1.22	12	0.47	30.00	4609.00	7800	20230623	-27.95	4460	20231006	26.01	7630	-26.34	20240424	4500	24.89	20240311	7800	-27.95	20230623	4460	26.01	20231006	4.26	N	372910	200	55 억	167979	N	N	0	N	N
61	20240522	131109	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5540	-10	5	-0.18	317468170	57501	47.47	5550	5580	5490	7210	3890	5550	5521.09	0.61	6274	5676	5612	5526	5462	5376	5570	5420	55	1660	200	3990	10	1	27674406	1533	184.67	1.20	12	0.21	30.00	4609.00	7800	20230623	-28.97	4460	20231006	24.22	7630	-27.39	20240424	4500	23.11	20240311	7800	-28.97	20230623	4460	24.22	20231006	4.26	N	372910	200	55 억	167979	N	N	0	N	N
62	20240522	121215	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5520	-30	5	-0.54	281171790	50927	42.04	5550	5580	5490	7210	3890	5550	5521.08	0.61	3605	5676	5612	5526	5462	5376	5570	5420	55	1660	200	3990	10	1	27674406	1528	184.00	1.20	12	0.18	30.00	4609.00	7800	20230623	-29.23	4460	20231006	23.77	7630	-27.65	20240424	4500	22.67	20240311	7800	-29.23	20230623	4460	23.77	20231006	4.26	N	372910	200	55 억	167979	N	N	0	N	N
63	20240522	111119	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5500	-50	5	-0.90	232970130	42184	34.82	5550	5580	5490	7210	3890	5550	5522.71	0.61	705	5676	5612	5526	5462	5376	5570	5420	55	1660	200	3990	10	1	27674406	1522	183.33	1.19	12	0.15	30.00	4609.00	7800	20230623	-29.49	4460	20231006	23.32	7630	-27.92	20240424	4500	22.22	20240311	7800	-29.49	20230623	4460	23.32	20231006	4.26	N	372910	200	55 억	167979	N	N	0	N	N
64	20240522	101112	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5530	-20	5	-0.36	161167900	29139	24.05	5550	5580	5500	7210	3890	5550	5531.00	0.61	-1613	5676	5612	5526	5462	5376	5570	5420	55	1660	200	3990	10	1	27674406	1530	184.33	1.20	12	0.11	30.00	4609.00	7800	20230623	-29.10	4460	20231006	23.99	7630	-27.52	20240424	4500	22.89	20240311	7800	-29.10	20230623	4460	23.99	20231006	4.26	N	372910	200	55 억	167979	N	N	0	N	N
65	20240522	091114	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5520	-30	5	-0.54	53807050	9715	8.02	5550	5580	5500	7210	3890	5550	5538.55	0.61	-1486	5676	5612	5526	5462	5376	5570	5420	55	1660	200	3990	10	1	27674406	1528	184.00	1.20	12	0.04	30.00	4609.00	7800	20230623	-29.23	4460	20231006	23.77	7630	-27.65	20240424	4500	22.67	20240311	7800	-29.23	20230623	4460	23.77	20231006	4.26	N	372910	200	55 억	167979	N	N	0	N	N
66	20240521	161056	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5550	-30	5	-0.54	657705690	118981	58.38	5590	5590	5440	7250	3910	5580	5527.69	0.59	5322	5720	5650	5550	5480	5380	5685	5515	55	1670	200	4010	10	1	27674406	1536	185.00	1.20	12	0.43	30.00	4609.00	7800	20230623	-28.85	4460	20231006	24.44	7630	-27.26	20240424	4500	23.33	20240311	7800	-28.85	20230623	4460	24.44	20231006	4.43	N	372910	200	55 억	164022	N	N	1	N	N
67	20240521	151107	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5550	-30	5	-0.54	610297910	110426	54.18	5590	5590	5440	7250	3910	5580	5526.71	0.59	4168	5720	5650	5550	5480	5380	5685	5515	55	1670	200	4010	10	1	27674406	1536	185.00	1.20	12	0.40	30.00	4609.00	7800	20230623	-28.85	4460	20231006	24.44	7630	-27.26	20240424	4500	23.33	20240311	7800	-28.85	20230623	4460	24.44	20231006	4.43	N	372910	200	55 억	164022	N	N	1	N	N
68	20240521	141109	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5550	-30	5	-0.54	545188440	98693	48.42	5590	5590	5440	7250	3910	5580	5524.02	0.59	8275	5720	5650	5550	5480	5380	5685	5515	55	1670	200	4010	10	1	27674406	1536	185.00	1.20	12	0.36	30.00	4609.00	7800	20230623	-28.85	4460	20231006	24.44	7630	-27.26	20240424	4500	23.33	20240311	7800	-28.85	20230623	4460	24.44	20231006	4.43	N	372910	200	55 억	164022	N	N	1	N	N
69	20240521	131107	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5540	-40	5	-0.72	461894920	83729	41.08	5590	5590	5440	7250	3910	5580	5516.46	0.59	11592	5720	5650	5550	5480	5380	5685	5515	55	1670	200	4010	10	1	27674406	1533	184.67	1.20	12	0.30	30.00	4609.00	7800	20230623	-28.97	4460	20231006	24.22	7630	-27.39	20240424	4500	23.11	20240311	7800	-28.97	20230623	4460	24.22	20231006	4.43	N	372910	200	55 억	164022	N	N	1	N	N
70	20240521	121104	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5560	-20	5	-0.36	417096460	75646	37.12	5590	5590	5440	7250	3910	5580	5513.70	0.59	11144	5720	5650	5550	5480	5380	5685	5515	55	1670	200	4010	10	1	27674406	1539	185.33	1.21	12	0.27	30.00	4609.00	7800	20230623	-28.72	4460	20231006	24.66	7630	-27.13	20240424	4500	23.56	20240311	7800	-28.72	20230623	4460	24.66	20231006	4.43	N	372910	200	55 억	164022	N	N	1	N	N
71	20240521	111103	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5550	-30	5	-0.54	372788370	67644	33.19	5590	5590	5440	7250	3910	5580	5510.92	0.59	10493	5720	5650	5550	5480	5380	5685	5515	55	1670	200	4010	10	1	27674406	1536	185.00	1.20	12	0.24	30.00	4609.00	7800	20230623	-28.85	4460	20231006	24.44	7630	-27.26	20240424	4500	23.33	20240311	7800	-28.85	20230623	4460	24.44	20231006	4.43	N	372910	200	55 억	164022	N	N	1	N	N
72	20240521	101104	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5540	-40	5	-0.72	268164020	48771	23.93	5590	5590	5440	7250	3910	5580	5498.25	0.59	6962	5720	5650	5550	5480	5380	5685	5515	55	1670	200	4010	10	1	27674406	1533	184.67	1.20	12	0.18	30.00	4609.00	7800	20230623	-28.97	4460	20231006	24.22	7630	-27.39	20240424	4500	23.11	20240311	7800	-28.97	20230623	4460	24.22	20231006	4.43	N	372910	200	55 억	164022	N	N	1	N	N
73	20240521	091101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5470	-110	5	-1.97	147505210	26826	13.16	5590	5590	5440	7250	3910	5580	5498.25	0.59	2386	5720	5650	5550	5480	5380	5685	5515	55	1670	200	4010	10	1	27674406	1514	182.33	1.19	12	0.10	30.00	4609.00	7800	20230623	-29.87	4460	20231006	22.65	7630	-28.31	20240424	4500	21.56	20240311	7800	-29.87	20230623	4460	22.65	20231006	4.43	N	372910	200	55 억	164022	N	N	1	N	N
74	20240517	161108	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5560	-40	5	-0.71	1873655190	341453	82.46	5550	5590	5420	7280	3920	5600	5486.89	0.21	96859	5953	5776	5673	5496	5393	5725	5445	55	1680	200	4030	10	1	27674406	1539	185.33	1.21	12	1.23	30.00	4609.00	7800	20230623	-28.72	4460	20231006	24.66	7630	-27.13	20240424	4500	23.56	20240311	7800	-28.72	20230623	4460	24.66	20231006	4.22	N	372910	200	55 억	57828	N	N	1	N	N
75	20240517	151111	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5480	-120	5	-2.14	1689317360	308043	74.39	5550	5590	5420	7280	3920	5600	5483.89	0.21	94804	5953	5776	5673	5496	5393	5725	5445	55	1680	200	4030	10	1	27674406	1517	182.67	1.19	12	1.11	30.00	4609.00	7800	20230623	-29.74	4460	20231006	22.87	7630	-28.18	20240424	4500	21.78	20240311	7800	-29.74	20230623	4460	22.87	20231006	4.22	N	372910	200	55 억	57828	N	N	1	N	N
76	20240517	141101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5470	-130	5	-2.32	1508390790	274895	66.38	5550	5590	5420	7280	3920	5600	5487.00	0.21	83988	5953	5776	5673	5496	5393	5725	5445	55	1680	200	4030	10	1	27674406	1514	182.33	1.19	12	0.99	30.00	4609.00	7800	20230623	-29.87	4460	20231006	22.65	7630	-28.31	20240424	4500	21.56	20240311	7800	-29.87	20230623	4460	22.65	20231006	4.22	N	372910	200	55 억	57828	N	N	1	N	N
77	20240517	131053	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5470	-130	5	-2.32	1376897950	250810	60.57	5550	5590	5420	7280	3920	5600	5489.64	0.21	74176	5953	5776	5673	5496	5393	5725	5445	55	1680	200	4030	10	1	27674406	1514	182.33	1.19	12	0.91	30.00	4609.00	7800	20230623	-29.87	4460	20231006	22.65	7630	-28.31	20240424	4500	21.56	20240311	7800	-29.87	20230623	4460	22.65	20231006	4.22	N	372910	200	55 억	57828	N	N	1	N	N
78	20240517	121053	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5490	-110	5	-1.96	1185055280	215810	52.11	5550	5590	5420	7280	3920	5600	5491.01	0.21	63219	5953	5776	5673	5496	5393	5725	5445	55	1680	200	4030	10	1	27674406	1519	183.00	1.19	12	0.78	30.00	4609.00	7800	20230623	-29.62	4460	20231006	23.09	7630	-28.05	20240424	4500	22.00	20240311	7800	-29.62	20230623	4460	23.09	20231006	4.22	N	372910	200	55 억	57828	N	N	1	N	N
79	20240517	111054	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5460	-140	5	-2.50	1078965520	196438	47.44	5550	5590	5420	7280	3920	5600	5492.45	0.21	50406	5953	5776	5673	5496	5393	5725	5445	55	1680	200	4030	10	1	27674406	1511	182.00	1.18	12	0.71	30.00	4609.00	7800	20230623	-30.00	4460	20231006	22.42	7630	-28.44	20240424	4500	21.33	20240311	7800	-30.00	20230623	4460	22.42	20231006	4.22	N	372910	200	55 억	57828	N	N	1	N	N
80	20240517	101047	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5460	-140	5	-2.50	823879220	149533	36.11	5550	5590	5430	7280	3920	5600	5509.46	0.21	39843	5953	5776	5673	5496	5393	5725	5445	55	1680	200	4030	10	1	27674406	1511	182.00	1.18	12	0.54	30.00	4609.00	7800	20230623	-30.00	4460	20231006	22.42	7630	-28.44	20240424	4500	21.33	20240311	7800	-30.00	20230623	4460	22.42	20231006	4.22	N	372910	200	55 억	57828	N	N	1	N	N
81	20240517	091055	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5550	-50	5	-0.89	205370600	37079	8.95	5550	5580	5500	7280	3920	5600	5538.11	0.21	4943	5953	5776	5673	5496	5393	5725	5445	55	1680	200	4030	10	1	27674406	1536	185.00	1.20	12	0.13	30.00	4609.00	7800	20230623	-28.85	4460	20231006	24.44	7630	-27.26	20240424	4500	23.33	20240311	7800	-28.85	20230623	4460	24.44	20231006	4.22	N	372910	200	55 억	57828	N	N	1	N	N
82	20240516	161045	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5600	-330	5	-5.56	2287710390	404172	38.48	5820	5850	5570	7700	4160	5930	5659.02	0.13	16957	6296	6112	5926	5742	5556	6205	5835	55	1770	200	4260	10	1	27674406	1550	186.67	1.22	12	1.46	30.00	4609.00	7800	20230623	-28.21	4460	20231006	25.56	7630	-26.61	20240424	4500	24.44	20240311	7800	-28.21	20230623	4460	25.56	20231006	4.49	N	372910	200	55 억	37023	N	N	1	N	N
83	20240516	151043	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5610	-320	5	-5.40	2079472820	366911	34.94	5820	5850	5570	7700	4160	5930	5666.05	0.13	13252	6296	6112	5926	5742	5556	6205	5835	55	1770	200	4260	10	1	27674406	1553	187.00	1.22	12	1.33	30.00	4609.00	7800	20230623	-28.08	4460	20231006	25.78	7630	-26.47	20240424	4500	24.67	20240311	7800	-28.08	20230623	4460	25.78	20231006	4.49	N	372910	200	55 억	37023	N	N	1	N	N
84	20240516	141050	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5620	-310	5	-5.23	1775343720	312624	29.77	5820	5850	5600	7700	4160	5930	5677.20	0.13	25237	6296	6112	5926	5742	5556	6205	5835	55	1770	200	4260	10	1	27674406	1555	187.33	1.22	12	1.13	30.00	4609.00	7800	20230623	-27.95	4460	20231006	26.01	7630	-26.34	20240424	4500	24.89	20240311	7800	-27.95	20230623	4460	26.01	20231006	4.49	N	372910	200	55 억	37023	N	N	1	N	N
85	20240516	131044	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5660	-270	5	-4.55	1640970990	288722	27.49	5820	5850	5600	7700	4160	5930	5681.81	0.13	26556	6296	6112	5926	5742	5556	6205	5835	55	1770	200	4260	10	1	27674406	1566	188.67	1.23	12	1.04	30.00	4609.00	7800	20230623	-27.44	4460	20231006	26.91	7630	-25.82	20240424	4500	25.78	20240311	7800	-27.44	20230623	4460	26.91	20231006	4.49	N	372910	200	55 억	37023	N	N	1	N	N
86	20240516	121041	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5660	-270	5	-4.55	1491002080	262193	24.97	5820	5850	5600	7700	4160	5930	5684.75	0.13	17962	6296	6112	5926	5742	5556	6205	5835	55	1770	200	4260	10	1	27674406	1566	188.67	1.23	12	0.95	30.00	4609.00	7800	20230623	-27.44	4460	20231006	26.91	7630	-25.82	20240424	4500	25.78	20240311	7800	-27.44	20230623	4460	26.91	20231006	4.49	N	372910	200	55 억	37023	N	N	1	N	N
87	20240516	111040	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5640	-290	5	-4.89	1305185140	229244	21.83	5820	5850	5600	7700	4160	5930	5691.31	0.13	21122	6296	6112	5926	5742	5556	6205	5835	55	1770	200	4260	10	1	27674406	1561	188.00	1.22	12	0.83	30.00	4609.00	7800	20230623	-27.69	4460	20231006	26.46	7630	-26.08	20240424	4500	25.33	20240311	7800	-27.69	20230623	4460	26.46	20231006	4.49	N	372910	200	55 억	37023	N	N	1	N	N
88	20240516	101044	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5600	-330	5	-5.56	1076755750	188752	17.97	5820	5850	5600	7700	4160	5930	5702.14	0.13	16261	6296	6112	5926	5742	5556	6205	5835	55	1770	200	4260	10	1	27674406	1550	186.67	1.22	12	0.68	30.00	4609.00	7800	20230623	-28.21	4460	20231006	25.56	7630	-26.61	20240424	4500	24.44	20240311	7800	-28.21	20230623	4460	25.56	20231006	4.49	N	372910	200	55 억	37023	N	N	1	N	N
89	20240516	091044	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5750	-180	5	-3.04	299530330	51745	4.93	5820	5850	5730	7700	4160	5930	5782.78	0.13	4990	6296	6112	5926	5742	5556	6205	5835	55	1770	200	4260	10	1	27674406	1591	191.67	1.25	12	0.19	30.00	4609.00	7800	20230623	-26.28	4460	20231006	28.92	7630	-24.64	20240424	4500	27.78	20240311	7800	-26.28	20230623	4460	28.92	20231006	4.49	N	372910	200	55 억	37023	N	N	1	N	N
90	20240514	161056	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5930	110	2	1.89	5916740480	991265	68.17	5750	6110	5740	7560	4080	5820	5969.34	0.25	-25435	6560	6190	5910	5540	5260	6375	5725	55	1740	200	4190	10	1	27674406	1641	197.67	1.29	12	3.58	30.00	4609.00	7800	20230623	-23.97	4460	20231006	32.96	7630	-22.28	20240424	4500	31.78	20240311	7800	-23.97	20230623	4460	32.96	20231006	4.46	N	372910	200	55 억	69417	N	N	1	N	N
91	20240514	151058	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5920	100	2	1.72	5781226140	968283	66.59	5750	6110	5740	7560	4080	5820	5970.60	0.25	-25813	6560	6190	5910	5540	5260	6375	5725	55	1740	200	4190	10	1	27674406	1638	197.33	1.28	12	3.50	30.00	4609.00	7800	20230623	-24.10	4460	20231006	32.74	7630	-22.41	20240424	4500	31.56	20240311	7800	-24.10	20230623	4460	32.74	20231006	4.46	N	372910	200	55 억	69417	N	N	2	N	N
92	20240514	141058	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5880	60	2	1.03	5557813560	930466	63.98	5750	6110	5740	7560	4080	5820	5973.15	0.25	-30585	6560	6190	5910	5540	5260	6375	5725	55	1740	200	4190	10	1	27674406	1627	196.00	1.28	12	3.36	30.00	4609.00	7800	20230623	-24.62	4460	20231006	31.84	7630	-22.94	20240424	4500	30.67	20240311	7800	-24.62	20230623	4460	31.84	20231006	4.46	N	372910	200	55 억	69417	N	N	2	N	N
93	20240514	131059	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5960	140	2	2.41	5304019030	887740	61.05	5750	6110	5740	7560	4080	5820	5974.74	0.25	-29677	6560	6190	5910	5540	5260	6375	5725	55	1740	200	4190	10	1	27674406	1649	198.67	1.29	12	3.21	30.00	4609.00	7800	20230623	-23.59	4460	20231006	33.63	7630	-21.89	20240424	4500	32.44	20240311	7800	-23.59	20230623	4460	33.63	20231006	4.46	N	372910	200	55 억	69417	N	N	2	N	N
94	20240514	121055	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5950	130	2	2.23	4947335730	827943	56.93	5750	6110	5740	7560	4080	5820	5975.45	0.25	-26648	6560	6190	5910	5540	5260	6375	5725	55	1740	200	4190	10	1	27674406	1647	198.33	1.29	12	2.99	30.00	4609.00	7800	20230623	-23.72	4460	20231006	33.41	7630	-22.02	20240424	4500	32.22	20240311	7800	-23.72	20230623	4460	33.41	20231006	4.46	N	372910	200	55 억	69417	N	N	2	N	N
95	20240514	111057	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5940	120	2	2.06	4742718470	793442	54.56	5750	6110	5740	7560	4080	5820	5977.40	0.25	-21178	6560	6190	5910	5540	5260	6375	5725	55	1740	200	4190	10	1	27674406	1644	198.00	1.29	12	2.87	30.00	4609.00	7800	20230623	-23.85	4460	20231006	33.18	7630	-22.15	20240424	4500	32.00	20240311	7800	-23.85	20230623	4460	33.18	20231006	4.46	N	372910	200	55 억	69417	N	N	2	N	N
96	20240514	101054	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6030	210	2	3.61	3572071950	598005	41.12	5750	6110	5740	7560	4080	5820	5973.31	0.25	-34101	6560	6190	5910	5540	5260	6375	5725	55	1740	200	4190	10	1	27674406	1669	201.00	1.31	12	2.16	30.00	4609.00	7800	20230623	-22.69	4460	20231006	35.20	7630	-20.97	20240424	4500	34.00	20240311	7800	-22.69	20230623	4460	35.20	20231006	4.46	N	372910	200	55 억	69417	N	N	2	N	N
97	20240514	091055	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5870	50	2	0.86	319798310	55096	3.79	5750	5900	5740	7560	4080	5820	5804.38	0.25	-5215	6560	6190	5910	5540	5260	6375	5725	55	1740	200	4190	10	1	27674406	1624	195.67	1.27	12	0.20	30.00	4609.00	7800	20230623	-24.74	4460	20231006	31.61	7630	-23.07	20240424	4500	30.44	20240311	7800	-24.74	20230623	4460	31.61	20231006	4.46	N	372910	200	55 억	69417	N	N	2	N	N
98	20240513	161053	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5820	120	2	2.11	8569461600	1440576	243.56	5800	6280	5630	7410	3990	5700	5949.04	0.16	23475	6260	5980	5800	5520	5340	5890	5430	55	1710	200	4100	10	1	27674406	1611	194.00	1.26	12	5.21	30.00	4609.00	7800	20230623	-25.38	4460	20231006	30.49	7630	-23.72	20240424	4500	29.33	20240311	7800	-25.38	20230623	4460	30.49	20231006	4.46	N	372910	200	55 억	45619	N	N	2	N	N
99	20240513	151056	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5810	110	2	1.93	8275282100	1390043	235.02	5800	6280	5630	7410	3990	5700	5953.26	0.16	27962	6260	5980	5800	5520	5340	5890	5430	55	1710	200	4100	10	1	27674406	1608	193.67	1.26	12	5.02	30.00	4609.00	7800	20230623	-25.51	4460	20231006	30.27	7630	-23.85	20240424	4500	29.11	20240311	7800	-25.51	20230623	4460	30.27	20231006	4.46	N	372910	200	55 억	45619	N	N	4	N	N
100	20240513	141056	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5690	-10	5	-0.18	7692190320	1288321	217.82	5800	6280	5680	7410	3990	5700	5970.71	0.16	20077	6260	5980	5800	5520	5340	5890	5430	55	1710	200	4100	10	1	27674406	1575	189.67	1.23	12	4.66	30.00	4609.00	7800	20230623	-27.05	4460	20231006	27.58	7630	-25.43	20240424	4500	26.44	20240311	7800	-27.05	20230623	4460	27.58	20231006	4.46	N	372910	200	55 억	45619	N	N	4	N	N
101	20240513	131050	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5730	30	2	0.53	7400374940	1237246	209.18	5800	6280	5710	7410	3990	5700	5981.33	0.16	21345	6260	5980	5800	5520	5340	5890	5430	55	1710	200	4100	10	1	27674406	1586	191.00	1.24	12	4.47	30.00	4609.00	7800	20230623	-26.54	4460	20231006	28.48	7630	-24.90	20240424	4500	27.33	20240311	7800	-26.54	20230623	4460	28.48	20231006	4.46	N	372910	200	55 억	45619	N	N	4	N	N
102	20240513	121054	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5820	120	2	2.11	6929769580	1155807	195.42	5800	6280	5710	7410	3990	5700	5995.61	0.16	26020	6260	5980	5800	5520	5340	5890	5430	55	1710	200	4100	10	1	27674406	1611	194.00	1.26	12	4.18	30.00	4609.00	7800	20230623	-25.38	4460	20231006	30.49	7630	-23.72	20240424	4500	29.33	20240311	7800	-25.38	20230623	4460	30.49	20231006	4.46	N	372910	200	55 억	45619	N	N	4	N	N
103	20240513	111053	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5890	190	2	3.33	6362954140	1058867	179.03	5800	6280	5710	7410	3990	5700	6009.21	0.16	25965	6260	5980	5800	5520	5340	5890	5430	55	1710	200	4100	10	1	27674406	1630	196.33	1.28	12	3.83	30.00	4609.00	7800	20230623	-24.49	4460	20231006	32.06	7630	-22.80	20240424	4500	30.89	20240311	7800	-24.49	20230623	4460	32.06	20231006	4.46	N	372910	200	55 억	45619	N	N	4	N	N
104	20240513	101052	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5870	170	2	2.98	1291292510	220126	37.22	5800	5960	5710	7410	3990	5700	5866.15	0.16	7531	6260	5980	5800	5520	5340	5890	5430	55	1710	200	4100	10	1	27674406	1624	195.67	1.27	12	0.80	30.00	4609.00	7800	20230623	-24.74	4460	20231006	31.61	7630	-23.07	20240424	4500	30.44	20240311	7800	-24.74	20230623	4460	31.61	20231006	4.46	N	372910	200	55 억	45619	N	N	4	N	N
105	20240513	091055	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5840	140	2	2.46	423765400	72966	12.34	5800	5870	5710	7410	3990	5700	5807.71	0.16	-9916	6260	5980	5800	5520	5340	5890	5430	55	1710	200	4100	10	1	27674406	1616	194.67	1.27	12	0.26	30.00	4609.00	7800	20230623	-25.13	4460	20231006	30.94	7630	-23.46	20240424	4500	29.78	20240311	7800	-25.13	20230623	4460	30.94	20231006	4.46	N	372910	200	55 억	45619	N	N	4	N	N
106	20240510	161022	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5700	-360	5	-5.94	3380788100	576994	96.77	6060	6080	5620	7870	4250	6060	5861.03	0.18	-4137	6366	6212	6106	5952	5846	6160	5900	55	1810	200	4360	10	1	27674406	1577	190.00	1.24	12	2.08	30.00	4609.00	7800	20230623	-26.92	4460	20231006	27.80	7630	-25.29	20240424	4500	26.67	20240311	7800	-26.92	20230623	4460	27.80	20231006	4.45	N	372910	200	55 억	49499	N	N	4	N	N
107	20240510	151030	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5730	-330	5	-5.45	3184372200	542519	90.99	6060	6080	5620	7870	4250	6060	5869.58	0.18	-2772	6366	6212	6106	5952	5846	6160	5900	55	1810	200	4360	10	1	27674406	1586	191.00	1.24	12	1.96	30.00	4609.00	7800	20230623	-26.54	4460	20231006	28.48	7630	-24.90	20240424	4500	27.33	20240311	7800	-26.54	20230623	4460	28.48	20231006	4.45	N	372910	200	55 억	49499	N	N	0	N	N
108	20240510	141034	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5890	-170	5	-2.81	2071051660	348213	58.40	6060	6080	5840	7870	4250	6060	5947.64	0.18	-9161	6366	6212	6106	5952	5846	6160	5900	55	1810	200	4360	10	1	27674406	1630	196.33	1.28	12	1.26	30.00	4609.00	7800	20230623	-24.49	4460	20231006	32.06	7630	-22.80	20240424	4500	30.89	20240311	7800	-24.49	20230623	4460	32.06	20231006	4.45	N	372910	200	55 억	49499	N	N	0	N	N
109	20240510	131023	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5950	-110	5	-1.82	1673257790	280681	47.07	6060	6080	5910	7870	4250	6060	5961.40	0.18	-6492	6366	6212	6106	5952	5846	6160	5900	55	1810	200	4360	10	1	27674406	1647	198.33	1.29	12	1.01	30.00	4609.00	7800	20230623	-23.72	4460	20231006	33.41	7630	-22.02	20240424	4500	32.22	20240311	7800	-23.72	20230623	4460	33.41	20231006	4.45	N	372910	200	55 억	49499	N	N	0	N	N
110	20240510	121019	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5930	-130	5	-2.15	1487542330	249367	41.82	6060	6080	5910	7870	4250	6060	5965.25	0.18	-3668	6366	6212	6106	5952	5846	6160	5900	55	1810	200	4360	10	1	27674406	1641	197.67	1.29	12	0.90	30.00	4609.00	7800	20230623	-23.97	4460	20231006	32.96	7630	-22.28	20240424	4500	31.78	20240311	7800	-23.97	20230623	4460	32.96	20231006	4.45	N	372910	200	55 억	49499	N	N	0	N	N
111	20240510	111025	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5930	-130	5	-2.15	1135198750	190017	31.87	6060	6080	5910	7870	4250	6060	5974.17	0.18	-6935	6366	6212	6106	5952	5846	6160	5900	55	1810	200	4360	10	1	27674406	1641	197.67	1.29	12	0.69	30.00	4609.00	7800	20230623	-23.97	4460	20231006	32.96	7630	-22.28	20240424	4500	31.78	20240311	7800	-23.97	20230623	4460	32.96	20231006	4.45	N	372910	200	55 억	49499	N	N	0	N	N
112	20240510	101023	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5940	-120	5	-1.98	888270770	148377	24.89	6060	6080	5920	7870	4250	6060	5986.55	0.18	-7135	6366	6212	6106	5952	5846	6160	5900	55	1810	200	4360	10	1	27674406	1644	198.00	1.29	12	0.54	30.00	4609.00	7800	20230623	-23.85	4460	20231006	33.18	7630	-22.15	20240424	4500	32.00	20240311	7800	-23.85	20230623	4460	33.18	20231006	4.45	N	372910	200	55 억	49499	N	N	0	N	N
113	20240510	091027	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6040	-20	5	-0.33	254683850	42210	7.08	6060	6080	6000	7870	4250	6060	6033.69	0.18	-4528	6366	6212	6106	5952	5846	6160	5900	55	1810	200	4360	10	1	27674406	1672	201.33	1.31	12	0.15	30.00	4609.00	7800	20230623	-22.56	4460	20231006	35.43	7630	-20.84	20240424	4500	34.22	20240311	7800	-22.56	20230623	4460	35.43	20231006	4.45	N	372910	200	55 억	49499	N	N	0	N	N
114	20240509	161046	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6060	-150	5	-2.42	3541444550	579814	32.10	6190	6260	6000	8070	4350	6210	6107.81	0.10	19458	6710	6460	6170	5920	5630	6585	6045	55	1860	200	4470	10	1	27674406	1677	202.00	1.31	12	2.10	30.00	4609.00	7800	20230623	-22.31	4460	20231006	35.87	7630	-20.58	20240424	4500	34.67	20240311	7800	-22.31	20230623	4460	35.87	20231006	4.57	N	372910	200	55 억	26533	N	N	0	N	N
115	20240509	151042	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6070	-140	5	-2.25	3392142380	555205	30.74	6190	6260	6000	8070	4350	6210	6109.61	0.10	19092	6710	6460	6170	5920	5630	6585	6045	55	1860	200	4470	10	1	27674406	1680	202.33	1.32	12	2.01	30.00	4609.00	7800	20230623	-22.18	4460	20231006	36.10	7630	-20.45	20240424	4500	34.89	20240311	7800	-22.18	20230623	4460	36.10	20231006	4.57	N	372910	200	55 억	26533	N	N	0	N	N
116	20240509	140925	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6060	-150	5	-2.42	3021662900	494291	27.37	6190	6260	6000	8070	4350	6210	6113.02	0.10	23046	6710	6460	6170	5920	5630	6585	6045	55	1860	200	4470	10	1	27674406	1677	202.00	1.31	12	1.79	30.00	4609.00	7800	20230623	-22.31	4460	20231006	35.87	7630	-20.58	20240424	4500	34.67	20240311	7800	-22.31	20230623	4460	35.87	20231006	4.57	N	372910	200	55 억	26533	N	N	0	N	N
117	20240509	131026	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6050	-160	5	-2.58	2823164380	461412	25.55	6190	6260	6000	8070	4350	6210	6118.42	0.10	32429	6710	6460	6170	5920	5630	6585	6045	55	1860	200	4470	10	1	27674406	1674	201.67	1.31	12	1.67	30.00	4609.00	7800	20230623	-22.44	4460	20231006	35.65	7630	-20.71	20240424	4500	34.44	20240311	7800	-22.44	20230623	4460	35.65	20231006	4.57	N	372910	200	55 억	26533	N	N	0	N	N
118	20240509	121022	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6010	-200	5	-3.22	2648285810	432395	23.94	6190	6260	6000	8070	4350	6210	6124.58	0.10	34942	6710	6460	6170	5920	5630	6585	6045	55	1860	200	4470	10	1	27674406	1663	200.33	1.30	12	1.56	30.00	4609.00	7800	20230623	-22.95	4460	20231006	34.75	7630	-21.23	20240424	4500	33.56	20240311	7800	-22.95	20230623	4460	34.75	20231006	4.57	N	372910	200	55 억	26533	N	N	0	N	N
119	20240509	111007	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6090	-120	5	-1.93	2293770130	373700	20.69	6190	6260	6020	8070	4350	6210	6137.89	0.10	40852	6710	6460	6170	5920	5630	6585	6045	55	1860	200	4470	10	1	27674406	1685	203.00	1.32	12	1.35	30.00	4609.00	7800	20230623	-21.92	4460	20231006	36.55	7630	-20.18	20240424	4500	35.33	20240311	7800	-21.92	20230623	4460	36.55	20231006	4.57	N	372910	200	55 억	26533	N	N	0	N	N
120	20240509	101011	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6070	-140	5	-2.25	1910874830	310535	17.19	6190	6260	6060	8070	4350	6210	6153.39	0.10	43329	6710	6460	6170	5920	5630	6585	6045	55	1860	200	4470	10	1	27674406	1680	202.33	1.32	12	1.12	30.00	4609.00	7800	20230623	-22.18	4460	20231006	36.10	7630	-20.45	20240424	4500	34.89	20240311	7800	-22.18	20230623	4460	36.10	20231006	4.57	N	372910	200	55 억	26533	N	N	0	N	N
121	20240509	091011	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6220	10	2	0.16	485500150	78113	4.32	6190	6260	6160	8070	4350	6210	6215.40	0.10	22149	6710	6460	6170	5920	5630	6585	6045	55	1860	200	4470	10	1	27674406	1721	207.33	1.35	12	0.28	30.00	4609.00	7800	20230623	-20.26	4460	20231006	39.46	7630	-18.48	20240424	4500	38.22	20240311	7800	-20.26	20230623	4460	39.46	20231006	4.57	N	372910	200	55 억	26533	N	N	0	N	N
122	20240508	161001	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6210	240	2	4.02	10941186330	1758561	517.97	5940	6420	5880	7760	4180	5970	6221.77	0.14	-10915	6223	6096	6023	5896	5823	6060	5860	55	1790	200	4290	10	1	27674406	1719	207.00	1.35	12	6.35	30.00	4609.00	7800	20230623	-20.38	4460	20231006	39.24	7630	-18.61	20240424	4500	38.00	20240311	7800	-20.38	20230623	4460	39.24	20231006	4.45	N	372910	200	55 억	37914	N	N	0	N	N
123	20240508	151005	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6200	230	2	3.85	10446341710	1678844	494.49	5940	6420	5880	7760	4180	5970	6222.42	0.14	-2264	6223	6096	6023	5896	5823	6060	5860	55	1790	200	4290	10	1	27674406	1716	206.67	1.35	12	6.07	30.00	4609.00	7800	20230623	-20.51	4460	20231006	39.01	7630	-18.74	20240424	4500	37.78	20240311	7800	-20.51	20230623	4460	39.01	20231006	4.45	N	372910	200	55 억	37914	N	N	0	N	N
124	20240508	140959	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6200	230	2	3.85	9587574210	1540406	453.71	5940	6420	5880	7760	4180	5970	6224.14	0.14	-6068	6223	6096	6023	5896	5823	6060	5860	55	1790	200	4290	10	1	27674406	1716	206.67	1.35	12	5.57	30.00	4609.00	7800	20230623	-20.51	4460	20231006	39.01	7630	-18.74	20240424	4500	37.78	20240311	7800	-20.51	20230623	4460	39.01	20231006	4.45	N	372910	200	55 억	37914	N	N	0	N	N
125	20240508	130957	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6180	210	2	3.52	2243762860	370342	109.08	5940	6210	5880	7760	4180	5970	6058.74	0.14	-2460	6223	6096	6023	5896	5823	6060	5860	55	1790	200	4290	10	1	27674406	1710	206.00	1.34	12	1.34	30.00	4609.00	7800	20230623	-20.77	4460	20231006	38.57	7630	-19.00	20240424	4500	37.33	20240311	7800	-20.77	20230623	4460	38.57	20231006	4.45	N	372910	200	55 억	37914	N	N	0	N	N
126	20240508	120956	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6050	80	2	1.34	1213407240	202218	59.56	5940	6070	5880	7760	4180	5970	6000.57	0.14	13824	6223	6096	6023	5896	5823	6060	5860	55	1790	200	4290	10	1	27674406	1674	201.67	1.31	12	0.73	30.00	4609.00	7800	20230623	-22.44	4460	20231006	35.65	7630	-20.71	20240424	4500	34.44	20240311	7800	-22.44	20230623	4460	35.65	20231006	4.45	N	372910	200	55 억	37914	N	N	0	N	N
127	20240508	111036	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6030	60	2	1.01	959175970	160092	47.15	5940	6060	5880	7760	4180	5970	5991.47	0.14	11652	6223	6096	6023	5896	5823	6060	5860	55	1790	200	4290	10	1	27674406	1669	201.00	1.31	12	0.58	30.00	4609.00	7800	20230623	-22.69	4460	20231006	35.20	7630	-20.97	20240424	4500	34.00	20240311	7800	-22.69	20230623	4460	35.20	20231006	4.45	N	372910	200	55 억	37914	N	N	0	N	N
128	20240508	101008	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6000	30	2	0.50	620292320	103664	30.53	5940	6060	5880	7760	4180	5970	5983.75	0.14	6696	6223	6096	6023	5896	5823	6060	5860	55	1790	200	4290	10	1	27674406	1660	200.00	1.30	12	0.37	30.00	4609.00	7800	20230623	-23.08	4460	20231006	34.53	7630	-21.36	20240424	4500	33.33	20240311	7800	-23.08	20230623	4460	34.53	20231006	4.45	N	372910	200	55 억	37914	N	N	0	N	N
129	20240508	091012	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6060	90	2	1.51	304484620	50858	14.98	5940	6060	5880	7760	4180	5970	5987.13	0.14	10977	6223	6096	6023	5896	5823	6060	5860	55	1790	200	4290	10	1	27674406	1677	202.00	1.31	12	0.18	30.00	4609.00	7800	20230623	-22.31	4460	20231006	35.87	7630	-20.58	20240424	4500	34.67	20240311	7800	-22.31	20230623	4460	35.87	20231006	4.45	N	372910	200	55 억	37914	N	N	0	N	N
130	20240503	161031	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6150	170	2	2.84	8968241510	1478561	279.18	5970	6250	5830	7770	4190	5980	6064.91	0.29	-55319	6246	6112	5976	5842	5706	6045	5775	55	1790	200	4300	10	1	27674406	1702	205.00	1.33	12	5.34	30.00	4609.00	7800	20230623	-21.15	4460	20231006	37.89	7630	-19.40	20240424	4500	36.67	20240311	7800	-21.15	20230623	4460	37.89	20231006	4.49	N	372910	200	55 억	81028	N	N	0	N	N
131	20240503	151030	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6070	90	2	1.51	8264615240	1363689	257.49	5970	6250	5830	7770	4190	5980	6060.49	0.29	-57945	6246	6112	5976	5842	5706	6045	5775	55	1790	200	4300	10	1	27674406	1680	202.33	1.32	12	4.93	30.00	4609.00	7800	20230623	-22.18	4460	20231006	36.10	7630	-20.45	20240424	4500	34.89	20240311	7800	-22.18	20230623	4460	36.10	20231006	4.49	N	372910	200	55 억	81028	N	N	0	N	N
132	20240503	141032	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6070	90	2	1.51	6760055250	1116677	210.85	5970	6250	5830	7770	4190	5980	6053.73	0.29	-54423	6246	6112	5976	5842	5706	6045	5775	55	1790	200	4300	10	1	27674406	1680	202.33	1.32	12	4.04	30.00	4609.00	7800	20230623	-22.18	4460	20231006	36.10	7630	-20.45	20240424	4500	34.89	20240311	7800	-22.18	20230623	4460	36.10	20231006	4.49	N	372910	200	55 억	81028	N	N	0	N	N
133	20240503	131031	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5880	-100	5	-1.67	1522674660	257499	48.62	5970	6020	5830	7770	4190	5980	5913.31	0.29	-5638	6246	6112	5976	5842	5706	6045	5775	55	1790	200	4300	10	1	27674406	1627	196.00	1.28	12	0.93	30.00	4609.00	7800	20230623	-24.62	4460	20231006	31.84	7630	-22.94	20240424	4500	30.67	20240311	7800	-24.62	20230623	4460	31.84	20231006	4.49	N	372910	200	55 억	81028	N	N	0	N	N
134	20240503	121028	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5890	-90	5	-1.51	1380138920	233259	44.04	5970	6020	5830	7770	4190	5980	5916.76	0.29	-3051	6246	6112	5976	5842	5706	6045	5775	55	1790	200	4300	10	1	27674406	1630	196.33	1.28	12	0.84	30.00	4609.00	7800	20230623	-24.49	4460	20231006	32.06	7630	-22.80	20240424	4500	30.89	20240311	7800	-24.49	20230623	4460	32.06	20231006	4.49	N	372910	200	55 억	81028	N	N	0	N	N
135	20240503	111028	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5870	-110	5	-1.84	1187658410	200420	37.84	5970	6020	5830	7770	4190	5980	5925.84	0.29	-6052	6246	6112	5976	5842	5706	6045	5775	55	1790	200	4300	10	1	27674406	1624	195.67	1.27	12	0.72	30.00	4609.00	7800	20230623	-24.74	4460	20231006	31.61	7630	-23.07	20240424	4500	30.44	20240311	7800	-24.74	20230623	4460	31.61	20231006	4.49	N	372910	200	55 억	81028	N	N	0	N	N
136	20240503	101023	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5970	-10	5	-0.17	685051370	115195	21.75	5970	6020	5890	7770	4190	5980	5946.88	0.29	-8811	6246	6112	5976	5842	5706	6045	5775	55	1790	200	4300	10	1	27674406	1652	199.00	1.30	12	0.42	30.00	4609.00	7800	20230623	-23.46	4460	20231006	33.86	7630	-21.76	20240424	4500	32.67	20240311	7800	-23.46	20230623	4460	33.86	20231006	4.49	N	372910	200	55 억	81028	N	N	0	N	N
137	20240503	091020	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5990	10	2	0.17	194779510	32626	6.16	5970	6020	5930	7770	4190	5980	5970.06	0.29	580	6246	6112	5976	5842	5706	6045	5775	55	1790	200	4300	10	1	27674406	1658	199.67	1.30	12	0.12	30.00	4609.00	7800	20230623	-23.21	4460	20231006	34.30	7630	-21.49	20240424	4500	33.11	20240311	7800	-23.21	20230623	4460	34.30	20231006	4.49	N	372910	200	55 억	81028	N	N	0	N	N
138	20240502	161013	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5980	-160	5	-2.61	3024063550	506869	72.04	6000	6110	5840	7980	4300	6140	5966.19	0.25	13756	6346	6242	6146	6042	5946	6195	5995	55	1840	200	4420	10	1	27674406	1655	199.33	1.30	12	1.83	30.00	4609.00	7800	20230623	-23.33	4460	20231006	34.08	7630	-21.63	20240424	4500	32.89	20240311	7800	-23.33	20230623	4460	34.08	20231006	4.41	N	372910	200	55 억	67950	N	N	0	N	N
139	20240502	151020	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5980	-160	5	-2.61	2793943660	468387	66.57	6000	6110	5840	7980	4300	6140	5965.03	0.25	18478	6346	6242	6146	6042	5946	6195	5995	55	1840	200	4420	10	1	27674406	1655	199.33	1.30	12	1.69	30.00	4609.00	7800	20230623	-23.33	4460	20231006	34.08	7630	-21.63	20240424	4500	32.89	20240311	7800	-23.33	20230623	4460	34.08	20231006	4.41	N	372910	200	55 억	67950	N	N	0	N	N
140	20240502	141015	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6010	-130	5	-2.12	2486499110	416917	59.26	6000	6110	5840	7980	4300	6140	5964.01	0.25	8318	6346	6242	6146	6042	5946	6195	5995	55	1840	200	4420	10	1	27674406	1663	200.33	1.30	12	1.51	30.00	4609.00	7800	20230623	-22.95	4460	20231006	34.75	7630	-21.23	20240424	4500	33.56	20240311	7800	-22.95	20230623	4460	34.75	20231006	4.41	N	372910	200	55 억	67950	N	N	0	N	N
141	20240502	131010	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5980	-160	5	-2.61	2237482370	375259	53.34	6000	6110	5840	7980	4300	6140	5962.50	0.25	9115	6346	6242	6146	6042	5946	6195	5995	55	1840	200	4420	10	1	27674406	1655	199.33	1.30	12	1.36	30.00	4609.00	7800	20230623	-23.33	4460	20231006	34.08	7630	-21.63	20240424	4500	32.89	20240311	7800	-23.33	20230623	4460	34.08	20231006	4.41	N	372910	200	55 억	67950	N	N	0	N	N
142	20240502	121009	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5850	-290	5	-4.72	1901900760	318453	45.26	6000	6110	5850	7980	4300	6140	5972.31	0.25	-6357	6346	6242	6146	6042	5946	6195	5995	55	1840	200	4420	10	1	27674406	1619	195.00	1.27	12	1.15	30.00	4609.00	7800	20230623	-25.00	4460	20231006	31.17	7630	-23.33	20240424	4500	30.00	20240311	7800	-25.00	20230623	4460	31.17	20231006	4.41	N	372910	200	55 억	67950	N	N	0	N	N
143	20240502	111008	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5970	-170	5	-2.77	1269603390	211434	30.05	6000	6110	5950	7980	4300	6140	6004.73	0.25	-6429	6346	6242	6146	6042	5946	6195	5995	55	1840	200	4420	10	1	27674406	1652	199.00	1.30	12	0.76	30.00	4609.00	7800	20230623	-23.46	4460	20231006	33.86	7630	-21.76	20240424	4500	32.67	20240311	7800	-23.46	20230623	4460	33.86	20231006	4.41	N	372910	200	55 억	67950	N	N	0	N	N
144	20240502	101006	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6000	-140	5	-2.28	1059091300	176201	25.04	6000	6110	5950	7980	4300	6140	6010.70	0.25	-6489	6346	6242	6146	6042	5946	6195	5995	55	1840	200	4420	10	1	27674406	1660	200.00	1.30	12	0.64	30.00	4609.00	7800	20230623	-23.08	4460	20231006	34.53	7630	-21.36	20240424	4500	33.33	20240311	7800	-23.08	20230623	4460	34.53	20231006	4.41	N	372910	200	55 억	67950	N	N	0	N	N
145	20240502	091004	57	100.00	KOSPI	의료정밀	N	N	N	N	N	6020	-120	5	-1.95	416733540	69097	9.82	6000	6110	6000	7980	4300	6140	6031.14	0.25	7681	6346	6242	6146	6042	5946	6195	5995	55	1840	200	4420	10	1	27674406	1666	200.67	1.31	12	0.25	30.00	4609.00	7800	20230623	-22.82	4460	20231006	34.98	7630	-21.10	20240424	4500	33.78	20240311	7800	-22.82	20230623	4460	34.98	20231006	4.41	N	372910	200	55 억	67950	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History