KissMeData/003160/price/prices-20240601.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	20240628	160146	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26600	-1050	5	-3.80	40922213950	1506885	30.35	28150	28200	26600	35900	19400	27650	27157.66	7.53	0	-32469	32083	29866	28583	26366	25083	29225	25725	172	8250	500	19900	50	1	28300000	7528	239.64	4.76	12	5.32	111.00	5584.00	30800	20240627	-13.64	5510	20231206	382.76	30800	-13.64	20240627	5630	372.47	20240117	30800	-13.64	20240627	5510	382.76	20231206	3.23	N	003160	500	172 억		2130438	N	N	94	N	00	N
3	20240628	150145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26850	-800	5	-2.89	37581165500	1381669	27.83	28150	28200	26600	35900	19400	27650	27199.82	7.53	0	-19504	32083	29866	28583	26366	25083	29225	25725	172	8250	500	19900	50	1	28300000	7599	241.89	4.81	12	4.88	111.00	5584.00	30800	20240627	-12.82	5510	20231206	387.30	30800	-12.82	20240627	5630	376.91	20240117	30800	-12.82	20240627	5510	387.30	20231206	3.23	N	003160	500	172 억		2130438	N	N	107	N	00	N
4	20240628	140144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	27350	-300	5	-1.08	33817017650	1242141	25.02	28150	28200	26600	35900	19400	27650	27224.77	7.53	0	-6585	32083	29866	28583	26366	25083	29225	25725	172	8250	500	19900	50	1	28300000	7740	246.40	4.90	12	4.39	111.00	5584.00	30800	20240627	-11.20	5510	20231206	396.37	30800	-11.20	20240627	5630	385.79	20240117	30800	-11.20	20240627	5510	396.37	20231206	3.23	N	003160	500	172 억		2130438	N	N	107	N	00	N
5	20240628	130145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	27250	-400	5	-1.45	31595910900	1160720	23.38	28150	28200	26600	35900	19400	27650	27220.95	7.53	0	11314	32083	29866	28583	26366	25083	29225	25725	172	8250	500	19900	50	1	28300000	7712	245.50	4.88	12	4.10	111.00	5584.00	30800	20240627	-11.53	5510	20231206	394.56	30800	-11.53	20240627	5630	384.01	20240117	30800	-11.53	20240627	5510	394.56	20231206	3.23	N	003160	500	172 억		2130438	N	N	107	N	00	N
6	20240628	120144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26900	-750	5	-2.71	27962970900	1028184	20.71	28150	28200	26600	35900	19400	27650	27196.45	7.53	0	-23195	32083	29866	28583	26366	25083	29225	25725	172	8250	500	19900	50	1	28300000	7613	242.34	4.82	12	3.63	111.00	5584.00	30800	20240627	-12.66	5510	20231206	388.20	30800	-12.66	20240627	5630	377.80	20240117	30800	-12.66	20240627	5510	388.20	20231206	3.23	N	003160	500	172 억		2130438	N	N	107	N	00	N
7	20240628	110144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26750	-900	5	-3.25	24127722150	886161	17.85	28150	28200	26600	35900	19400	27650	27227.23	7.53	0	-363	32083	29866	28583	26366	25083	29225	25725	172	8250	500	19900	50	1	28300000	7570	240.99	4.79	12	3.13	111.00	5584.00	30800	20240627	-13.15	5510	20231206	385.48	30800	-13.15	20240627	5630	375.13	20240117	30800	-13.15	20240627	5510	385.48	20231206	3.23	N	003160	500	172 억		2130438	N	N	107	N	00	N
8	20240628	100143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26950	-700	5	-2.53	18385384450	671997	13.53	28150	28200	26600	35900	19400	27650	27359.31	7.53	0	5340	32083	29866	28583	26366	25083	29225	25725	172	8250	500	19900	50	1	28300000	7627	242.79	4.83	12	2.37	111.00	5584.00	30800	20240627	-12.50	5510	20231206	389.11	30800	-12.50	20240627	5630	378.69	20240117	30800	-12.50	20240627	5510	389.11	20231206	3.23	N	003160	500	172 억		2130438	N	N	107	N	00	N
9	20240628	090143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	27850	200	2	0.72	2171240000	77405	1.56	28150	28200	27700	35900	19400	27650	28050.51	7.53	0	-28608	32083	29866	28583	26366	25083	29225	25725	172	8250	500	19900	50	1	28300000	7882	250.90	4.99	12	0.27	111.00	5584.00	30800	20240627	-9.58	5510	20231206	405.44	30800	-9.58	20240627	5630	394.67	20240117	30800	-9.58	20240627	5510	405.44	20231206	3.23	N	003160	500	172 억		2130438	N	N	107	N	00	N
10	20240627	160142	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	27650	-1000	5	-3.49	143834551400	4902533	68.40	28450	30800	27300	37200	20100	28650	29345.24	7.56	0	15249	31616	30132	28816	27332	26016	30875	28075	172	8550	500	20620	50	1	28300000	7825	249.10	4.95	12	17.32	111.00	5584.00	30800	20240627	-10.23	5510	20231206	401.81	30800	-10.23	20240627	5630	391.12	20240117	30800	-10.23	20240627	5510	401.81	20231206	3.32	N	003160	500	172 억		2139422	N	N	107	N	00	N
11	20240627	150144	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	27900	-750	5	-2.62	137646160100	4678487	65.28	28450	30800	27300	37200	20100	28650	29421.71	7.56	0	28687	31616	30132	28816	27332	26016	30875	28075	172	8550	500	20620	50	1	28300000	7896	251.35	5.00	12	16.53	111.00	5584.00	30800	20240627	-9.42	5510	20231206	406.35	30800	-9.42	20240627	5630	395.56	20240117	30800	-9.42	20240627	5510	406.35	20231206	3.32	N	003160	500	172 억		2139422	N	N	123	N	00	N
12	20240627	140142	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	28100	-550	5	-1.92	120627571250	4067670	56.75	28450	30800	28050	37200	20100	28650	29656.13	7.56	0	20568	31616	30132	28816	27332	26016	30875	28075	172	8550	500	20620	50	1	28300000	7952	253.15	5.03	12	14.37	111.00	5584.00	30800	20240627	-8.77	5510	20231206	409.98	30800	-8.77	20240627	5630	399.11	20240117	30800	-8.77	20240627	5510	409.98	20231206	3.32	N	003160	500	172 억		2139422	N	N	123	N	00	N
13	20240627	130143	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	28950	300	2	1.05	111054702850	3732074	52.07	28450	30800	28050	37200	20100	28650	29757.95	7.56	0	7077	31616	30132	28816	27332	26016	30875	28075	172	8550	500	20620	50	1	28300000	8193	260.81	5.18	12	13.19	111.00	5584.00	30800	20240627	-6.01	5510	20231206	425.41	30800	-6.01	20240627	5630	414.21	20240117	30800	-6.01	20240627	5510	425.41	20231206	3.32	N	003160	500	172 억		2139422	N	N	123	N	00	N
14	20240627	120143	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	29700	1050	2	3.66	101255264450	3395945	47.38	28450	30800	28050	37200	20100	28650	29817.82	7.56	0	-8974	31616	30132	28816	27332	26016	30875	28075	172	8550	500	20620	50	1	28300000	8405	267.57	5.32	12	12.00	111.00	5584.00	30800	20240627	-3.57	5510	20231206	439.02	30800	-3.57	20240627	5630	427.53	20240117	30800	-3.57	20240627	5510	439.02	20231206	3.32	N	003160	500	172 억		2139422	N	N	123	N	00	N
15	20240627	110144	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	30100	1450	2	5.06	94473732450	3169027	44.22	28450	30800	28050	37200	20100	28650	29812.97	7.56	0	-15435	31616	30132	28816	27332	26016	30875	28075	172	8550	500	20620	50	1	28300000	8518	271.17	5.39	12	11.20	111.00	5584.00	30800	20240627	-2.27	5510	20231206	446.28	30800	-2.27	20240627	5630	434.64	20240117	30800	-2.27	20240627	5510	446.28	20231206	3.32	N	003160	500	172 억		2139422	N	N	123	N	00	N
16	20240627	100143	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	30100	1450	2	5.06	58403827150	1974525	27.55	28450	30700	28050	37200	20100	28650	29580.45	7.56	0	-48728	31616	30132	28816	27332	26016	30875	28075	172	8550	500	20620	50	1	28300000	8518	271.17	5.39	12	6.98	111.00	5584.00	30700	20240627	-1.95	5510	20231206	446.28	30700	-1.95	20240627	5630	434.64	20240117	30700	-1.95	20240627	5510	446.28	20231206	3.32	N	003160	500	172 억		2139422	N	N	123	N	00	N
17	20240627	090143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	28550	-100	5	-0.35	3109233900	109635	1.53	28450	28650	28050	37200	20100	28650	28349.55	7.56	0	17746	31616	30132	28816	27332	26016	30875	28075	172	8550	500	20620	50	1	28300000	8080	257.21	5.11	12	0.39	111.00	5584.00	30300	20240626	-5.78	5510	20231206	418.15	30300	-5.78	20240626	5630	407.10	20240117	30300	-5.78	20240626	5510	418.15	20231206	3.32	N	003160	500	172 억		2139422	N	N	123	N	00	N
18	20240626	160143	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	28650	1600	2	5.91	206310785250	7068981	268.80	27700	30300	27500	35150	18950	27050	29185.59	7.47	0	40914	29150	28100	27250	26200	25350	27675	25775	172	8100	500	19470	50	1	28300000	8108	258.11	5.13	12	24.98	111.00	5584.00	30300	20240626	-5.45	5510	20231206	419.96	30300	-5.45	20240626	5630	408.88	20240117	30300	-5.45	20240626	5510	419.96	20231206	3.04	N	003160	500	172 억		2113188	N	N	123	N	00	N
19	20240626	150144	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	29250	2200	2	8.13	200059462450	6851851	260.54	27700	30300	27500	35150	18950	27050	29197.87	7.47	0	46201	29150	28100	27250	26200	25350	27675	25775	172	8100	500	19470	50	1	28300000	8278	263.51	5.24	12	24.21	111.00	5584.00	30300	20240626	-3.47	5510	20231206	430.85	30300	-3.47	20240626	5630	419.54	20240117	30300	-3.47	20240626	5510	430.85	20231206	3.04	N	003160	500	172 억		2113188	N	N	652	N	00	N
20	20240626	140143	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	28600	1550	2	5.73	188910235600	6466402	245.89	27700	30300	27500	35150	18950	27050	29214.12	7.47	0	-56156	29150	28100	27250	26200	25350	27675	25775	172	8100	500	19470	50	1	28300000	8094	257.66	5.12	12	22.85	111.00	5584.00	30300	20240626	-5.61	5510	20231206	419.06	30300	-5.61	20240626	5630	407.99	20240117	30300	-5.61	20240626	5510	419.06	20231206	3.04	N	003160	500	172 억		2113188	N	N	652	N	00	N
21	20240626	130145	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	28950	1900	2	7.02	181641993250	6212674	236.24	27700	30300	27500	35150	18950	27050	29237.33	7.47	0	-74786	29150	28100	27250	26200	25350	27675	25775	172	8100	500	19470	50	1	28300000	8193	260.81	5.18	12	21.95	111.00	5584.00	30300	20240626	-4.46	5510	20231206	425.41	30300	-4.46	20240626	5630	414.21	20240117	30300	-4.46	20240626	5510	425.41	20231206	3.04	N	003160	500	172 억		2113188	N	N	652	N	00	N
22	20240626	120143	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	28650	1600	2	5.91	177618226200	6073115	230.93	27700	30300	27500	35150	18950	27050	29246.64	7.47	0	-54332	29150	28100	27250	26200	25350	27675	25775	172	8100	500	19470	50	1	28300000	8108	258.11	5.13	12	21.46	111.00	5584.00	30300	20240626	-5.45	5510	20231206	419.96	30300	-5.45	20240626	5630	408.88	20240117	30300	-5.45	20240626	5510	419.96	20231206	3.04	N	003160	500	172 억		2113188	N	N	652	N	00	N
23	20240626	110143	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	29450	2400	2	8.87	169163814550	5782232	219.87	27700	30300	27500	35150	18950	27050	29255.80	7.47	0	-41540	29150	28100	27250	26200	25350	27675	25775	172	8100	500	19470	50	1	28300000	8334	265.32	5.27	12	20.43	111.00	5584.00	30300	20240626	-2.81	5510	20231206	434.48	30300	-2.81	20240626	5630	423.09	20240117	30300	-2.81	20240626	5510	434.48	20231206	3.04	N	003160	500	172 억		2113188	N	N	652	N	00	N
24	20240626	100143	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	28950	1900	2	7.02	148649449500	5071647	192.85	27700	30300	27500	35150	18950	27050	29309.90	7.47	0	-88912	29150	28100	27250	26200	25350	27675	25775	172	8100	500	19470	50	1	28300000	8193	260.81	5.18	12	17.92	111.00	5584.00	30300	20240626	-4.46	5510	20231206	425.41	30300	-4.46	20240626	5630	414.21	20240117	30300	-4.46	20240626	5510	425.41	20231206	3.04	N	003160	500	172 억		2113188	N	N	652	N	00	N
25	20240626	090143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	27700	650	2	2.40	5070715250	182668	6.95	27700	28000	27550	35150	18950	27050	27759.19	7.47	0	-7968	29150	28100	27250	26200	25350	27675	25775	172	8100	500	19470	50	1	28300000	7839	249.55	4.96	12	0.65	111.00	5584.00	28900	20240624	-4.15	5510	20231206	402.72	28900	-4.15	20240624	5630	392.01	20240117	28900	-4.15	20240624	5510	402.72	20231206	3.04	N	003160	500	172 억		2113188	N	N	652	N	00	N
26	20240625	160143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	27050	-1650	5	-5.75	70809989600	2600443	56.49	27650	28300	26400	37300	20100	28700	27230.03	8.14	0	-191422	31333	30016	27583	26266	23833	30675	26925	172	8600	500	20660	50	1	28300000	7655	243.69	4.84	12	9.19	111.00	5584.00	28900	20240624	-6.40	5510	20231206	390.93	28900	-6.40	20240624	5630	380.46	20240117	28900	-6.40	20240624	5510	390.93	20231206	3.39	N	003160	500	172 억		2304652	N	N	652	N	00	N
27	20240625	150143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26800	-1900	5	-6.62	67426909800	2475126	53.77	27650	28300	26400	37300	20100	28700	27241.42	8.14	0	-199754	31333	30016	27583	26266	23833	30675	26925	172	8600	500	20660	50	1	28300000	7584	241.44	4.80	12	8.75	111.00	5584.00	28900	20240624	-7.27	5510	20231206	386.39	28900	-7.27	20240624	5630	376.02	20240117	28900	-7.27	20240624	5510	386.39	20231206	3.39	N	003160	500	172 억		2304652	N	N	347	N	00	N
28	20240625	140143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	27000	-1700	5	-5.92	63231621850	2319569	50.39	27650	28300	26400	37300	20100	28700	27259.66	8.14	0	-182013	31333	30016	27583	26266	23833	30675	26925	172	8600	500	20660	50	1	28300000	7641	243.24	4.84	12	8.20	111.00	5584.00	28900	20240624	-6.57	5510	20231206	390.02	28900	-6.57	20240624	5630	379.57	20240117	28900	-6.57	20240624	5510	390.02	20231206	3.39	N	003160	500	172 억		2304652	N	N	347	N	00	N
29	20240625	130143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26700	-2000	5	-6.97	58570469000	2145893	46.62	27650	28300	26400	37300	20100	28700	27293.78	8.14	0	-174353	31333	30016	27583	26266	23833	30675	26925	172	8600	500	20660	50	1	28300000	7556	240.54	4.78	12	7.58	111.00	5584.00	28900	20240624	-7.61	5510	20231206	384.57	28900	-7.61	20240624	5630	374.25	20240117	28900	-7.61	20240624	5510	384.57	20231206	3.39	N	003160	500	172 억		2304652	N	N	347	N	00	N
30	20240625	120143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	27050	-1650	5	-5.75	52179472000	1906922	41.43	27650	28300	26550	37300	20100	28700	27362.72	8.14	0	-107502	31333	30016	27583	26266	23833	30675	26925	172	8600	500	20660	50	1	28300000	7655	243.69	4.84	12	6.74	111.00	5584.00	28900	20240624	-6.40	5510	20231206	390.93	28900	-6.40	20240624	5630	380.46	20240117	28900	-6.40	20240624	5510	390.93	20231206	3.39	N	003160	500	172 억		2304652	N	N	347	N	00	N
31	20240625	110147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	27050	-1650	5	-5.75	47092430350	1717857	37.32	27650	28300	26550	37300	20100	28700	27412.98	8.14	0	-41864	31333	30016	27583	26266	23833	30675	26925	172	8600	500	20660	50	1	28300000	7655	243.69	4.84	12	6.07	111.00	5584.00	28900	20240624	-6.40	5510	20231206	390.93	28900	-6.40	20240624	5630	380.46	20240117	28900	-6.40	20240624	5510	390.93	20231206	3.39	N	003160	500	172 억		2304652	N	N	347	N	00	N
32	20240625	100142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26650	-2050	5	-7.14	36744638800	1334656	28.99	27650	28300	26600	37300	20100	28700	27530.58	8.14	0	-8143	31333	30016	27583	26266	23833	30675	26925	172	8600	500	20660	50	1	28300000	7542	240.09	4.77	12	4.72	111.00	5584.00	28900	20240624	-7.79	5510	20231206	383.67	28900	-7.79	20240624	5630	373.36	20240117	28900	-7.79	20240624	5510	383.67	20231206	3.39	N	003160	500	172 억		2304652	N	N	347	N	00	N
33	20240625	090143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	27850	-850	5	-2.96	5053672200	181601	3.95	27650	28250	27600	37300	20100	28700	27825.23	8.14	0	19593	31333	30016	27583	26266	23833	30675	26925	172	8600	500	20660	50	1	28300000	7882	250.90	4.99	12	0.64	111.00	5584.00	28900	20240624	-3.63	5510	20231206	405.44	28900	-3.63	20240624	5630	394.67	20240117	28900	-3.63	20240624	5510	405.44	20231206	3.39	N	003160	500	172 억		2304652	N	N	347	N	00	N
34	20240624	160143	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	28700	2800	2	10.81	121905452550	4518659	40.66	25350	28900	25150	33650	18150	25900	26974.64	8.48	0	-111972	29233	27566	25433	23766	21633	28400	24600	172	7750	500	18640	50	1	28300000	8122	258.56	5.14	12	15.97	111.00	5584.00	28900	20240624	-0.69	5510	20231206	420.87	28900	-0.69	20240624	5630	409.77	20240117	28900	-0.69	20240624	5510	420.87	20231206	3.05	N	003160	500	172 억		2399885	N	N	347	N	00	N
35	20240624	150142	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	27600	1700	2	6.56	83997205250	3174901	28.57	25350	27950	25150	33650	18150	25900	26457.27	8.48	0	-152879	29233	27566	25433	23766	21633	28400	24600	172	7750	500	18640	50	1	28300000	7811	248.65	4.94	12	11.22	111.00	5584.00	27950	20240624	-1.25	5510	20231206	400.91	27950	-1.25	20240624	5630	390.23	20240117	27950	-1.25	20240624	5510	400.91	20231206	3.05	N	003160	500	172 억		2399885	N	N	193	N	00	N
36	20240624	140143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26250	350	2	1.35	52303611250	2008693	18.07	25350	26600	25150	33650	18150	25900	26038.88	8.48	0	-137006	29233	27566	25433	23766	21633	28400	24600	172	7750	500	18640	50	1	28300000	7429	236.49	4.70	12	7.10	111.00	5584.00	27100	20240621	-3.14	5510	20231206	376.41	27100	-3.14	20240621	5630	366.25	20240117	27100	-3.14	20240621	5510	376.41	20231206	3.05	N	003160	500	172 억		2399885	N	N	193	N	00	N
37	20240624	130142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26450	550	2	2.12	48586149250	1866857	16.80	25350	26600	25150	33650	18150	25900	26025.88	8.48	0	-131110	29233	27566	25433	23766	21633	28400	24600	172	7750	500	18640	50	1	28300000	7485	238.29	4.74	12	6.60	111.00	5584.00	27100	20240621	-2.40	5510	20231206	380.04	27100	-2.40	20240621	5630	369.80	20240117	27100	-2.40	20240621	5510	380.04	20231206	3.05	N	003160	500	172 억		2399885	N	N	193	N	00	N
38	20240624	120143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26400	500	2	1.93	44584722950	1714983	15.43	25350	26600	25150	33650	18150	25900	25997.39	8.48	0	-108038	29233	27566	25433	23766	21633	28400	24600	172	7750	500	18640	50	1	28300000	7471	237.84	4.73	12	6.06	111.00	5584.00	27100	20240621	-2.58	5510	20231206	379.13	27100	-2.58	20240621	5630	368.92	20240117	27100	-2.58	20240621	5510	379.13	20231206	3.05	N	003160	500	172 억		2399885	N	N	193	N	00	N
39	20240624	110143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	25850	-50	5	-0.19	35211613500	1358762	12.23	25350	26500	25150	33650	18150	25900	25914.52	8.48	0	-114068	29233	27566	25433	23766	21633	28400	24600	172	7750	500	18640	50	1	28300000	7316	232.88	4.63	12	4.80	111.00	5584.00	27100	20240621	-4.61	5510	20231206	369.15	27100	-4.61	20240621	5630	359.15	20240117	27100	-4.61	20240621	5510	369.15	20231206	3.05	N	003160	500	172 억		2399885	N	N	193	N	00	N
40	20240624	100142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26200	300	2	1.16	21258331050	825075	7.42	25350	26250	25150	33650	18150	25900	25764.74	8.48	0	-44191	29233	27566	25433	23766	21633	28400	24600	172	7750	500	18640	50	1	28300000	7415	236.04	4.69	12	2.92	111.00	5584.00	27100	20240621	-3.32	5510	20231206	375.50	27100	-3.32	20240621	5630	365.36	20240117	27100	-3.32	20240621	5510	375.50	20231206	3.05	N	003160	500	172 억		2399885	N	N	193	N	00	N
41	20240624	090143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	25500	-400	5	-1.54	2201145850	86567	0.78	25350	25650	25300	33650	18150	25900	25406.47	8.48	0	-3793	29233	27566	25433	23766	21633	28400	24600	172	7750	500	18640	50	1	28300000	7217	229.73	4.57	12	0.31	111.00	5584.00	27100	20240621	-5.90	5510	20231206	362.79	27100	-5.90	20240621	5630	352.93	20240117	27100	-5.90	20240621	5510	362.79	20231206	3.05	N	003160	500	172 억		2399885	N	N	193	N	00	N
42	20240621	160140	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	25900	2400	2	10.21	283850494950	11057323	424.64	24350	27100	23300	30550	16450	23500	25671.20	8.14	0	143379	25633	24566	23783	22716	21933	24175	22325	172	7050	500	16920	50	1	28300000	7330	233.33	4.64	12	39.07	111.00	5584.00	27100	20240621	-4.43	5510	20231206	370.05	27100	-4.43	20240621	5630	360.04	20240117	27100	-4.43	20240621	5510	370.05	20231206	3.21	N	003160	500	172 억		2303976	N	N	193	N	00	N
43	20240621	150139	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	25600	2100	2	8.94	276254953100	10762584	413.32	24350	27100	23300	30550	16450	23500	25668.77	8.14	0	126948	25633	24566	23783	22716	21933	24175	22325	172	7050	500	16920	50	1	28300000	7245	230.63	4.58	12	38.03	111.00	5584.00	27100	20240621	-5.54	5510	20231206	364.61	27100	-5.54	20240621	5630	354.71	20240117	27100	-5.54	20240621	5510	364.61	20231206	3.21	N	003160	500	172 억		2303976	N	N	99	N	00	N
44	20240621	140140	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	25150	1650	2	7.02	260330500950	10142153	389.49	24350	27100	23300	30550	16450	23500	25668.90	8.14	0	47372	25633	24566	23783	22716	21933	24175	22325	172	7050	500	16920	50	1	28300000	7117	226.58	4.50	12	35.84	111.00	5584.00	27100	20240621	-7.20	5510	20231206	356.44	27100	-7.20	20240621	5630	346.71	20240117	27100	-7.20	20240621	5510	356.44	20231206	3.21	N	003160	500	172 억		2303976	N	N	99	N	00	N
45	20240621	130139	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	25650	2150	2	9.15	247803077800	9645262	370.41	24350	27100	23300	30550	16450	23500	25692.46	8.14	0	-24384	25633	24566	23783	22716	21933	24175	22325	172	7050	500	16920	50	1	28300000	7259	231.08	4.59	12	34.08	111.00	5584.00	27100	20240621	-5.35	5510	20231206	365.52	27100	-5.35	20240621	5630	355.60	20240117	27100	-5.35	20240621	5510	365.52	20231206	3.21	N	003160	500	172 억		2303976	N	N	99	N	00	N
46	20240621	120142	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	26000	2500	2	10.64	236458643850	9200001	353.31	24350	27100	23300	30550	16450	23500	25702.84	8.14	0	-49016	25633	24566	23783	22716	21933	24175	22325	172	7050	500	16920	50	1	28300000	7358	234.23	4.66	12	32.51	111.00	5584.00	27100	20240621	-4.06	5510	20231206	371.87	27100	-4.06	20240621	5630	361.81	20240117	27100	-4.06	20240621	5510	371.87	20231206	3.21	N	003160	500	172 억		2303976	N	N	99	N	00	N
47	20240621	110140	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	26100	2600	2	11.06	213735039100	8318063	319.44	24350	27100	23300	30550	16450	23500	25696.19	8.14	0	-107558	25633	24566	23783	22716	21933	24175	22325	172	7050	500	16920	50	1	28300000	7386	235.14	4.67	12	29.39	111.00	5584.00	27100	20240621	-3.69	5510	20231206	373.68	27100	-3.69	20240621	5630	363.59	20240117	27100	-3.69	20240621	5510	373.68	20231206	3.21	N	003160	500	172 억		2303976	N	N	99	N	00	N
48	20240621	100140	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	25850	2350	2	10.00	136388612650	5385988	206.84	24350	26700	23300	30550	16450	23500	25324.01	8.14	0	-187036	25633	24566	23783	22716	21933	24175	22325	172	7050	500	16920	50	1	28300000	7316	232.88	4.63	12	19.03	111.00	5584.00	26700	20240621	-3.18	5510	20231206	369.15	26700	-3.18	20240621	5630	359.15	20240117	26700	-3.18	20240621	5510	369.15	20231206	3.21	N	003160	500	172 억		2303976	N	N	99	N	00	N
49	20240621	090141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24200	700	2	2.98	8598101050	353246	13.57	24350	24650	24150	30550	16450	23500	24348.44	8.14	0	-15156	25633	24566	23783	22716	21933	24175	22325	172	7050	500	16920	50	1	28300000	6849	218.02	4.33	12	1.25	111.00	5584.00	26150	20240619	-7.46	5510	20231206	339.20	26150	-7.46	20240619	5630	329.84	20240117	26150	-7.46	20240619	5510	339.20	20231206	3.21	N	003160	500	172 억		2303976	N	N	99	N	00	N
50	20240620	160140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23500	-700	5	-2.89	56382942800	2357141	16.72	24000	24850	23000	31450	16950	24200	23918.92	8.89	0	-202366	28066	26132	24216	22282	20366	27100	23250	172	7250	500	17420	50	1	28300000	6651	211.71	4.21	12	8.33	111.00	5584.00	26150	20240619	-10.13	5510	20231206	326.50	26150	-10.13	20240619	5630	317.41	20240117	26150	-10.13	20240619	5510	326.50	20231206	3.23	N	003160	500	172 억		2515440	N	N	99	N	00	N
51	20240620	150140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23500	-700	5	-2.89	53061076050	2215598	15.72	24000	24850	23000	31450	16950	24200	23945.81	8.89	0	-200939	28066	26132	24216	22282	20366	27100	23250	172	7250	500	17420	50	1	28300000	6651	211.71	4.21	12	7.83	111.00	5584.00	26150	20240619	-10.13	5510	20231206	326.50	26150	-10.13	20240619	5630	317.41	20240117	26150	-10.13	20240619	5510	326.50	20231206	3.23	N	003160	500	172 억		2515440	N	N	10	N	00	N
52	20240620	140140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23450	-750	5	-3.10	47068397400	1958171	13.89	24000	24850	23400	31450	16950	24200	24034.67	8.89	0	-192820	28066	26132	24216	22282	20366	27100	23250	172	7250	500	17420	50	1	28300000	6636	211.26	4.20	12	6.92	111.00	5584.00	26150	20240619	-10.33	5510	20231206	325.59	26150	-10.33	20240619	5630	316.52	20240117	26150	-10.33	20240619	5510	325.59	20231206	3.23	N	003160	500	172 억		2515440	N	N	10	N	00	N
53	20240620	130140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23500	-700	5	-2.89	44243052350	1838343	13.04	24000	24850	23400	31450	16950	24200	24064.85	8.89	0	-153784	28066	26132	24216	22282	20366	27100	23250	172	7250	500	17420	50	1	28300000	6651	211.71	4.21	12	6.50	111.00	5584.00	26150	20240619	-10.13	5510	20231206	326.50	26150	-10.13	20240619	5630	317.41	20240117	26150	-10.13	20240619	5510	326.50	20231206	3.23	N	003160	500	172 억		2515440	N	N	10	N	00	N
54	20240620	120140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23800	-400	5	-1.65	41074279350	1703833	12.09	24000	24850	23450	31450	16950	24200	24105.51	8.89	0	-107308	28066	26132	24216	22282	20366	27100	23250	172	7250	500	17420	50	1	28300000	6735	214.41	4.26	12	6.02	111.00	5584.00	26150	20240619	-8.99	5510	20231206	331.94	26150	-8.99	20240619	5630	322.74	20240117	26150	-8.99	20240619	5510	331.94	20231206	3.23	N	003160	500	172 억		2515440	N	N	10	N	00	N
55	20240620	110140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24100	-100	5	-0.41	36983459450	1532822	10.88	24000	24850	23450	31450	16950	24200	24126.41	8.89	0	-78818	28066	26132	24216	22282	20366	27100	23250	172	7250	500	17420	50	1	28300000	6820	217.12	4.32	12	5.42	111.00	5584.00	26150	20240619	-7.84	5510	20231206	337.39	26150	-7.84	20240619	5630	328.06	20240117	26150	-7.84	20240619	5510	337.39	20231206	3.23	N	003160	500	172 억		2515440	N	N	10	N	00	N
56	20240620	100141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23550	-650	5	-2.69	29511916750	1222238	8.67	24000	24850	23450	31450	16950	24200	24144.59	8.89	0	-58630	28066	26132	24216	22282	20366	27100	23250	172	7250	500	17420	50	1	28300000	6665	212.16	4.22	12	4.32	111.00	5584.00	26150	20240619	-9.94	5510	20231206	327.40	26150	-9.94	20240619	5630	318.29	20240117	26150	-9.94	20240619	5510	327.40	20231206	3.23	N	003160	500	172 억		2515440	N	N	10	N	00	N
57	20240620	090141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24750	550	2	2.27	7007245350	288211	2.04	24000	24750	23850	31450	16950	24200	24324.41	8.89	0	-14854	28066	26132	24216	22282	20366	27100	23250	172	7250	500	17420	50	1	28300000	7004	222.97	4.43	12	1.02	111.00	5584.00	26150	20240619	-5.35	5510	20231206	349.18	26150	-5.35	20240619	5630	339.61	20240117	26150	-5.35	20240619	5510	349.18	20231206	3.23	N	003160	500	172 억		2515440	N	N	10	N	00	N
58	20240619	160140	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	24200	2400	2	11.01	344355501600	13979344	699.73	22600	26150	22300	28300	15300	21800	24633.67	8.07	0	136922	23000	22400	21650	21050	20300	22700	21350	172	6500	500	15690	50	1	28300000	6849	218.02	4.33	12	49.40	111.00	5584.00	26150	20240619	-7.46	5510	20231206	339.20	26150	-7.46	20240619	5630	329.84	20240117	26150	-7.46	20240619	5510	339.20	20231206	3.24	N	003160	500	172 억		2283106	N	N	10	N	00	N
59	20240619	150138	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	23700	1900	2	8.72	334326533650	13560598	678.77	22600	26150	22300	28300	15300	21800	24654.26	8.07	0	91855	23000	22400	21650	21050	20300	22700	21350	172	6500	500	15690	50	1	28300000	6707	213.51	4.24	12	47.92	111.00	5584.00	26150	20240619	-9.37	5510	20231206	330.13	26150	-9.37	20240619	5630	320.96	20240117	26150	-9.37	20240619	5510	330.13	20231206	3.24	N	003160	500	172 억		2283106	N	N	140	N	00	N
60	20240619	140142	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	23800	2000	2	9.17	311756985850	12611984	631.28	22600	26150	22300	28300	15300	21800	24719.11	8.07	0	8077	23000	22400	21650	21050	20300	22700	21350	172	6500	500	15690	50	1	28300000	6735	214.41	4.26	12	44.57	111.00	5584.00	26150	20240619	-8.99	5510	20231206	331.94	26150	-8.99	20240619	5630	322.74	20240117	26150	-8.99	20240619	5510	331.94	20231206	3.24	N	003160	500	172 억		2283106	N	N	140	N	00	N
61	20240619	130139	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	22950	1150	2	5.28	282456345900	11341723	567.70	22600	26150	22300	28300	15300	21800	24904.18	8.07	0	3026	23000	22400	21650	21050	20300	22700	21350	172	6500	500	15690	50	1	28300000	6495	206.76	4.11	12	40.08	111.00	5584.00	26150	20240619	-12.24	5510	20231206	316.52	26150	-12.24	20240619	5630	307.64	20240117	26150	-12.24	20240619	5510	316.52	20231206	3.24	N	003160	500	172 억		2283106	N	N	140	N	00	N
62	20240619	120139	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	24600	2800	2	12.84	242483582300	9659823	483.52	22600	26150	22300	28300	15300	21800	25102.28	8.07	0	70838	23000	22400	21650	21050	20300	22700	21350	172	6500	500	15690	50	1	28300000	6962	221.62	4.41	12	34.13	111.00	5584.00	26150	20240619	-5.93	5510	20231206	346.46	26150	-5.93	20240619	5630	336.94	20240117	26150	-5.93	20240619	5510	346.46	20231206	3.24	N	003160	500	172 억		2283106	N	N	140	N	00	N
63	20240619	110140	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	25700	3900	2	17.89	211964889850	8459577	423.44	22600	26150	22300	28300	15300	21800	25056.20	8.07	0	90673	23000	22400	21650	21050	20300	22700	21350	172	6500	500	15690	50	1	28300000	7273	231.53	4.60	12	29.89	111.00	5584.00	26150	20240619	-1.72	5510	20231206	366.42	26150	-1.72	20240619	5630	356.48	20240117	26150	-1.72	20240619	5510	366.42	20231206	3.24	N	003160	500	172 억		2283106	N	N	140	N	00	N
64	20240619	100140	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	25450	3650	2	16.74	166182855550	6663246	333.52	22600	26150	22300	28300	15300	21800	24940.23	8.07	0	77212	23000	22400	21650	21050	20300	22700	21350	172	6500	500	15690	50	1	28300000	7202	229.28	4.56	12	23.55	111.00	5584.00	26150	20240619	-2.68	5510	20231206	361.89	26150	-2.68	20240619	5630	352.04	20240117	26150	-2.68	20240619	5510	361.89	20231206	3.24	N	003160	500	172 억		2283106	N	N	140	N	00	N
65	20240619	090142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22750	950	2	4.36	3593888250	159284	7.97	22600	22750	22300	28300	15300	21800	22562.77	8.07	0	-12551	23000	22400	21650	21050	20300	22700	21350	172	6500	500	15690	50	1	28300000	6438	204.95	4.07	12	0.56	111.00	5584.00	25800	20240605	-11.82	5510	20231206	312.89	25800	-11.82	20240605	5630	304.09	20240117	25800	-11.82	20240605	5510	312.89	20231206	3.24	N	003160	500	172 억		2283106	N	N	140	N	00	N
66	20240618	160139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21800	1150	2	5.57	43027405900	1980165	278.43	21000	22250	20900	26800	14500	20650	21729.60	7.51	0	195513	21883	21266	20783	20166	19683	21575	20475	172	6150	500	14860	50	1	28300000	6169	196.40	3.90	12	7.00	111.00	5584.00	25800	20240605	-15.50	5510	20231206	295.64	25800	-15.50	20240605	5630	287.21	20240117	25800	-15.50	20240605	5510	295.64	20231206	3.20	N	003160	500	172 억		2125151	N	N	140	N	00	N
67	20240618	150139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21650	1000	2	4.84	40918953650	1883210	264.80	21000	22250	20900	26800	14500	20650	21729.20	7.51	0	196110	21883	21266	20783	20166	19683	21575	20475	172	6150	500	14860	50	1	28300000	6127	195.05	3.88	12	6.65	111.00	5584.00	25800	20240605	-16.09	5510	20231206	292.92	25800	-16.09	20240605	5630	284.55	20240117	25800	-16.09	20240605	5510	292.92	20231206	3.20	N	003160	500	172 억		2125151	N	N	2300	N	00	N
68	20240618	140139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21900	1250	2	6.05	36546380200	1683151	236.67	21000	22250	20900	26800	14500	20650	21714.06	7.51	0	186756	21883	21266	20783	20166	19683	21575	20475	172	6150	500	14860	50	1	28300000	6198	197.30	3.92	12	5.95	111.00	5584.00	25800	20240605	-15.12	5510	20231206	297.46	25800	-15.12	20240605	5630	288.99	20240117	25800	-15.12	20240605	5510	297.46	20231206	3.20	N	003160	500	172 억		2125151	N	N	2300	N	00	N
69	20240618	130139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21800	1150	2	5.57	33632604350	1550164	217.97	21000	22250	20900	26800	14500	20650	21697.22	7.51	0	174204	21883	21266	20783	20166	19683	21575	20475	172	6150	500	14860	50	1	28300000	6169	196.40	3.90	12	5.48	111.00	5584.00	25800	20240605	-15.50	5510	20231206	295.64	25800	-15.50	20240605	5630	287.21	20240117	25800	-15.50	20240605	5510	295.64	20231206	3.20	N	003160	500	172 억		2125151	N	N	2300	N	00	N
70	20240618	120139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21950	1300	2	6.30	28377551100	1311533	184.42	21000	22250	20900	26800	14500	20650	21638.11	7.51	0	136340	21883	21266	20783	20166	19683	21575	20475	172	6150	500	14860	50	1	28300000	6212	197.75	3.93	12	4.63	111.00	5584.00	25800	20240605	-14.92	5510	20231206	298.37	25800	-14.92	20240605	5630	289.88	20240117	25800	-14.92	20240605	5510	298.37	20231206	3.20	N	003160	500	172 억		2125151	N	N	2300	N	00	N
71	20240618	110139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21950	1300	2	6.30	19353373850	901012	126.69	21000	21950	20900	26800	14500	20650	21481.04	7.51	0	60983	21883	21266	20783	20166	19683	21575	20475	172	6150	500	14860	50	1	28300000	6212	197.75	3.93	12	3.18	111.00	5584.00	25800	20240605	-14.92	5510	20231206	298.37	25800	-14.92	20240605	5630	289.88	20240117	25800	-14.92	20240605	5510	298.37	20231206	3.20	N	003160	500	172 억		2125151	N	N	2300	N	00	N
72	20240618	100139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21400	750	2	3.63	9820569200	460552	64.76	21000	21600	20900	26800	14500	20650	21325.77	7.51	0	70794	21883	21266	20783	20166	19683	21575	20475	172	6150	500	14860	50	1	28300000	6056	192.79	3.83	12	1.63	111.00	5584.00	25800	20240605	-17.05	5510	20231206	288.38	25800	-17.05	20240605	5630	280.11	20240117	25800	-17.05	20240605	5510	288.38	20231206	3.20	N	003160	500	172 억		2125151	N	N	2300	N	00	N
73	20240618	090140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21300	650	2	3.15	918324800	43655	6.14	21000	21300	20900	26800	14500	20650	21050.32	7.51	0	4540	21883	21266	20783	20166	19683	21575	20475	172	6150	500	14860	50	1	28300000	6028	191.89	3.81	12	0.15	111.00	5584.00	25800	20240605	-17.44	5510	20231206	286.57	25800	-17.44	20240605	5630	278.33	20240117	25800	-17.44	20240605	5510	286.57	20231206	3.20	N	003160	500	172 억		2125151	N	N	2300	N	00	N
74	20240617	160138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20650	-300	5	-1.43	14421028650	692427	51.59	20500	21400	20300	27200	14700	20950	20827.09	7.53	0	5934	23083	22016	21283	20216	19483	21650	19850	172	6250	500	15080	50	1	28300000	5844	186.04	3.70	12	2.45	111.00	5584.00	25800	20240605	-19.96	5510	20231206	274.77	25800	-19.96	20240605	5630	266.79	20240117	25800	-19.96	20240605	5510	274.77	20231206	3.36	N	003160	500	172 억		2129602	N	N	2300	N	00	N
75	20240617	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20750	-200	5	-0.95	13061990800	626598	46.68	20500	21400	20300	27200	14700	20950	20845.85	7.53	0	-4991	23083	22016	21283	20216	19483	21650	19850	172	6250	500	15080	50	1	28300000	5872	186.94	3.72	12	2.21	111.00	5584.00	25800	20240605	-19.57	5510	20231206	276.59	25800	-19.57	20240605	5630	268.56	20240117	25800	-19.57	20240605	5510	276.59	20231206	3.36	N	003160	500	172 억		2129602	N	N	8582	N	00	N
76	20240617	140138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20800	-150	5	-0.72	11840232450	567955	42.31	20500	21400	20300	27200	14700	20950	20847.10	7.53	0	-4525	23083	22016	21283	20216	19483	21650	19850	172	6250	500	15080	50	1	28300000	5886	187.39	3.72	12	2.01	111.00	5584.00	25800	20240605	-19.38	5510	20231206	277.50	25800	-19.38	20240605	5630	269.45	20240117	25800	-19.38	20240605	5510	277.50	20231206	3.36	N	003160	500	172 억		2129602	N	N	8582	N	00	N
77	20240617	130138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20850	-100	5	-0.48	10737425000	515192	38.38	20500	21400	20300	27200	14700	20950	20841.56	7.53	0	4155	23083	22016	21283	20216	19483	21650	19850	172	6250	500	15080	50	1	28300000	5901	187.84	3.73	12	1.82	111.00	5584.00	25800	20240605	-19.19	5510	20231206	278.40	25800	-19.19	20240605	5630	270.34	20240117	25800	-19.19	20240605	5510	278.40	20231206	3.36	N	003160	500	172 억		2129602	N	N	8582	N	00	N
78	20240617	120138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20800	-150	5	-0.72	9859512500	473020	35.24	20500	21400	20300	27200	14700	20950	20843.71	7.53	0	-3569	23083	22016	21283	20216	19483	21650	19850	172	6250	500	15080	50	1	28300000	5886	187.39	3.72	12	1.67	111.00	5584.00	25800	20240605	-19.38	5510	20231206	277.50	25800	-19.38	20240605	5630	269.45	20240117	25800	-19.38	20240605	5510	277.50	20231206	3.36	N	003160	500	172 억		2129602	N	N	8582	N	00	N
79	20240617	110138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20650	-300	5	-1.43	7505906000	358420	26.70	20500	21400	20300	27200	14700	20950	20941.65	7.53	0	-6305	23083	22016	21283	20216	19483	21650	19850	172	6250	500	15080	50	1	28300000	5844	186.04	3.70	12	1.27	111.00	5584.00	25800	20240605	-19.96	5510	20231206	274.77	25800	-19.96	20240605	5630	266.79	20240117	25800	-19.96	20240605	5510	274.77	20231206	3.36	N	003160	500	172 억		2129602	N	N	8582	N	00	N
80	20240617	100139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21100	150	2	0.72	5647003350	269499	20.08	20500	21400	20300	27200	14700	20950	20953.71	7.53	0	-4677	23083	22016	21283	20216	19483	21650	19850	172	6250	500	15080	50	1	28300000	5971	190.09	3.78	12	0.95	111.00	5584.00	25800	20240605	-18.22	5510	20231206	282.94	25800	-18.22	20240605	5630	274.78	20240117	25800	-18.22	20240605	5510	282.94	20231206	3.36	N	003160	500	172 억		2129602	N	N	8582	N	00	N
81	20240617	090138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20600	-350	5	-1.67	623592450	30436	2.27	20500	20700	20300	27200	14700	20950	20485.75	7.53	0	3628	23083	22016	21283	20216	19483	21650	19850	172	6250	500	15080	50	1	28300000	5830	185.59	3.69	12	0.11	111.00	5584.00	25800	20240605	-20.16	5510	20231206	273.87	25800	-20.16	20240605	5630	265.90	20240117	25800	-20.16	20240605	5510	273.87	20231206	3.36	N	003160	500	172 억		2129602	N	N	8582	N	00	N
82	20240614	160132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20950	-1200	5	-5.42	28180533650	1330644	36.22	22250	22350	20550	28750	15550	22150	21175.22	8.30	0	-229020	23850	23000	21950	21100	20050	23425	21525	172	6600	500	15940	50	1	28300000	5929	188.74	3.75	12	4.70	111.00	5584.00	25800	20240605	-18.80	5510	20231206	280.22	25800	-18.80	20240605	5630	272.11	20240117	25800	-18.80	20240605	5510	280.22	20231206	3.17	N	003160	500	172 억		2348184	N	N	8582	N	00	N
83	20240614	150132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20950	-1200	5	-5.42	26374114950	1244659	33.88	22250	22350	20550	28750	15550	22150	21186.33	8.30	0	-220766	23850	23000	21950	21100	20050	23425	21525	172	6600	500	15940	50	1	28300000	5929	188.74	3.75	12	4.40	111.00	5584.00	25800	20240605	-18.80	5510	20231206	280.22	25800	-18.80	20240605	5630	272.11	20240117	25800	-18.80	20240605	5510	280.22	20231206	3.17	N	003160	500	172 억		2348184	N	N	58	N	00	N
84	20240614	140132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20850	-1300	5	-5.87	23287900950	1096061	29.83	22250	22350	20550	28750	15550	22150	21243.16	8.30	0	-187827	23850	23000	21950	21100	20050	23425	21525	172	6600	500	15940	50	1	28300000	5901	187.84	3.73	12	3.87	111.00	5584.00	25800	20240605	-19.19	5510	20231206	278.40	25800	-19.19	20240605	5630	270.34	20240117	25800	-19.19	20240605	5510	278.40	20231206	3.17	N	003160	500	172 억		2348184	N	N	58	N	00	N
85	20240614	130132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20850	-1300	5	-5.87	22167033700	1042353	28.37	22250	22350	20550	28750	15550	22150	21262.49	8.30	0	-172024	23850	23000	21950	21100	20050	23425	21525	172	6600	500	15940	50	1	28300000	5901	187.84	3.73	12	3.68	111.00	5584.00	25800	20240605	-19.19	5510	20231206	278.40	25800	-19.19	20240605	5630	270.34	20240117	25800	-19.19	20240605	5510	278.40	20231206	3.17	N	003160	500	172 억		2348184	N	N	58	N	00	N
86	20240614	120132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20950	-1200	5	-5.42	20813367300	977498	26.61	22250	22350	20550	28750	15550	22150	21288.50	8.30	0	-148195	23850	23000	21950	21100	20050	23425	21525	172	6600	500	15940	50	1	28300000	5929	188.74	3.75	12	3.45	111.00	5584.00	25800	20240605	-18.80	5510	20231206	280.22	25800	-18.80	20240605	5630	272.11	20240117	25800	-18.80	20240605	5510	280.22	20231206	3.17	N	003160	500	172 억		2348184	N	N	58	N	00	N
87	20240614	110136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20900	-1250	5	-5.64	19403068900	910118	24.77	22250	22350	20550	28750	15550	22150	21315.14	8.30	0	-137107	23850	23000	21950	21100	20050	23425	21525	172	6600	500	15940	50	1	28300000	5915	188.29	3.74	12	3.22	111.00	5584.00	25800	20240605	-18.99	5510	20231206	279.31	25800	-18.99	20240605	5630	271.23	20240117	25800	-18.99	20240605	5510	279.31	20231206	3.17	N	003160	500	172 억		2348184	N	N	58	N	00	N
88	20240614	100137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21500	-650	5	-2.93	12673126200	588076	16.01	22250	22350	21100	28750	15550	22150	21545.50	8.30	0	-69178	23850	23000	21950	21100	20050	23425	21525	172	6600	500	15940	50	1	28300000	6085	193.69	3.85	12	2.08	111.00	5584.00	25800	20240605	-16.67	5510	20231206	290.20	25800	-16.67	20240605	5630	281.88	20240117	25800	-16.67	20240605	5510	290.20	20231206	3.17	N	003160	500	172 억		2348184	N	N	58	N	00	N
89	20240614	090138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22100	-50	5	-0.23	1536376950	69335	1.89	22250	22350	21950	28750	15550	22150	22159.36	8.30	0	-11474	23850	23000	21950	21100	20050	23425	21525	172	6600	500	15940	50	1	28300000	6254	199.10	3.96	12	0.25	111.00	5584.00	25800	20240605	-14.34	5510	20231206	301.09	25800	-14.34	20240605	5630	292.54	20240117	25800	-14.34	20240605	5510	301.09	20231206	3.17	N	003160	500	172 억		2348184	N	N	58	N	00	N
90	20240613	160137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22150	1300	2	6.24	79844186250	3636407	299.64	21800	22800	20900	27100	14600	20850	21956.57	7.74	0	209238	22483	21666	21083	20266	19683	21375	19975	172	6250	500	15010	50	1	28300000	6268	199.55	3.97	12	12.85	111.00	5584.00	25800	20240605	-14.15	5510	20231206	302.00	25800	-14.15	20240605	5630	293.43	20240117	25800	-14.15	20240605	5510	302.00	20231206	3.39	N	003160	500	172 억		2189514	N	N	58	N	00	N
91	20240613	150139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21950	1100	2	5.28	76744195300	3496172	288.08	21800	22800	20900	27100	14600	20850	21951.07	7.74	0	214355	22483	21666	21083	20266	19683	21375	19975	172	6250	500	15010	50	1	28300000	6212	197.75	3.93	12	12.35	111.00	5584.00	25800	20240605	-14.92	5510	20231206	298.37	25800	-14.92	20240605	5630	289.88	20240117	25800	-14.92	20240605	5510	298.37	20231206	3.39	N	003160	500	172 억		2189514	N	N	8	N	00	N
92	20240613	140137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22150	1300	2	6.24	56969478200	2611832	215.21	21800	22400	20900	27100	14600	20850	21812.25	7.74	0	191588	22483	21666	21083	20266	19683	21375	19975	172	6250	500	15010	50	1	28300000	6268	199.55	3.97	12	9.23	111.00	5584.00	25800	20240605	-14.15	5510	20231206	302.00	25800	-14.15	20240605	5630	293.43	20240117	25800	-14.15	20240605	5510	302.00	20231206	3.39	N	003160	500	172 억		2189514	N	N	8	N	00	N
93	20240613	130138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21950	1100	2	5.28	47037185550	2162003	178.15	21800	22200	20900	27100	14600	20850	21756.49	7.74	0	177849	22483	21666	21083	20266	19683	21375	19975	172	6250	500	15010	50	1	28300000	6212	197.75	3.93	12	7.64	111.00	5584.00	25800	20240605	-14.92	5510	20231206	298.37	25800	-14.92	20240605	5630	289.88	20240117	25800	-14.92	20240605	5510	298.37	20231206	3.39	N	003160	500	172 억		2189514	N	N	8	N	00	N
94	20240613	120136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21850	1000	2	4.80	40433753100	1860879	153.34	21800	22200	20900	27100	14600	20850	21728.53	7.74	0	188920	22483	21666	21083	20266	19683	21375	19975	172	6250	500	15010	50	1	28300000	6184	196.85	3.91	12	6.58	111.00	5584.00	25800	20240605	-15.31	5510	20231206	296.55	25800	-15.31	20240605	5630	288.10	20240117	25800	-15.31	20240605	5510	296.55	20231206	3.39	N	003160	500	172 억		2189514	N	N	8	N	00	N
95	20240613	110136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21750	900	2	4.32	35948371350	1656279	136.48	21800	22200	20900	27100	14600	20850	21704.53	7.74	0	141952	22483	21666	21083	20266	19683	21375	19975	172	6250	500	15010	50	1	28300000	6155	195.95	3.90	12	5.85	111.00	5584.00	25800	20240605	-15.70	5510	20231206	294.74	25800	-15.70	20240605	5630	286.32	20240117	25800	-15.70	20240605	5510	294.74	20231206	3.39	N	003160	500	172 억		2189514	N	N	8	N	00	N
96	20240613	100137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21750	900	2	4.32	27370565300	1263580	104.12	21800	22200	20900	27100	14600	20850	21661.42	7.74	0	64883	22483	21666	21083	20266	19683	21375	19975	172	6250	500	15010	50	1	28300000	6155	195.95	3.90	12	4.46	111.00	5584.00	25800	20240605	-15.70	5510	20231206	294.74	25800	-15.70	20240605	5630	286.32	20240117	25800	-15.70	20240605	5510	294.74	20231206	3.39	N	003160	500	172 억		2189514	N	N	8	N	00	N
97	20240613	090140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21800	950	2	4.56	3273011000	150649	12.41	21800	21800	21500	27100	14600	20850	21728.75	7.74	0	2790	22483	21666	21083	20266	19683	21375	19975	172	6250	500	15010	50	1	28300000	6169	196.40	3.90	12	0.53	111.00	5584.00	25800	20240605	-15.50	5510	20231206	295.64	25800	-15.50	20240605	5630	287.21	20240117	25800	-15.50	20240605	5510	295.64	20231206	3.39	N	003160	500	172 억		2189514	N	N	8	N	00	N
98	20240612	160135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20850	-950	5	-4.36	25141480000	1197751	71.07	21850	21900	20500	28300	15300	21800	20987.41	8.12	0	-133186	23000	22400	21450	20850	19900	22700	21150	172	6500	500	15690	50	1	28300000	5901	187.84	3.73	12	4.23	111.00	5584.00	25800	20240605	-19.19	5510	20231206	278.40	25800	-19.19	20240605	5630	270.34	20240117	25800	-19.19	20240605	5510	278.40	20231206	3.50	N	003160	500	172 억		2296884	N	N	8	N	00	N
99	20240612	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20900	-900	5	-4.13	23687885750	1127980	66.93	21850	21900	20500	28300	15300	21800	20996.27	8.12	0	-112262	23000	22400	21450	20850	19900	22700	21150	172	6500	500	15690	50	1	28300000	5915	188.29	3.74	12	3.99	111.00	5584.00	25800	20240605	-18.99	5510	20231206	279.31	25800	-18.99	20240605	5630	271.23	20240117	25800	-18.99	20240605	5510	279.31	20231206	3.50	N	003160	500	172 억		2296884	N	N	18	N	00	N
100	20240612	140136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20850	-950	5	-4.36	20729462950	986618	58.55	21850	21900	20500	28300	15300	21800	21006.11	8.12	0	-104976	23000	22400	21450	20850	19900	22700	21150	172	6500	500	15690	50	1	28300000	5901	187.84	3.73	12	3.49	111.00	5584.00	25800	20240605	-19.19	5510	20231206	278.40	25800	-19.19	20240605	5630	270.34	20240117	25800	-19.19	20240605	5510	278.40	20231206	3.50	N	003160	500	172 억		2296884	N	N	18	N	00	N
101	20240612	130137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20900	-900	5	-4.13	18529359450	880875	52.27	21850	21900	20500	28300	15300	21800	21030.26	8.12	0	-118975	23000	22400	21450	20850	19900	22700	21150	172	6500	500	15690	50	1	28300000	5915	188.29	3.74	12	3.11	111.00	5584.00	25800	20240605	-18.99	5510	20231206	279.31	25800	-18.99	20240605	5630	271.23	20240117	25800	-18.99	20240605	5510	279.31	20231206	3.50	N	003160	500	172 억		2296884	N	N	18	N	00	N
102	20240612	120135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20950	-850	5	-3.90	17160396050	815113	48.37	21850	21900	20500	28300	15300	21800	21047.59	8.12	0	-112693	23000	22400	21450	20850	19900	22700	21150	172	6500	500	15690	50	1	28300000	5929	188.74	3.75	12	2.88	111.00	5584.00	25800	20240605	-18.80	5510	20231206	280.22	25800	-18.80	20240605	5630	272.11	20240117	25800	-18.80	20240605	5510	280.22	20231206	3.50	N	003160	500	172 억		2296884	N	N	18	N	00	N
103	20240612	110136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20800	-1000	5	-4.59	14507839400	688102	40.83	21850	21900	20500	28300	15300	21800	21077.95	8.12	0	-101669	23000	22400	21450	20850	19900	22700	21150	172	6500	500	15690	50	1	28300000	5886	187.39	3.72	12	2.43	111.00	5584.00	25800	20240605	-19.38	5510	20231206	277.50	25800	-19.38	20240605	5630	269.45	20240117	25800	-19.38	20240605	5510	277.50	20231206	3.50	N	003160	500	172 억		2296884	N	N	18	N	00	N
104	20240612	100137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20850	-950	5	-4.36	9116731500	427675	25.38	21850	21900	20800	28300	15300	21800	21310.53	8.12	0	-75215	23000	22400	21450	20850	19900	22700	21150	172	6500	500	15690	50	1	28300000	5901	187.84	3.73	12	1.51	111.00	5584.00	25800	20240605	-19.19	5510	20231206	278.40	25800	-19.19	20240605	5630	270.34	20240117	25800	-19.19	20240605	5510	278.40	20231206	3.50	N	003160	500	172 억		2296884	N	N	18	N	00	N
105	20240612	090136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21700	-100	5	-0.46	908403450	41816	2.48	21850	21850	21350	28300	15300	21800	21712.00	8.12	0	-11832	23000	22400	21450	20850	19900	22700	21150	172	6500	500	15690	50	1	28300000	6141	195.50	3.89	12	0.15	111.00	5584.00	25800	20240605	-15.89	5510	20231206	293.83	25800	-15.89	20240605	5630	285.44	20240117	25800	-15.89	20240605	5510	293.83	20231206	3.50	N	003160	500	172 억		2296884	N	N	18	N	00	N
106	20240610	160137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21250	950	2	4.68	44238686800	2142181	68.77	19900	21400	19430	26350	14250	20300	20650.10	8.00	0	-7000	23700	22000	21150	19450	18600	21575	19025	172	6050	500	14610	50	1	28300000	6014	191.44	3.81	12	7.57	111.00	5584.00	25800	20240605	-17.64	5510	20231206	285.66	25800	-17.64	20240605	5630	277.44	20240117	25800	-17.64	20240605	5510	285.66	20231206	3.08	N	003160	500	172 억		2263699	N	N	60	N	00	N
107	20240610	150136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21350	1050	2	5.17	41226987750	2000774	64.23	19900	21400	19430	26350	14250	20300	20605.58	8.00	0	-6828	23700	22000	21150	19450	18600	21575	19025	172	6050	500	14610	50	1	28300000	6042	192.34	3.82	12	7.07	111.00	5584.00	25800	20240605	-17.25	5510	20231206	287.48	25800	-17.25	20240605	5630	279.22	20240117	25800	-17.25	20240605	5510	287.48	20231206	3.08	N	003160	500	172 억		2263699	N	N	31	N	00	N
108	20240610	140136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21250	950	2	4.68	35578181850	1734370	55.68	19900	21350	19430	26350	14250	20300	20513.66	8.00	0	-50317	23700	22000	21150	19450	18600	21575	19025	172	6050	500	14610	50	1	28300000	6014	191.44	3.81	12	6.13	111.00	5584.00	25800	20240605	-17.64	5510	20231206	285.66	25800	-17.64	20240605	5630	277.44	20240117	25800	-17.64	20240605	5510	285.66	20231206	3.08	N	003160	500	172 억		2263699	N	N	31	N	00	N
109	20240610	130136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21150	850	2	4.19	31176975250	1525374	48.97	19900	21250	19430	26350	14250	20300	20438.94	8.00	0	-81596	23700	22000	21150	19450	18600	21575	19025	172	6050	500	14610	50	1	28300000	5985	190.54	3.79	12	5.39	111.00	5584.00	25800	20240605	-18.02	5510	20231206	283.85	25800	-18.02	20240605	5630	275.67	20240117	25800	-18.02	20240605	5510	283.85	20231206	3.08	N	003160	500	172 억		2263699	N	N	31	N	00	N
110	20240610	120136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21050	750	2	3.69	22291760050	1101988	35.38	19900	21200	19430	26350	14250	20300	20228.65	8.00	0	-68555	23700	22000	21150	19450	18600	21575	19025	172	6050	500	14610	50	1	28300000	5957	189.64	3.77	12	3.89	111.00	5584.00	25800	20240605	-18.41	5510	20231206	282.03	25800	-18.41	20240605	5630	273.89	20240117	25800	-18.41	20240605	5510	282.03	20231206	3.08	N	003160	500	172 억		2263699	N	N	31	N	00	N
111	20240610	110136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20100	-200	5	-0.99	15959116450	797323	25.60	19900	20600	19430	26350	14250	20300	20015.72	8.00	0	-82962	23700	22000	21150	19450	18600	21575	19025	172	6050	500	14610	50	1	28300000	5688	181.08	3.60	12	2.82	111.00	5584.00	25800	20240605	-22.09	5510	20231206	264.79	25800	-22.09	20240605	5630	257.02	20240117	25800	-22.09	20240605	5510	264.79	20231206	3.08	N	003160	500	172 억		2263699	N	N	31	N	00	N
112	20240610	100137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20100	-200	5	-0.99	10565301430	532404	17.09	19900	20300	19430	26350	14250	20300	19844.16	8.00	0	-6357	23700	22000	21150	19450	18600	21575	19025	172	6050	500	14610	50	1	28300000	5688	181.08	3.60	12	1.88	111.00	5584.00	25800	20240605	-22.09	5510	20231206	264.79	25800	-22.09	20240605	5630	257.02	20240117	25800	-22.09	20240605	5510	264.79	20231206	3.08	N	003160	500	172 억		2263699	N	N	31	N	00	N
113	20240610	090139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19840	-460	5	-2.27	1161674310	58660	1.88	19900	19950	19580	26350	14250	20300	19799.95	8.00	0	7901	23700	22000	21150	19450	18600	21575	19025	172	6050	500	14610	10	1	28300000	5615	178.74	3.55	12	0.21	111.00	5584.00	25800	20240605	-23.10	5510	20231206	260.07	25800	-23.10	20240605	5630	252.40	20240117	25800	-23.10	20240605	5510	260.07	20231206	3.08	N	003160	500	172 억		2263699	N	N	31	N	00	N
114	20240607	160138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20300	-1900	5	-8.56	66571189150	3069041	18.84	22100	22850	20300	28850	15550	22200	21694.83	7.94	0	44830	27933	25066	22933	20066	17933	24000	19000	172	6650	500	15980	50	1	28300000	5745	182.88	3.64	12	10.84	111.00	5584.00	25800	20240605	-21.32	5510	20231206	268.42	25800	-21.32	20240605	5630	260.57	20240117	25800	-21.32	20240605	5510	268.42	20231206	2.84	N	003160	500	172 억		2248353	N	N	31	N	00	N
115	20240607	150139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20450	-1750	5	-7.88	62224187850	2856245	17.54	22100	22850	20400	28850	15550	22200	21783.44	7.94	0	51269	27933	25066	22933	20066	17933	24000	19000	172	6650	500	15980	50	1	28300000	5787	184.23	3.66	12	10.09	111.00	5584.00	25800	20240605	-20.74	5510	20231206	271.14	25800	-20.74	20240605	5630	263.23	20240117	25800	-20.74	20240605	5510	271.14	20231206	2.84	N	003160	500	172 억		2248353	N	N	0	N	00	N
116	20240607	140138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21350	-850	5	-3.83	50623514650	2297352	14.10	22100	22850	21050	28850	15550	22200	22034.67	7.94	0	52554	27933	25066	22933	20066	17933	24000	19000	172	6650	500	15980	50	1	28300000	6042	192.34	3.82	12	8.12	111.00	5584.00	25800	20240605	-17.25	5510	20231206	287.48	25800	-17.25	20240605	5630	279.22	20240117	25800	-17.25	20240605	5510	287.48	20231206	2.84	N	003160	500	172 억		2248353	N	N	0	N	00	N
117	20240607	130139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21400	-800	5	-3.60	45018823950	2033451	12.48	22100	22850	21300	28850	15550	22200	22138.74	7.94	0	48397	27933	25066	22933	20066	17933	24000	19000	172	6650	500	15980	50	1	28300000	6056	192.79	3.83	12	7.19	111.00	5584.00	25800	20240605	-17.05	5510	20231206	288.38	25800	-17.05	20240605	5630	280.11	20240117	25800	-17.05	20240605	5510	288.38	20231206	2.84	N	003160	500	172 억		2248353	N	N	0	N	00	N
118	20240607	120138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21350	-850	5	-3.83	41786751950	1882876	11.56	22100	22850	21350	28850	15550	22200	22193.00	7.94	0	59275	27933	25066	22933	20066	17933	24000	19000	172	6650	500	15980	50	1	28300000	6042	192.34	3.82	12	6.65	111.00	5584.00	25800	20240605	-17.25	5510	20231206	287.48	25800	-17.25	20240605	5630	279.22	20240117	25800	-17.25	20240605	5510	287.48	20231206	2.84	N	003160	500	172 억		2248353	N	N	0	N	00	N
119	20240607	110138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22100	-100	5	-0.45	33897975750	1519448	9.33	22100	22850	21700	28850	15550	22200	22310.33	7.94	0	67863	27933	25066	22933	20066	17933	24000	19000	172	6650	500	15980	50	1	28300000	6254	199.10	3.96	12	5.37	111.00	5584.00	25800	20240605	-14.34	5510	20231206	301.09	25800	-14.34	20240605	5630	292.54	20240117	25800	-14.34	20240605	5510	301.09	20231206	2.84	N	003160	500	172 억		2248353	N	N	0	N	00	N
120	20240607	100138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22150	-50	5	-0.23	24133289050	1079755	6.63	22100	22850	22000	28850	15550	22200	22352.52	7.94	0	77154	27933	25066	22933	20066	17933	24000	19000	172	6650	500	15980	50	1	28300000	6268	199.55	3.97	12	3.82	111.00	5584.00	25800	20240605	-14.15	5510	20231206	302.00	25800	-14.15	20240605	5630	293.43	20240117	25800	-14.15	20240605	5510	302.00	20231206	2.84	N	003160	500	172 억		2248353	N	N	0	N	00	N
121	20240607	090137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22400	200	2	0.90	2931984150	132057	0.81	22100	22500	22000	28850	15550	22200	22202.67	7.94	0	27661	27933	25066	22933	20066	17933	24000	19000	172	6650	500	15980	50	1	28300000	6339	201.80	4.01	12	0.47	111.00	5584.00	25800	20240605	-13.18	5510	20231206	306.53	25800	-13.18	20240605	5630	297.87	20240117	25800	-13.18	20240605	5510	306.53	20231206	2.84	N	003160	500	172 억		2248353	N	N	0	N	00	N
122	20240605	160137	55	60.00	KOSPI	신고가	의료정밀	N	N	N	Y	60	N	22200	1400	2	6.73	382798040750	16206468	237.25	23350	25800	20800	27000	14600	20800	23620.78	9.11	0	-370273	24046	22422	20826	19202	17606	23235	20015	172	6200	500	14970	50	1	28300000	6283	200.00	3.98	12	57.27	111.00	5584.00	25800	20240605	-13.95	5510	20231206	302.90	25800	-13.95	20240605	5630	294.32	20240117	25800	-13.95	20240605	5510	302.90	20231206	2.92	N	003160	500	172 억		2577891	N	N	13	N	00	N
123	20240605	150138	55	60.00	KOSPI	신고가	의료정밀	N	N	N	Y	60	N	22100	1300	2	6.25	374504695650	15831648	231.76	23350	25800	20800	27000	14600	20800	23655.45	9.11	0	-385522	24046	22422	20826	19202	17606	23235	20015	172	6200	500	14970	50	1	28300000	6254	199.10	3.96	12	55.94	111.00	5584.00	25800	20240605	-14.34	5510	20231206	301.09	25800	-14.34	20240605	5630	292.54	20240117	25800	-14.34	20240605	5510	301.09	20231206	2.92	N	003160	500	172 억		2577891	N	N	13	N	00	N
124	20240605	140137	55	60.00	KOSPI	신고가	의료정밀	N	N	N	Y	60	N	21400	600	2	2.88	358164918950	15081212	220.78	23350	25800	20800	27000	14600	20800	23749.08	9.11	0	-445200	24046	22422	20826	19202	17606	23235	20015	172	6200	500	14970	50	1	28300000	6056	192.79	3.83	12	53.29	111.00	5584.00	25800	20240605	-17.05	5510	20231206	288.38	25800	-17.05	20240605	5630	280.11	20240117	25800	-17.05	20240605	5510	288.38	20231206	2.92	N	003160	500	172 억		2577891	N	N	13	N	00	N
125	20240605	130137	55	60.00	KOSPI	신고가	의료정밀	N	N	N	Y	60	N	21950	1150	2	5.53	341187759000	14283995	209.11	23350	25800	21500	27000	14600	20800	23886.02	9.11	0	-480485	24046	22422	20826	19202	17606	23235	20015	172	6200	500	14970	50	1	28300000	6212	197.75	3.93	12	50.47	111.00	5584.00	25800	20240605	-14.92	5510	20231206	298.37	25800	-14.92	20240605	5630	289.88	20240117	25800	-14.92	20240605	5510	298.37	20231206	2.92	N	003160	500	172 억		2577891	N	N	13	N	00	N
126	20240605	120136	55	60.00	KOSPI	신고가	의료정밀	N	N	N	Y	60	N	22050	1250	2	6.01	334730578400	13989976	204.80	23350	25800	21500	27000	14600	20800	23926.46	9.11	0	-463112	24046	22422	20826	19202	17606	23235	20015	172	6200	500	14970	50	1	28300000	6240	198.65	3.95	12	49.43	111.00	5584.00	25800	20240605	-14.53	5510	20231206	300.18	25800	-14.53	20240605	5630	291.65	20240117	25800	-14.53	20240605	5510	300.18	20231206	2.92	N	003160	500	172 억		2577891	N	N	13	N	00	N
127	20240605	110138	55	60.00	KOSPI	신고가	의료정밀	N	N	N	Y	60	N	22150	1350	2	6.49	319511651500	13303000	194.75	23350	25800	21500	27000	14600	20800	24018.02	9.11	0	-441515	24046	22422	20826	19202	17606	23235	20015	172	6200	500	14970	50	1	28300000	6268	199.55	3.97	12	47.01	111.00	5584.00	25800	20240605	-14.15	5510	20231206	302.00	25800	-14.15	20240605	5630	293.43	20240117	25800	-14.15	20240605	5510	302.00	20231206	2.92	N	003160	500	172 억		2577891	N	N	13	N	00	N
128	20240605	100137	55	60.00	KOSPI	신고가	의료정밀	N	N	N	Y	60	N	22700	1900	2	9.13	274774754450	11294364	165.34	23350	25800	22550	27000	14600	20800	24328.48	9.11	0	-449180	24046	22422	20826	19202	17606	23235	20015	172	6200	500	14970	50	1	28300000	6424	204.50	4.07	12	39.91	111.00	5584.00	25800	20240605	-12.02	5510	20231206	311.98	25800	-12.02	20240605	5630	303.20	20240117	25800	-12.02	20240605	5510	311.98	20231206	2.92	N	003160	500	172 억		2577891	N	N	13	N	00	N
129	20240605	090138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20800	0	3	0.00	62400	3	0.00	0	0	0	27000	14600	20800	0.00	9.11	0	0	24046	22422	20826	19202	17606	23235	20015	172	6200	500	14970	50	1	28300000	5886	187.39	3.72	12	0.00	111.00	5584.00	25350	20240418	-17.95	5510	20231206	277.50	25350	-17.95	20240418	5630	269.45	20240117	25350	-17.95	20240418	5510	277.50	20231206	2.92	N	003160	500	172 억		2577891	Y	N	13	N	00	N
130	20240604	160136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20800	990	2	5.00	134332707620	6268791	211.80	19820	22450	19230	25750	13870	19810	21429.39	9.17	0	5664	22570	21190	20170	18790	17770	20680	18280	172	5940	500	14260	50	1	28300000	5886	187.39	3.72	12	22.15	111.00	5584.00	25350	20240418	-17.95	5510	20231206	277.50	25350	-17.95	20240418	5630	269.45	20240117	25350	-17.95	20240418	5510	277.50	20231206	2.81	N	003160	500	172 억		2596187	N	N	13	N	00	N
131	20240604	150137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21000	1190	2	6.01	130523406620	6085677	205.61	19820	22450	19230	25750	13870	19810	21447.64	9.17	0	20330	22570	21190	20170	18790	17770	20680	18280	172	5940	500	14260	50	1	28300000	5943	189.19	3.76	12	21.50	111.00	5584.00	25350	20240418	-17.16	5510	20231206	281.13	25350	-17.16	20240418	5630	273.00	20240117	25350	-17.16	20240418	5510	281.13	20231206	2.81	N	003160	500	172 억		2596187	N	N	514	N	00	N
132	20240604	140137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21550	1740	2	8.78	121321481420	5648064	190.83	19820	22450	19230	25750	13870	19810	21480.19	9.17	0	-39855	22570	21190	20170	18790	17770	20680	18280	172	5940	500	14260	50	1	28300000	6099	194.14	3.86	12	19.96	111.00	5584.00	25350	20240418	-14.99	5510	20231206	291.11	25350	-14.99	20240418	5630	282.77	20240117	25350	-14.99	20240418	5510	291.11	20231206	2.81	N	003160	500	172 억		2596187	N	N	514	N	00	N
133	20240604	130136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21300	1490	2	7.52	114948673920	5353057	180.86	19820	22450	19230	25750	13870	19810	21473.46	9.17	0	-38701	22570	21190	20170	18790	17770	20680	18280	172	5940	500	14260	50	1	28300000	6028	191.89	3.81	12	18.92	111.00	5584.00	25350	20240418	-15.98	5510	20231206	286.57	25350	-15.98	20240418	5630	278.33	20240117	25350	-15.98	20240418	5510	286.57	20231206	2.81	N	003160	500	172 억		2596187	N	N	514	N	00	N
134	20240604	120136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21650	1840	2	9.29	108564348870	5053875	170.75	19820	22450	19230	25750	13870	19810	21481.41	9.17	0	-112124	22570	21190	20170	18790	17770	20680	18280	172	5940	500	14260	50	1	28300000	6127	195.05	3.88	12	17.86	111.00	5584.00	25350	20240418	-14.60	5510	20231206	292.92	25350	-14.60	20240418	5630	284.55	20240117	25350	-14.60	20240418	5510	292.92	20231206	2.81	N	003160	500	172 억		2596187	N	N	514	N	00	N
135	20240604	110137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21500	1690	2	8.53	94479652220	4408873	148.96	19820	22450	19230	25750	13870	19810	21429.43	9.17	0	-118365	22570	21190	20170	18790	17770	20680	18280	172	5940	500	14260	50	1	28300000	6085	193.69	3.85	12	15.58	111.00	5584.00	25350	20240418	-15.19	5510	20231206	290.20	25350	-15.19	20240418	5630	281.88	20240117	25350	-15.19	20240418	5510	290.20	20231206	2.81	N	003160	500	172 억		2596187	N	N	514	N	00	N
136	20240604	100136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21850	2040	2	10.30	71286073070	3342328	112.93	19820	22450	19230	25750	13870	19810	21328.27	9.17	0	-108275	22570	21190	20170	18790	17770	20680	18280	172	5940	500	14260	50	1	28300000	6184	196.85	3.91	12	11.81	111.00	5584.00	25350	20240418	-13.81	5510	20231206	296.55	25350	-13.81	20240418	5630	288.10	20240117	25350	-13.81	20240418	5510	296.55	20231206	2.81	N	003160	500	172 억		2596187	N	N	514	N	00	N
137	20240604	090136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19950	140	2	0.71	1701054510	85050	2.87	19820	20250	19820	25750	13870	19810	20000.64	9.17	0	13110	22570	21190	20170	18790	17770	20680	18280	172	5940	500	14260	10	1	28300000	5646	179.73	3.57	12	0.30	111.00	5584.00	25350	20240418	-21.30	5510	20231206	262.07	25350	-21.30	20240418	5630	254.35	20240117	25350	-21.30	20240418	5510	262.07	20231206	2.81	N	003160	500	172 억		2596187	N	N	514	N	00	N
138	20240603	160136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19810	-1190	5	-5.67	58903290800	2926294	30.91	20850	21550	19150	27300	14700	21000	20125.14	9.59	0	-133189	24433	22716	20233	18516	16033	23575	19375	172	6300	500	15120	10	1	28300000	5606	178.47	3.55	12	10.34	111.00	5584.00	25350	20240418	-21.85	5510	20231206	259.53	25350	-21.85	20240418	5630	251.87	20240117	25350	-21.85	20240418	5510	259.53	20231206	2.82	N	003160	500	172 억		2714136	N	N	514	N	00	N
139	20240603	150136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19850	-1150	5	-5.48	55779259230	2769136	29.25	20850	21550	19150	27300	14700	21000	20138.64	9.59	0	-130019	24433	22716	20233	18516	16033	23575	19375	172	6300	500	15120	10	1	28300000	5618	178.83	3.55	12	9.78	111.00	5584.00	25350	20240418	-21.70	5510	20231206	260.25	25350	-21.70	20240418	5630	252.58	20240117	25350	-21.70	20240418	5510	260.25	20231206	2.82	N	003160	500	172 억		2714136	N	N	1081	N	00	N
140	20240603	140137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19520	-1480	5	-7.05	49862942150	2470254	26.09	20850	21550	19150	27300	14700	21000	20180.49	9.59	0	-150572	24433	22716	20233	18516	16033	23575	19375	172	6300	500	15120	10	1	28300000	5524	175.86	3.50	12	8.73	111.00	5584.00	25350	20240418	-23.00	5510	20231206	254.26	25350	-23.00	20240418	5630	246.71	20240117	25350	-23.00	20240418	5510	254.26	20231206	2.82	N	003160	500	172 억		2714136	N	N	1081	N	00	N
141	20240603	130136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19330	-1670	5	-7.95	45810396760	2263435	23.91	20850	21550	19150	27300	14700	21000	20234.37	9.59	0	-154332	24433	22716	20233	18516	16033	23575	19375	172	6300	500	15120	10	1	28300000	5470	174.14	3.46	12	8.00	111.00	5584.00	25350	20240418	-23.75	5510	20231206	250.82	25350	-23.75	20240418	5630	243.34	20240117	25350	-23.75	20240418	5510	250.82	20231206	2.82	N	003160	500	172 억		2714136	N	N	1081	N	00	N
142	20240603	120136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19350	-1650	5	-7.86	42557533540	2095536	22.13	20850	21550	19150	27300	14700	21000	20303.79	9.59	0	-111936	24433	22716	20233	18516	16033	23575	19375	172	6300	500	15120	10	1	28300000	5476	174.32	3.47	12	7.40	111.00	5584.00	25350	20240418	-23.67	5510	20231206	251.18	25350	-23.67	20240418	5630	243.69	20240117	25350	-23.67	20240418	5510	251.18	20231206	2.82	N	003160	500	172 억		2714136	N	N	1081	N	00	N
143	20240603	110136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19570	-1430	5	-6.81	36620238690	1788961	18.90	20850	21550	19490	27300	14700	21000	20465.74	9.59	0	-28208	24433	22716	20233	18516	16033	23575	19375	172	6300	500	15120	10	1	28300000	5538	176.31	3.50	12	6.32	111.00	5584.00	25350	20240418	-22.80	5510	20231206	255.17	25350	-22.80	20240418	5630	247.60	20240117	25350	-22.80	20240418	5510	255.17	20231206	2.82	N	003160	500	172 억		2714136	N	N	1081	N	00	N
144	20240603	100135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20200	-800	5	-3.81	25013419900	1203495	12.71	20850	21550	20150	27300	14700	21000	20781.32	9.59	0	49773	24433	22716	20233	18516	16033	23575	19375	172	6300	500	15120	50	1	28300000	5717	181.98	3.62	12	4.25	111.00	5584.00	25350	20240418	-20.32	5510	20231206	266.61	25350	-20.32	20240418	5630	258.79	20240117	25350	-20.32	20240418	5510	266.61	20231206	2.82	N	003160	500	172 억		2714136	N	N	1081	N	00	N
145	20240603	090135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21200	200	2	0.95	3888782800	185520	1.96	20850	21200	20800	27300	14700	21000	20958.23	9.59	0	56463	24433	22716	20233	18516	16033	23575	19375	172	6300	500	15120	50	1	28300000	6000	190.99	3.80	12	0.66	111.00	5584.00	25350	20240418	-16.37	5510	20231206	284.76	25350	-16.37	20240418	5630	276.55	20240117	25350	-16.37	20240418	5510	284.76	20231206	2.82	N	003160	500	172 억		2714136	N	N	1081	N	00	N