KissMeData/372910/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	20240628	161252	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5060	-50	5	-0.98	549278395	108956	149.03	5100	5130	4995	6640	3580	5110	5040.80	0.85	13256	5196	5152	5116	5072	5036	5175	5095	55	1530	200	3670	10	1	27674406	1400	168.67	1.10	12	0.39	30.00	4609.00	7800	20230623	-35.13	4460	20231006	13.45	7630	-33.68	20240424	4500	12.44	20240311	7630	-33.68	20240424	4460	13.45	20231006	4.03	N	372910	200	55 억	235322	N	N	0	N	N
3	20240628	151307	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5030	-80	5	-1.57	514622125	102100	139.66	5100	5130	4995	6640	3580	5110	5040.37	0.85	12969	5196	5152	5116	5072	5036	5175	5095	55	1530	200	3670	10	1	27674406	1392	167.67	1.09	12	0.37	30.00	4609.00	7800	20230623	-35.51	4460	20231006	12.78	7630	-34.08	20240424	4500	11.78	20240311	7630	-34.08	20240424	4460	12.78	20231006	4.03	N	372910	200	55 억	235322	N	N	0	N	N
4	20240628	141305	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5040	-70	5	-1.37	440933405	87491	119.67	5100	5130	4995	6640	3580	5110	5039.76	0.85	13391	5196	5152	5116	5072	5036	5175	5095	55	1530	200	3670	10	1	27674406	1395	168.00	1.09	12	0.32	30.00	4609.00	7800	20230623	-35.38	4460	20231006	13.00	7630	-33.94	20240424	4500	12.00	20240311	7630	-33.94	20240424	4460	13.00	20231006	4.03	N	372910	200	55 억	235322	N	N	0	N	N
5	20240628	131303	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5020	-90	5	-1.76	387718290	76864	105.14	5100	5130	4995	6640	3580	5110	5044.21	0.85	14819	5196	5152	5116	5072	5036	5175	5095	55	1530	200	3670	10	1	27674406	1389	167.33	1.09	12	0.28	30.00	4609.00	7800	20230623	-35.64	4460	20231006	12.56	7630	-34.21	20240424	4500	11.56	20240311	7630	-34.21	20240424	4460	12.56	20231006	4.03	N	372910	200	55 억	235322	N	N	0	N	N
6	20240628	121301	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5060	-50	5	-0.98	183300300	36231	49.56	5100	5130	5030	6640	3580	5110	5059.21	0.85	5533	5196	5152	5116	5072	5036	5175	5095	55	1530	200	3670	10	1	27674406	1400	168.67	1.10	12	0.13	30.00	4609.00	7800	20230623	-35.13	4460	20231006	13.45	7630	-33.68	20240424	4500	12.44	20240311	7630	-33.68	20240424	4460	13.45	20231006	4.03	N	372910	200	55 억	235322	N	N	0	N	N
7	20240628	111240	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5050	-60	5	-1.17	164786120	32577	44.56	5100	5130	5030	6640	3580	5110	5058.36	0.85	5638	5196	5152	5116	5072	5036	5175	5095	55	1530	200	3670	10	1	27674406	1398	168.33	1.10	12	0.12	30.00	4609.00	7800	20230623	-35.26	4460	20231006	13.23	7630	-33.81	20240424	4500	12.22	20240311	7630	-33.81	20240424	4460	13.23	20231006	4.03	N	372910	200	55 억	235322	N	N	0	N	N
8	20240628	101237	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5060	-50	5	-0.98	119040700	23513	32.16	5100	5130	5030	6640	3580	5110	5062.76	0.85	3334	5196	5152	5116	5072	5036	5175	5095	55	1530	200	3670	10	1	27674406	1400	168.67	1.10	12	0.08	30.00	4609.00	7800	20230623	-35.13	4460	20231006	13.45	7630	-33.68	20240424	4500	12.44	20240311	7630	-33.68	20240424	4460	13.45	20231006	4.03	N	372910	200	55 억	235322	N	N	0	N	N
9	20240628	091242	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5080	-30	5	-0.59	43662420	8584	11.74	5100	5130	5070	6640	3580	5110	5086.49	0.85	3876	5196	5152	5116	5072	5036	5175	5095	55	1530	200	3670	10	1	27674406	1406	169.33	1.10	12	0.03	30.00	4609.00	7800	20230623	-34.87	4460	20231006	13.90	7630	-33.42	20240424	4500	12.89	20240311	7630	-33.42	20240424	4460	13.90	20231006	4.03	N	372910	200	55 억	235322	N	N	0	N	N
10	20240627	161230	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5110	0	3	0.00	372285420	72921	69.19	5090	5160	5080	6640	3580	5110	5105.33	0.71	36231	5283	5196	5133	5046	4983	5165	5015	55	1530	200	3670	10	1	27674406	1414	170.33	1.11	12	0.26	30.00	4609.00	7800	20230623	-34.49	4460	20231006	14.57	7630	-33.03	20240424	4500	13.56	20240311	7630	-33.03	20240424	4460	14.57	20231006	3.91	N	372910	200	55 억	197245	N	N	0	N	N
11	20240627	151237	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5100	-10	5	-0.20	350146800	68588	65.08	5090	5160	5080	6640	3580	5110	5105.07	0.71	36509	5283	5196	5133	5046	4983	5165	5015	55	1530	200	3670	10	1	27674406	1411	170.00	1.11	12	0.25	30.00	4609.00	7800	20230623	-34.62	4460	20231006	14.35	7630	-33.16	20240424	4500	13.33	20240311	7630	-33.16	20240424	4460	14.35	20231006	3.91	N	372910	200	55 억	197245	N	N	0	N	N
12	20240627	141235	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5090	-20	5	-0.39	320307260	62731	59.52	5090	5160	5090	6640	3580	5110	5106.04	0.71	36965	5283	5196	5133	5046	4983	5165	5015	55	1530	200	3670	10	1	27674406	1409	169.67	1.10	12	0.23	30.00	4609.00	7800	20230623	-34.74	4460	20231006	14.13	7630	-33.29	20240424	4500	13.11	20240311	7630	-33.29	20240424	4460	14.13	20231006	3.91	N	372910	200	55 억	197245	N	N	0	N	N
13	20240627	131235	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5120	10	2	0.20	300576290	58861	55.85	5090	5160	5090	6640	3580	5110	5106.54	0.71	36926	5283	5196	5133	5046	4983	5165	5015	55	1530	200	3670	10	1	27674406	1417	170.67	1.11	12	0.21	30.00	4609.00	7800	20230623	-34.36	4460	20231006	14.80	7630	-32.90	20240424	4500	13.78	20240311	7630	-32.90	20240424	4460	14.80	20231006	3.91	N	372910	200	55 억	197245	N	N	0	N	N
14	20240627	121237	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5110	0	3	0.00	277662180	54375	51.59	5090	5160	5090	6640	3580	5110	5106.43	0.71	35455	5283	5196	5133	5046	4983	5165	5015	55	1530	200	3670	10	1	27674406	1414	170.33	1.11	12	0.20	30.00	4609.00	7800	20230623	-34.49	4460	20231006	14.57	7630	-33.03	20240424	4500	13.56	20240311	7630	-33.03	20240424	4460	14.57	20231006	3.91	N	372910	200	55 억	197245	N	N	0	N	N
15	20240627	111236	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5130	20	2	0.39	263989880	51701	49.05	5090	5160	5090	6640	3580	5110	5106.09	0.71	34747	5283	5196	5133	5046	4983	5165	5015	55	1530	200	3670	10	1	27674406	1420	171.00	1.11	12	0.19	30.00	4609.00	7800	20230623	-34.23	4460	20231006	15.02	7630	-32.77	20240424	4500	14.00	20240311	7630	-32.77	20240424	4460	15.02	20231006	3.91	N	372910	200	55 억	197245	N	N	0	N	N
16	20240627	101236	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5110	0	3	0.00	232990990	45667	43.33	5090	5150	5090	6640	3580	5110	5101.96	0.71	33725	5283	5196	5133	5046	4983	5165	5015	55	1530	200	3670	10	1	27674406	1414	170.33	1.11	12	0.17	30.00	4609.00	7800	20230623	-34.49	4460	20231006	14.57	7630	-33.03	20240424	4500	13.56	20240311	7630	-33.03	20240424	4460	14.57	20231006	3.91	N	372910	200	55 억	197245	N	N	0	N	N
17	20240627	091236	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5110	0	3	0.00	6854440	1344	1.28	5090	5150	5090	6640	3580	5110	5100.03	0.71	271	5283	5196	5133	5046	4983	5165	5015	55	1530	200	3670	10	1	27674406	1414	170.33	1.11	12	0.00	30.00	4609.00	7800	20230623	-34.49	4460	20231006	14.57	7630	-33.03	20240424	4500	13.56	20240311	7630	-33.03	20240424	4460	14.57	20231006	3.91	N	372910	200	55 억	197245	N	N	0	N	N
18	20240626	161231	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5110	-20	5	-0.39	536478960	104461	43.14	5130	5220	5070	6660	3600	5130	5136.06	0.64	15511	5383	5256	5163	5036	4943	5210	4990	55	1530	200	3690	10	1	27674406	1414	170.33	1.11	12	0.38	30.00	4609.00	7800	20230623	-34.49	4460	20231006	14.57	7630	-33.03	20240424	4500	13.56	20240311	7630	-33.03	20240424	4460	14.57	20231006	3.95	N	372910	200	55 억	177881	N	N	0	N	N
19	20240626	151236	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5150	20	2	0.39	504369680	98183	40.55	5130	5220	5070	6660	3600	5130	5137.04	0.64	13712	5383	5256	5163	5036	4943	5210	4990	55	1530	200	3690	10	1	27674406	1425	171.67	1.12	12	0.35	30.00	4609.00	7800	20230623	-33.97	4460	20231006	15.47	7630	-32.50	20240424	4500	14.44	20240311	7630	-32.50	20240424	4460	15.47	20231006	3.95	N	372910	200	55 억	177881	N	N	0	N	N
20	20240626	141233	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5150	20	2	0.39	398674920	77625	32.06	5130	5220	5070	6660	3600	5130	5135.91	0.64	10987	5383	5256	5163	5036	4943	5210	4990	55	1530	200	3690	10	1	27674406	1425	171.67	1.12	12	0.28	30.00	4609.00	7800	20230623	-33.97	4460	20231006	15.47	7630	-32.50	20240424	4500	14.44	20240311	7630	-32.50	20240424	4460	15.47	20231006	3.95	N	372910	200	55 억	177881	N	N	0	N	N
21	20240626	131233	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5190	60	2	1.17	339513900	66157	27.32	5130	5220	5070	6660	3600	5130	5131.94	0.64	6557	5383	5256	5163	5036	4943	5210	4990	55	1530	200	3690	10	1	27674406	1436	173.00	1.13	12	0.24	30.00	4609.00	7800	20230623	-33.46	4460	20231006	16.37	7630	-31.98	20240424	4500	15.33	20240311	7630	-31.98	20240424	4460	16.37	20231006	3.95	N	372910	200	55 억	177881	N	N	0	N	N
22	20240626	121231	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5150	20	2	0.39	225083840	44053	18.19	5130	5150	5070	6660	3600	5130	5109.38	0.64	10445	5383	5256	5163	5036	4943	5210	4990	55	1530	200	3690	10	1	27674406	1425	171.67	1.12	12	0.16	30.00	4609.00	7800	20230623	-33.97	4460	20231006	15.47	7630	-32.50	20240424	4500	14.44	20240311	7630	-32.50	20240424	4460	15.47	20231006	3.95	N	372910	200	55 억	177881	N	N	0	N	N
23	20240626	111233	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5110	-20	5	-0.39	161246330	31572	13.04	5130	5150	5070	6660	3600	5130	5107.25	0.64	3878	5383	5256	5163	5036	4943	5210	4990	55	1530	200	3690	10	1	27674406	1414	170.33	1.11	12	0.11	30.00	4609.00	7800	20230623	-34.49	4460	20231006	14.57	7630	-33.03	20240424	4500	13.56	20240311	7630	-33.03	20240424	4460	14.57	20231006	3.95	N	372910	200	55 억	177881	N	N	0	N	N
24	20240626	101230	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5110	-20	5	-0.39	132904640	26029	10.75	5130	5150	5070	6660	3600	5130	5106.02	0.64	3697	5383	5256	5163	5036	4943	5210	4990	55	1530	200	3690	10	1	27674406	1414	170.33	1.11	12	0.09	30.00	4609.00	7800	20230623	-34.49	4460	20231006	14.57	7630	-33.03	20240424	4500	13.56	20240311	7630	-33.03	20240424	4460	14.57	20231006	3.95	N	372910	200	55 억	177881	N	N	0	N	N
25	20240626	091234	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5120	-10	5	-0.19	55714240	10943	4.52	5130	5150	5070	6660	3600	5130	5091.30	0.64	2283	5383	5256	5163	5036	4943	5210	4990	55	1530	200	3690	10	1	27674406	1417	170.67	1.11	12	0.04	30.00	4609.00	7800	20230623	-34.36	4460	20231006	14.80	7630	-32.90	20240424	4500	13.78	20240311	7630	-32.90	20240424	4460	14.80	20231006	3.95	N	372910	200	55 억	177881	N	N	0	N	N
26	20240625	161229	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5130	-240	5	-4.47	1233325640	239469	74.24	5230	5290	5070	6980	3760	5370	5150.28	0.72	-28120	5596	5482	5286	5172	4976	5525	5215	55	1610	200	3860	10	1	27674406	1420	171.00	1.11	12	0.87	30.00	4609.00	7800	20230623	-34.23	4460	20231006	15.02	7630	-32.77	20240424	4500	14.00	20240311	7630	-32.77	20240424	4460	15.02	20231006	3.99	N	372910	200	55 억	200620	N	N	0	N	N
27	20240625	151228	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5180	-190	5	-3.54	1154347270	224124	69.48	5230	5290	5070	6980	3760	5370	5150.48	0.72	-30687	5596	5482	5286	5172	4976	5525	5215	55	1610	200	3860	10	1	27674406	1434	172.67	1.12	12	0.81	30.00	4609.00	7800	20230623	-33.59	4460	20231006	16.14	7630	-32.11	20240424	4500	15.11	20240311	7630	-32.11	20240424	4460	16.14	20231006	3.99	N	372910	200	55 억	200620	N	N	0	N	N
28	20240625	141231	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5170	-200	5	-3.72	1059584620	205792	63.80	5230	5290	5070	6980	3760	5370	5148.81	0.72	-29469	5596	5482	5286	5172	4976	5525	5215	55	1610	200	3860	10	1	27674406	1431	172.33	1.12	12	0.74	30.00	4609.00	7800	20230623	-33.72	4460	20231006	15.92	7630	-32.24	20240424	4500	14.89	20240311	7630	-32.24	20240424	4460	15.92	20231006	3.99	N	372910	200	55 억	200620	N	N	0	N	N
29	20240625	131231	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5150	-220	5	-4.10	1003940060	194992	60.45	5230	5290	5070	6980	3760	5370	5148.62	0.72	-32322	5596	5482	5286	5172	4976	5525	5215	55	1610	200	3860	10	1	27674406	1425	171.67	1.12	12	0.70	30.00	4609.00	7800	20230623	-33.97	4460	20231006	15.47	7630	-32.50	20240424	4500	14.44	20240311	7630	-32.50	20240424	4460	15.47	20231006	3.99	N	372910	200	55 억	200620	N	N	0	N	N
30	20240625	121234	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5170	-200	5	-3.72	933781050	181336	56.21	5230	5290	5070	6980	3760	5370	5149.45	0.72	-32690	5596	5482	5286	5172	4976	5525	5215	55	1610	200	3860	10	1	27674406	1431	172.33	1.12	12	0.66	30.00	4609.00	7800	20230623	-33.72	4460	20231006	15.92	7630	-32.24	20240424	4500	14.89	20240311	7630	-32.24	20240424	4460	15.92	20231006	3.99	N	372910	200	55 억	200620	N	N	0	N	N
31	20240625	111232	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5140	-230	5	-4.28	807162270	156694	48.58	5230	5290	5070	6980	3760	5370	5151.20	0.72	-36949	5596	5482	5286	5172	4976	5525	5215	55	1610	200	3860	10	1	27674406	1422	171.33	1.12	12	0.57	30.00	4609.00	7800	20230623	-34.10	4460	20231006	15.25	7630	-32.63	20240424	4500	14.22	20240311	7630	-32.63	20240424	4460	15.25	20231006	3.99	N	372910	200	55 억	200620	N	N	0	N	N
32	20240625	101231	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5130	-240	5	-4.47	609728310	118496	36.73	5230	5240	5070	6980	3760	5370	5145.56	0.72	-37221	5596	5482	5286	5172	4976	5525	5215	55	1610	200	3860	10	1	27674406	1420	171.00	1.11	12	0.43	30.00	4609.00	7800	20230623	-34.23	4460	20231006	15.02	7630	-32.77	20240424	4500	14.00	20240311	7630	-32.77	20240424	4460	15.02	20231006	3.99	N	372910	200	55 억	200620	N	N	0	N	N
33	20240625	091230	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5070	-300	5	-5.59	220173990	42688	13.23	5230	5240	5070	6980	3760	5370	5157.75	0.72	-534	5596	5482	5286	5172	4976	5525	5215	55	1610	200	3860	10	1	27674406	1403	169.00	1.10	12	0.15	30.00	4609.00	7800	20230623	-35.00	4460	20231006	13.68	7630	-33.55	20240424	4500	12.67	20240311	7630	-33.55	20240424	4460	13.68	20231006	3.99	N	372910	200	55 억	200620	N	N	0	N	N
34	20240624	161230	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5370	-60	5	-1.10	1616384560	310077	135.54	5370	5400	5090	7050	3810	5430	5211.54	0.72	-17233	5896	5662	5526	5292	5156	5595	5225	55	1620	200	3900	10	1	27674406	1486	179.00	1.17	12	1.12	30.00	4609.00	7800	20230623	-31.15	4460	20231006	20.40	7630	-29.62	20240424	4500	19.33	20240311	7630	-29.62	20240424	4460	20.40	20231006	3.96	N	372910	200	55 억	199017	N	N	0	N	N
35	20240624	151226	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5290	-140	5	-2.58	1462238840	281062	122.85	5370	5400	5090	7050	3810	5430	5202.54	0.72	-10564	5896	5662	5526	5292	5156	5595	5225	55	1620	200	3900	10	1	27674406	1464	176.33	1.15	12	1.02	30.00	4609.00	7800	20230623	-32.18	4460	20231006	18.61	7630	-30.67	20240424	4500	17.56	20240311	7630	-30.67	20240424	4460	18.61	20231006	3.96	N	372910	200	55 억	199017	N	N	0	N	N
36	20240624	141227	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5220	-210	5	-3.87	1195605280	230053	100.56	5370	5400	5090	7050	3810	5430	5197.07	0.72	-1069	5896	5662	5526	5292	5156	5595	5225	55	1620	200	3900	10	1	27674406	1445	174.00	1.13	12	0.83	30.00	4609.00	7800	20230623	-33.08	4460	20231006	17.04	7630	-31.59	20240424	4500	16.00	20240311	7630	-31.59	20240424	4460	17.04	20231006	3.96	N	372910	200	55 억	199017	N	N	0	N	N
37	20240624	131225	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5140	-290	5	-5.34	887491240	170719	74.62	5370	5400	5090	7050	3810	5430	5198.53	0.72	7876	5896	5662	5526	5292	5156	5595	5225	55	1620	200	3900	10	1	27674406	1422	171.33	1.12	12	0.62	30.00	4609.00	7800	20230623	-34.10	4460	20231006	15.25	7630	-32.63	20240424	4500	14.22	20240311	7630	-32.63	20240424	4460	15.25	20231006	3.96	N	372910	200	55 억	199017	N	N	0	N	N
38	20240624	121226	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5160	-270	5	-4.97	856913400	164775	72.02	5370	5400	5090	7050	3810	5430	5200.49	0.72	7312	5896	5662	5526	5292	5156	5595	5225	55	1620	200	3900	10	1	27674406	1428	172.00	1.12	12	0.60	30.00	4609.00	7800	20230623	-33.85	4460	20231006	15.70	7630	-32.37	20240424	4500	14.67	20240311	7630	-32.37	20240424	4460	15.70	20231006	3.96	N	372910	200	55 억	199017	N	N	0	N	N
39	20240624	111228	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5130	-300	5	-5.52	742008690	142319	62.21	5370	5400	5100	7050	3810	5430	5213.68	0.72	3126	5896	5662	5526	5292	5156	5595	5225	55	1620	200	3900	10	1	27674406	1420	171.00	1.11	12	0.51	30.00	4609.00	7800	20230623	-34.23	4460	20231006	15.02	7630	-32.77	20240424	4500	14.00	20240311	7630	-32.77	20240424	4460	15.02	20231006	3.96	N	372910	200	55 억	199017	N	N	0	N	N
40	20240624	101227	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5220	-210	5	-3.87	410133990	77935	34.07	5370	5400	5200	7050	3810	5430	5262.49	0.72	8397	5896	5662	5526	5292	5156	5595	5225	55	1620	200	3900	10	1	27674406	1445	174.00	1.13	12	0.28	30.00	4609.00	7800	20230623	-33.08	4460	20231006	17.04	7630	-31.59	20240424	4500	16.00	20240311	7630	-31.59	20240424	4460	17.04	20231006	3.96	N	372910	200	55 억	199017	N	N	0	N	N
41	20240624	091227	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5270	-160	5	-2.95	157590070	29713	12.99	5370	5400	5230	7050	3810	5430	5303.69	0.72	7213	5896	5662	5526	5292	5156	5595	5225	55	1620	200	3900	10	1	27674406	1458	175.67	1.14	12	0.11	30.00	4609.00	7800	20230623	-32.44	4460	20231006	18.16	7630	-30.93	20240424	4500	17.11	20240311	7630	-30.93	20240424	4460	18.16	20231006	3.96	N	372910	200	55 억	199017	N	N	0	N	N
42	20240621	161145	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5430	-260	5	-4.57	1240142800	223518	182.01	5700	5760	5390	7390	3990	5690	5548.65	0.97	-71180	5776	5732	5656	5612	5536	5755	5635	55	1700	200	4090	10	1	27674406	1503	181.00	1.18	12	0.81	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	3.99	N	372910	200	55 억	269662	N	N	1	N	N
43	20240621	151145	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5440	-250	5	-4.39	1157294670	208205	169.54	5700	5760	5400	7390	3990	5690	5558.44	0.97	-64686	5776	5732	5656	5612	5536	5755	5635	55	1700	200	4090	10	1	27674406	1505	181.33	1.18	12	0.75	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	3.99	N	372910	200	55 억	269662	N	N	1	N	N
44	20240621	141143	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5500	-190	5	-3.34	882777090	157836	128.52	5700	5760	5460	7390	3990	5690	5593.00	0.97	-48183	5776	5732	5656	5612	5536	5755	5635	55	1700	200	4090	10	1	27674406	1522	183.33	1.19	12	0.57	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	3.99	N	372910	200	55 억	269662	N	N	1	N	N
45	20240621	131145	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5530	-160	5	-2.81	697853870	124203	101.14	5700	5760	5520	7390	3990	5690	5618.66	0.97	-34499	5776	5732	5656	5612	5536	5755	5635	55	1700	200	4090	10	1	27674406	1530	184.33	1.20	12	0.45	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	3.99	N	372910	200	55 억	269662	N	N	1	N	N
46	20240621	121148	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5610	-80	5	-1.41	576015230	102250	83.26	5700	5760	5540	7390	3990	5690	5633.40	0.97	-20459	5776	5732	5656	5612	5536	5755	5635	55	1700	200	4090	10	1	27674406	1553	187.00	1.22	12	0.37	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	3.99	N	372910	200	55 억	269662	N	N	1	N	N
47	20240621	111146	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5630	-60	5	-1.05	419593310	74176	60.40	5700	5760	5570	7390	3990	5690	5656.73	0.97	-17258	5776	5732	5656	5612	5536	5755	5635	55	1700	200	4090	10	1	27674406	1558	187.67	1.22	12	0.27	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	3.99	N	372910	200	55 억	269662	N	N	1	N	N
48	20240621	101142	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5610	-80	5	-1.41	357931660	63187	51.45	5700	5760	5570	7390	3990	5690	5664.64	0.97	-13275	5776	5732	5656	5612	5536	5755	5635	55	1700	200	4090	10	1	27674406	1553	187.00	1.22	12	0.23	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	3.99	N	372910	200	55 억	269662	N	N	1	N	N
49	20240621	091148	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5680	-10	5	-0.18	139280040	24327	19.81	5700	5760	5680	7390	3990	5690	5725.33	0.97	-7582	5776	5732	5656	5612	5536	5755	5635	55	1700	200	4090	10	1	27674406	1572	189.33	1.23	12	0.09	30.00	4609.00	7800	20230623	-27.18	4460	20231006	27.35	7630	-25.56	20240424	4500	26.22	20240311	7800	-27.18	20230623	4460	27.35	20231006	3.99	N	372910	200	55 억	269662	N	N	1	N	N
50	20240620	161140	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5690	100	2	1.79	682745670	120731	182.10	5590	5700	5580	7260	3920	5590	5655.00	0.91	28025	5690	5640	5580	5530	5470	5665	5555	55	1670	200	4020	10	1	27674406	1575	189.67	1.23	12	0.44	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	3.99	N	372910	200	55 억	251570	N	N	1	N	N
51	20240620	151136	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5660	70	2	1.25	640853730	113342	170.96	5590	5700	5580	7260	3920	5590	5654.16	0.91	26782	5690	5640	5580	5530	5470	5665	5555	55	1670	200	4020	10	1	27674406	1566	188.67	1.23	12	0.41	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	3.99	N	372910	200	55 억	251570	N	N	2	N	N
52	20240620	141142	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5680	90	2	1.61	532436820	94175	142.05	5590	5700	5580	7260	3920	5590	5653.70	0.91	24033	5690	5640	5580	5530	5470	5665	5555	55	1670	200	4020	10	1	27674406	1572	189.33	1.23	12	0.34	30.00	4609.00	7800	20230623	-27.18	4460	20231006	27.35	7630	-25.56	20240424	4500	26.22	20240311	7800	-27.18	20230623	4460	27.35	20231006	3.99	N	372910	200	55 억	251570	N	N	2	N	N
53	20240620	131141	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5700	110	2	1.97	455828570	80688	121.71	5590	5700	5580	7260	3920	5590	5649.27	0.91	22504	5690	5640	5580	5530	5470	5665	5555	55	1670	200	4020	10	1	27674406	1577	190.00	1.24	12	0.29	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	3.99	N	372910	200	55 억	251570	N	N	2	N	N
54	20240620	121140	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	80	2	1.43	388868210	68902	103.93	5590	5680	5580	7260	3920	5590	5643.79	0.91	21190	5690	5640	5580	5530	5470	5665	5555	55	1670	200	4020	10	1	27674406	1569	189.00	1.23	12	0.25	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	3.99	N	372910	200	55 억	251570	N	N	2	N	N
55	20240620	111141	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5640	50	2	0.89	261870830	46455	70.07	5590	5670	5580	7260	3920	5590	5637.09	0.91	7899	5690	5640	5580	5530	5470	5665	5555	55	1670	200	4020	10	1	27674406	1561	188.00	1.22	12	0.17	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	3.99	N	372910	200	55 억	251570	N	N	2	N	N
56	20240620	101143	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	80	2	1.43	184456910	32739	49.38	5590	5670	5580	7260	3920	5590	5634.16	0.91	4247	5690	5640	5580	5530	5470	5665	5555	55	1670	200	4020	10	1	27674406	1569	189.00	1.23	12	0.12	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	3.99	N	372910	200	55 억	251570	N	N	2	N	N
57	20240620	091147	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5590	0	3	0.00	21149890	3784	5.71	5590	5610	5580	7260	3920	5590	5589.29	0.91	255	5690	5640	5580	5530	5470	5665	5555	55	1670	200	4020	10	1	27674406	1547	186.33	1.21	12	0.01	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	3.99	N	372910	200	55 억	251570	N	N	2	N	N
58	20240619	161135	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5590	30	2	0.54	361950170	65112	62.61	5550	5630	5520	7220	3900	5560	5558.84	0.89	-1095	5746	5652	5596	5502	5446	5625	5475	55	1660	200	4000	10	1	27674406	1547	186.33	1.21	12	0.24	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	4.00	N	372910	200	55 억	246337	N	N	2	N	N
59	20240619	151136	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5560	0	3	0.00	334386060	60167	57.86	5550	5630	5520	7220	3900	5560	5557.63	0.89	-3355	5746	5652	5596	5502	5446	5625	5475	55	1660	200	4000	10	1	27674406	1539	185.33	1.21	12	0.22	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	4.00	N	372910	200	55 억	246337	N	N	0	N	N
60	20240619	141144	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5560	0	3	0.00	261577920	47101	45.29	5550	5630	5520	7220	3900	5560	5553.55	0.89	-3743	5746	5652	5596	5502	5446	5625	5475	55	1660	200	4000	10	1	27674406	1539	185.33	1.21	12	0.17	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	4.00	N	372910	200	55 억	246337	N	N	0	N	N
61	20240619	131132	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5550	-10	5	-0.18	208854800	37627	36.18	5550	5630	5520	7220	3900	5560	5550.66	0.89	-3836	5746	5652	5596	5502	5446	5625	5475	55	1660	200	4000	10	1	27674406	1536	185.00	1.20	12	0.14	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	4.00	N	372910	200	55 억	246337	N	N	0	N	N
62	20240619	121133	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5540	-20	5	-0.36	177875810	32044	30.81	5550	5630	5520	7220	3900	5560	5550.99	0.89	-2976	5746	5652	5596	5502	5446	5625	5475	55	1660	200	4000	10	1	27674406	1533	184.67	1.20	12	0.12	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	4.00	N	372910	200	55 억	246337	N	N	0	N	N
63	20240619	111137	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5540	-20	5	-0.36	143916900	25907	24.91	5550	5630	5520	7220	3900	5560	5555.14	0.89	-3234	5746	5652	5596	5502	5446	5625	5475	55	1660	200	4000	10	1	27674406	1533	184.67	1.20	12	0.09	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	4.00	N	372910	200	55 억	246337	N	N	0	N	N
64	20240619	101139	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5560	0	3	0.00	111450030	20069	19.30	5550	5630	5520	7220	3900	5560	5553.34	0.89	-2299	5746	5652	5596	5502	5446	5625	5475	55	1660	200	4000	10	1	27674406	1539	185.33	1.21	12	0.07	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	4.00	N	372910	200	55 억	246337	N	N	0	N	N
65	20240619	091143	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5570	10	2	0.18	27126330	4878	4.69	5550	5630	5540	7220	3900	5560	5560.95	0.89	-1846	5746	5652	5596	5502	5446	5625	5475	55	1660	200	4000	10	1	27674406	1541	185.67	1.21	12	0.02	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	4.00	N	372910	200	55 억	246337	N	N	0	N	N
66	20240618	161129	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5560	-120	5	-2.11	577988250	103531	112.01	5660	5690	5540	7380	3980	5680	5582.78	0.83	14886	5760	5720	5670	5630	5580	5695	5605	55	1700	200	4080	10	1	27674406	1539	185.33	1.21	12	0.37	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	3.99	N	372910	200	55 억	229772	N	N	0	N	N
67	20240618	151129	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5600	-80	5	-1.41	556486310	99668	107.83	5660	5690	5540	7380	3980	5680	5583.40	0.83	14210	5760	5720	5670	5630	5580	5695	5605	55	1700	200	4080	10	1	27674406	1550	186.67	1.22	12	0.36	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	3.99	N	372910	200	55 억	229772	N	N	0	N	N
68	20240618	141133	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5560	-120	5	-2.11	512528290	91794	99.31	5660	5690	5540	7380	3980	5680	5583.46	0.83	13316	5760	5720	5670	5630	5580	5695	5605	55	1700	200	4080	10	1	27674406	1539	185.33	1.21	12	0.33	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	3.99	N	372910	200	55 억	229772	N	N	0	N	N
69	20240618	131133	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5590	-90	5	-1.58	457317290	81886	88.59	5660	5690	5540	7380	3980	5680	5584.80	0.83	9839	5760	5720	5670	5630	5580	5695	5605	55	1700	200	4080	10	1	27674406	1547	186.33	1.21	12	0.30	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	3.99	N	372910	200	55 억	229772	N	N	0	N	N
70	20240618	121131	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5550	-130	5	-2.29	417047050	74662	80.78	5660	5690	5540	7380	3980	5680	5585.80	0.83	8099	5760	5720	5670	5630	5580	5695	5605	55	1700	200	4080	10	1	27674406	1536	185.00	1.20	12	0.27	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	3.99	N	372910	200	55 억	229772	N	N	0	N	N
71	20240618	111131	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5590	-90	5	-1.58	355788640	63624	68.84	5660	5690	5550	7380	3980	5680	5592.05	0.83	7180	5760	5720	5670	5630	5580	5695	5605	55	1700	200	4080	10	1	27674406	1547	186.33	1.21	12	0.23	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	3.99	N	372910	200	55 억	229772	N	N	0	N	N
72	20240618	101130	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5590	-90	5	-1.58	285592330	51001	55.18	5660	5690	5550	7380	3980	5680	5599.74	0.83	9284	5760	5720	5670	5630	5580	5695	5605	55	1700	200	4080	10	1	27674406	1547	186.33	1.21	12	0.18	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	3.99	N	372910	200	55 억	229772	N	N	0	N	N
73	20240618	091139	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5640	-40	5	-0.70	45429780	8071	8.73	5660	5690	5610	7380	3980	5680	5628.75	0.83	2161	5760	5720	5670	5630	5580	5695	5605	55	1700	200	4080	10	1	27674406	1561	188.00	1.22	12	0.03	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	3.99	N	372910	200	55 억	229772	N	N	0	N	N
74	20240617	161121	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5680	-30	5	-0.53	506715720	89695	37.99	5710	5710	5620	7420	4000	5710	5649.08	0.83	-1099	5863	5786	5643	5566	5423	5825	5605	55	1710	200	4110	10	1	27674406	1572	189.33	1.23	12	0.32	30.00	4609.00	7800	20230623	-27.18	4460	20231006	27.35	7630	-25.56	20240424	4500	26.22	20240311	7800	-27.18	20230623	4460	27.35	20231006	3.94	N	372910	200	55 억	229784	N	N	1	N	N
75	20240617	151129	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	-40	5	-0.70	478457850	84716	35.88	5710	5710	5620	7420	4000	5710	5647.64	0.83	-1570	5863	5786	5643	5566	5423	5825	5605	55	1710	200	4110	10	1	27674406	1569	189.00	1.23	12	0.31	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	3.94	N	372910	200	55 억	229784	N	N	1	N	N
76	20240617	141118	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5660	-50	5	-0.88	414696620	73461	31.11	5710	5710	5620	7420	4000	5710	5644.95	0.83	-1551	5863	5786	5643	5566	5423	5825	5605	55	1710	200	4110	10	1	27674406	1566	188.67	1.23	12	0.27	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	3.94	N	372910	200	55 억	229784	N	N	1	N	N
77	20240617	131118	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5650	-60	5	-1.05	361012150	63965	27.09	5710	5710	5620	7420	4000	5710	5643.70	0.83	-3274	5863	5786	5643	5566	5423	5825	5605	55	1710	200	4110	10	1	27674406	1564	188.33	1.23	12	0.23	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	3.94	N	372910	200	55 억	229784	N	N	1	N	N
78	20240617	121118	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	-40	5	-0.70	322041220	57056	24.16	5710	5710	5620	7420	4000	5710	5644.08	0.83	-7107	5863	5786	5643	5566	5423	5825	5605	55	1710	200	4110	10	1	27674406	1569	189.00	1.23	12	0.21	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	3.94	N	372910	200	55 억	229784	N	N	1	N	N
79	20240617	111110	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5630	-80	5	-1.40	242574710	42960	18.19	5710	5710	5620	7420	4000	5710	5646.24	0.83	-4045	5863	5786	5643	5566	5423	5825	5605	55	1710	200	4110	10	1	27674406	1558	187.67	1.22	12	0.16	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	3.94	N	372910	200	55 억	229784	N	N	1	N	N
80	20240617	101110	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5650	-60	5	-1.05	184236630	32598	13.81	5710	5710	5620	7420	4000	5710	5651.43	0.83	-365	5863	5786	5643	5566	5423	5825	5605	55	1710	200	4110	10	1	27674406	1564	188.33	1.23	12	0.12	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	3.94	N	372910	200	55 억	229784	N	N	1	N	N
81	20240617	091113	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5660	-50	5	-0.88	62260920	10998	4.66	5710	5710	5630	7420	4000	5710	5660.23	0.83	-69	5863	5786	5643	5566	5423	5825	5605	55	1710	200	4110	10	1	27674406	1566	188.67	1.23	12	0.04	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	3.94	N	372910	200	55 억	229784	N	N	1	N	N
82	20240614	160936	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5710	0	3	0.00	1308733550	233873	139.74	5650	5720	5500	7420	4000	5710	5595.79	0.72	27452	5836	5772	5726	5662	5616	5750	5640	55	1710	200	4110	10	1	27674406	1580	190.33	1.24	12	0.85	30.00	4609.00	7800	20230623	-26.79	4460	20231006	28.03	7630	-25.16	20240424	4500	26.89	20240311	7800	-26.79	20230623	4460	28.03	20231006	3.89	N	372910	200	55 억	197906	N	N	1	N	N
83	20240614	150940	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	-40	5	-0.70	1268008320	226723	135.47	5650	5720	5500	7420	4000	5710	5592.74	0.72	29191	5836	5772	5726	5662	5616	5750	5640	55	1710	200	4110	10	1	27674406	1569	189.00	1.23	12	0.82	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	3.89	N	372910	200	55 억	197906	N	N	2	N	N
84	20240614	140938	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	-40	5	-0.70	1148513940	205727	122.93	5650	5710	5500	7420	4000	5710	5582.68	0.72	30448	5836	5772	5726	5662	5616	5750	5640	55	1710	200	4110	10	1	27674406	1569	189.00	1.23	12	0.74	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	3.89	N	372910	200	55 억	197906	N	N	2	N	N
85	20240614	130941	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5660	-50	5	-0.88	1067340900	191410	114.37	5650	5710	5500	7420	4000	5710	5576.17	0.72	30901	5836	5772	5726	5662	5616	5750	5640	55	1710	200	4110	10	1	27674406	1566	188.67	1.23	12	0.69	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	3.89	N	372910	200	55 억	197906	N	N	2	N	N
86	20240614	120945	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5660	-50	5	-0.88	958645720	172199	102.89	5650	5710	5500	7420	4000	5710	5567.04	0.72	25610	5836	5772	5726	5662	5616	5750	5640	55	1710	200	4110	10	1	27674406	1566	188.67	1.23	12	0.62	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	3.89	N	372910	200	55 억	197906	N	N	2	N	N
87	20240614	111059	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5570	-140	5	-2.45	722383870	130006	77.68	5650	5710	5500	7420	4000	5710	5556.49	0.72	9612	5836	5772	5726	5662	5616	5750	5640	55	1710	200	4110	10	1	27674406	1541	185.67	1.21	12	0.47	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	3.89	N	372910	200	55 억	197906	N	N	2	N	N
88	20240614	101059	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5550	-160	5	-2.80	568003030	102038	60.97	5650	5710	5500	7420	4000	5710	5566.52	0.72	11080	5836	5772	5726	5662	5616	5750	5640	55	1710	200	4110	10	1	27674406	1536	185.00	1.20	12	0.37	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	3.89	N	372910	200	55 억	197906	N	N	2	N	N
89	20240614	091104	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5580	-130	5	-2.28	182710820	32586	19.47	5650	5710	5550	7420	4000	5710	5606.88	0.72	5735	5836	5772	5726	5662	5616	5750	5640	55	1710	200	4110	10	1	27674406	1544	186.00	1.21	12	0.12	30.00	4609.00	7800	20230623	-28.46	4460	20231006	25.11	7630	-26.87	20240424	4500	24.00	20240311	7800	-28.46	20230623	4460	25.11	20231006	3.89	N	372910	200	55 억	197906	N	N	2	N	N
90	20240613	161045	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5710	-50	5	-0.87	948386200	165602	100.63	5740	5790	5680	7480	4040	5760	5727.07	0.68	8717	5953	5856	5743	5646	5533	5800	5590	55	1720	200	4140	10	1	27674406	1580	190.33	1.24	12	0.60	30.00	4609.00	7800	20230623	-26.79	4460	20231006	28.03	7630	-25.16	20240424	4500	26.89	20240311	7800	-26.79	20230623	4460	28.03	20231006	4.18	N	372910	200	55 억	188436	N	N	2	N	N
91	20240613	151104	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5700	-60	5	-1.04	864024910	150813	91.64	5740	5790	5680	7480	4040	5760	5729.11	0.68	8588	5953	5856	5743	5646	5533	5800	5590	55	1720	200	4140	10	1	27674406	1577	190.00	1.24	12	0.54	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	4.18	N	372910	200	55 억	188436	N	N	0	N	N
92	20240613	141053	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5710	-50	5	-0.87	750375790	130871	79.52	5740	5790	5690	7480	4040	5760	5733.71	0.68	6558	5953	5856	5743	5646	5533	5800	5590	55	1720	200	4140	10	1	27674406	1580	190.33	1.24	12	0.47	30.00	4609.00	7800	20230623	-26.79	4460	20231006	28.03	7630	-25.16	20240424	4500	26.89	20240311	7800	-26.79	20230623	4460	28.03	20231006	4.18	N	372910	200	55 억	188436	N	N	0	N	N
93	20240613	131051	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5750	-10	5	-0.17	490926710	85479	51.94	5740	5790	5690	7480	4040	5760	5743.24	0.68	10011	5953	5856	5743	5646	5533	5800	5590	55	1720	200	4140	10	1	27674406	1591	191.67	1.25	12	0.31	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	4.18	N	372910	200	55 억	188436	N	N	0	N	N
94	20240613	121054	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5760	0	3	0.00	428152930	74559	45.31	5740	5790	5690	7480	4040	5760	5742.47	0.68	8082	5953	5856	5743	5646	5533	5800	5590	55	1720	200	4140	10	1	27674406	1594	192.00	1.25	12	0.27	30.00	4609.00	7800	20230623	-26.15	4460	20231006	29.15	7630	-24.51	20240424	4500	28.00	20240311	7800	-26.15	20230623	4460	29.15	20231006	4.18	N	372910	200	55 억	188436	N	N	0	N	N
95	20240613	111048	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5740	-20	5	-0.35	378783100	65989	40.10	5740	5790	5690	7480	4040	5760	5740.09	0.68	3633	5953	5856	5743	5646	5533	5800	5590	55	1720	200	4140	10	1	27674406	1589	191.33	1.25	12	0.24	30.00	4609.00	7800	20230623	-26.41	4460	20231006	28.70	7630	-24.77	20240424	4500	27.56	20240311	7800	-26.41	20230623	4460	28.70	20231006	4.18	N	372910	200	55 억	188436	N	N	0	N	N
96	20240613	101047	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5780	20	2	0.35	271414810	47371	28.79	5740	5790	5690	7480	4040	5760	5729.56	0.68	3615	5953	5856	5743	5646	5533	5800	5590	55	1720	200	4140	10	1	27674406	1600	192.67	1.25	12	0.17	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	4.18	N	372910	200	55 억	188436	N	N	0	N	N
97	20240613	091056	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5710	-50	5	-0.87	71823540	12523	7.61	5740	5770	5710	7480	4040	5760	5735.33	0.68	-1234	5953	5856	5743	5646	5533	5800	5590	55	1720	200	4140	10	1	27674406	1580	190.33	1.24	12	0.05	30.00	4609.00	7800	20230623	-26.79	4460	20231006	28.03	7630	-25.16	20240424	4500	26.89	20240311	7800	-26.79	20230623	4460	28.03	20231006	4.18	N	372910	200	55 억	188436	N	N	0	N	N
98	20240612	161038	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5760	-40	5	-0.69	920601200	161071	22.27	5800	5840	5630	7540	4060	5800	5715.07	0.61	21098	6160	5980	5830	5650	5500	6070	5740	55	1740	200	4170	10	1	27674406	1594	192.00	1.25	12	0.58	30.00	4609.00	7800	20230623	-26.15	4460	20231006	29.15	7630	-24.51	20240424	4500	28.00	20240311	7800	-26.15	20230623	4460	29.15	20231006	4.25	N	372910	200	55 억	168076	N	N	0	N	N
99	20240612	151050	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5730	-70	5	-1.21	855507280	149753	20.71	5800	5840	5630	7540	4060	5800	5712.74	0.61	21617	6160	5980	5830	5650	5500	6070	5740	55	1740	200	4170	10	1	27674406	1586	191.00	1.24	12	0.54	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	4.25	N	372910	200	55 억	168076	N	N	0	N	N
100	20240612	141042	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5700	-100	5	-1.72	680120340	119100	16.47	5800	5840	5630	7540	4060	5800	5710.43	0.61	16899	6160	5980	5830	5650	5500	6070	5740	55	1740	200	4170	10	1	27674406	1577	190.00	1.24	12	0.43	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	4.25	N	372910	200	55 억	168076	N	N	0	N	N
101	20240612	131044	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5680	-120	5	-2.07	645583580	113024	15.63	5800	5840	5630	7540	4060	5800	5711.85	0.61	14175	6160	5980	5830	5650	5500	6070	5740	55	1740	200	4170	10	1	27674406	1572	189.33	1.23	12	0.41	30.00	4609.00	7800	20230623	-27.18	4460	20231006	27.35	7630	-25.56	20240424	4500	26.22	20240311	7800	-27.18	20230623	4460	27.35	20231006	4.25	N	372910	200	55 억	168076	N	N	0	N	N
102	20240612	121044	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5710	-90	5	-1.55	423305940	73794	10.20	5800	5840	5680	7540	4060	5800	5736.24	0.61	7653	6160	5980	5830	5650	5500	6070	5740	55	1740	200	4170	10	1	27674406	1580	190.33	1.24	12	0.27	30.00	4609.00	7800	20230623	-26.79	4460	20231006	28.03	7630	-25.16	20240424	4500	26.89	20240311	7800	-26.79	20230623	4460	28.03	20231006	4.25	N	372910	200	55 억	168076	N	N	0	N	N
103	20240612	111041	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5730	-70	5	-1.21	377103070	65722	9.09	5800	5840	5680	7540	4060	5800	5737.77	0.61	7579	6160	5980	5830	5650	5500	6070	5740	55	1740	200	4170	10	1	27674406	1586	191.00	1.24	12	0.24	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	4.25	N	372910	200	55 억	168076	N	N	0	N	N
104	20240612	101043	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5730	-70	5	-1.21	316038750	55039	7.61	5800	5840	5680	7540	4060	5800	5742.00	0.61	4731	6160	5980	5830	5650	5500	6070	5740	55	1740	200	4170	10	1	27674406	1586	191.00	1.24	12	0.20	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	4.25	N	372910	200	55 억	168076	N	N	0	N	N
105	20240612	091046	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5760	-40	5	-0.69	118459570	20549	2.84	5800	5840	5730	7540	4060	5800	5764.59	0.61	182	6160	5980	5830	5650	5500	6070	5740	55	1740	200	4170	10	1	27674406	1594	192.00	1.25	12	0.07	30.00	4609.00	7800	20230623	-26.15	4460	20231006	29.15	7630	-24.51	20240424	4500	28.00	20240311	7800	-26.15	20230623	4460	29.15	20231006	4.25	N	372910	200	55 억	168076	N	N	0	N	N
106	20240610	161033	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5760	280	2	5.11	4017338780	700890	381.60	5600	5870	5560	7120	3840	5480	5731.70	0.67	-3997	5620	5550	5480	5410	5340	5585	5445	55	1640	200	3940	10	1	27674406	1594	192.00	1.25	12	2.53	30.00	4609.00	7800	20230623	-26.15	4460	20231006	29.15	7630	-24.51	20240424	4500	28.00	20240311	7800	-26.15	20230623	4460	29.15	20231006	4.26	N	372910	200	55 억	184516	N	N	0	N	N
107	20240610	151044	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5710	230	2	4.20	3889672360	678677	369.51	5600	5870	5560	7120	3840	5480	5731.26	0.67	-4877	5620	5550	5480	5410	5340	5585	5445	55	1640	200	3940	10	1	27674406	1580	190.33	1.24	12	2.45	30.00	4609.00	7800	20230623	-26.79	4460	20231006	28.03	7630	-25.16	20240424	4500	26.89	20240311	7800	-26.79	20230623	4460	28.03	20231006	4.26	N	372910	200	55 억	184516	N	N	0	N	N
108	20240610	141039	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5730	250	2	4.56	3727901050	650510	354.17	5600	5870	5560	7120	3840	5480	5730.74	0.67	-3297	5620	5550	5480	5410	5340	5585	5445	55	1640	200	3940	10	1	27674406	1586	191.00	1.24	12	2.35	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	4.26	N	372910	200	55 억	184516	N	N	0	N	N
109	20240610	131034	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5720	240	2	4.38	3596058500	627480	341.63	5600	5870	5560	7120	3840	5480	5730.95	0.67	-11875	5620	5550	5480	5410	5340	5585	5445	55	1640	200	3940	10	1	27674406	1583	190.67	1.24	12	2.27	30.00	4609.00	7800	20230623	-26.67	4460	20231006	28.25	7630	-25.03	20240424	4500	27.11	20240311	7800	-26.67	20230623	4460	28.25	20231006	4.26	N	372910	200	55 억	184516	N	N	0	N	N
110	20240610	121037	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5770	290	2	5.29	3440016140	600293	326.83	5600	5870	5560	7120	3840	5480	5730.56	0.67	-16240	5620	5550	5480	5410	5340	5585	5445	55	1640	200	3940	10	1	27674406	1597	192.33	1.25	12	2.17	30.00	4609.00	7800	20230623	-26.03	4460	20231006	29.37	7630	-24.38	20240424	4500	28.22	20240311	7800	-26.03	20230623	4460	29.37	20231006	4.26	N	372910	200	55 억	184516	N	N	0	N	N
111	20240610	111040	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5850	370	2	6.75	3079818240	538235	293.04	5600	5860	5560	7120	3840	5480	5722.07	0.67	-19126	5620	5550	5480	5410	5340	5585	5445	55	1640	200	3940	10	1	27674406	1619	195.00	1.27	12	1.94	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	4.26	N	372910	200	55 억	184516	N	N	0	N	N
112	20240610	101037	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5720	240	2	4.38	1986552460	348898	189.96	5600	5820	5560	7120	3840	5480	5693.79	0.67	-51658	5620	5550	5480	5410	5340	5585	5445	55	1640	200	3940	10	1	27674406	1583	190.67	1.24	12	1.26	30.00	4609.00	7800	20230623	-26.67	4460	20231006	28.25	7630	-25.03	20240424	4500	27.11	20240311	7800	-26.67	20230623	4460	28.25	20231006	4.26	N	372910	200	55 억	184516	N	N	0	N	N
113	20240610	091042	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5630	150	2	2.74	775228260	136972	74.58	5600	5770	5560	7120	3840	5480	5659.76	0.67	-27433	5620	5550	5480	5410	5340	5585	5445	55	1640	200	3940	10	1	27674406	1558	187.67	1.22	12	0.49	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	4.26	N	372910	200	55 억	184516	N	N	0	N	N
114	20240607	161110	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5480	50	2	0.92	504690080	92272	50.93	5410	5550	5410	7050	3810	5430	5469.82	0.62	14875	5670	5550	5470	5350	5270	5510	5310	55	1620	200	3900	10	1	27674406	1517	182.67	1.19	12	0.33	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	4.08	N	372910	200	55 억	171468	N	Y	0	N	N
115	20240607	151120	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5440	10	2	0.18	459179180	83951	46.34	5410	5550	5410	7050	3810	5430	5469.89	0.62	12523	5670	5550	5470	5350	5270	5510	5310	55	1620	200	3900	10	1	27674406	1505	181.33	1.18	12	0.30	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	4.08	N	372910	200	55 억	171468	N	N	0	N	N
116	20240607	141111	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5470	40	2	0.74	384482060	70253	38.78	5410	5550	5410	7050	3810	5430	5473.18	0.62	10663	5670	5550	5470	5350	5270	5510	5310	55	1620	200	3900	10	1	27674406	1514	182.33	1.19	12	0.25	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	4.08	N	372910	200	55 억	171468	N	N	0	N	N
117	20240607	131109	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5460	30	2	0.55	341876540	62428	34.46	5410	5550	5410	7050	3810	5430	5476.77	0.62	8983	5670	5550	5470	5350	5270	5510	5310	55	1620	200	3900	10	1	27674406	1511	182.00	1.18	12	0.23	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	4.08	N	372910	200	55 억	171468	N	N	0	N	N
118	20240607	121114	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5420	-10	5	-0.18	335221490	61208	33.78	5410	5550	5410	7050	3810	5430	5477.21	0.62	9777	5670	5550	5470	5350	5270	5510	5310	55	1620	200	3900	10	1	27674406	1500	180.67	1.18	12	0.22	30.00	4609.00	7800	20230623	-30.51	4460	20231006	21.52	7630	-28.96	20240424	4500	20.44	20240311	7800	-30.51	20230623	4460	21.52	20231006	4.08	N	372910	200	55 억	171468	N	N	0	N	N
119	20240607	111054	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5480	50	2	0.92	298912440	54558	30.11	5410	5550	5410	7050	3810	5430	5479.33	0.62	9198	5670	5550	5470	5350	5270	5510	5310	55	1620	200	3900	10	1	27674406	1517	182.67	1.19	12	0.20	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	4.08	N	372910	200	55 억	171468	N	N	0	N	N
120	20240607	101114	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5510	80	2	1.47	228091470	41619	22.97	5410	5550	5410	7050	3810	5430	5481.18	0.62	13218	5670	5550	5470	5350	5270	5510	5310	55	1620	200	3900	10	1	27674406	1525	183.67	1.20	12	0.15	30.00	4609.00	7800	20230623	-29.36	4460	20231006	23.54	7630	-27.79	20240424	4500	22.44	20240311	7800	-29.36	20230623	4460	23.54	20231006	4.08	N	372910	200	55 억	171468	N	N	0	N	N
121	20240607	091112	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5500	70	2	1.29	75799580	13909	7.68	5410	5500	5410	7050	3810	5430	5450.54	0.62	8763	5670	5550	5470	5350	5270	5510	5310	55	1620	200	3900	10	1	27674406	1522	183.33	1.19	12	0.05	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	4.08	N	372910	200	55 억	171468	N	N	0	N	N
122	20240605	161109	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5430	-150	5	-2.69	962635370	176304	87.74	5540	5590	5390	7250	3910	5580	5460.13	0.50	27214	5780	5680	5620	5520	5460	5650	5490	55	1670	200	4010	10	1	27674406	1503	181.00	1.18	12	0.64	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	3.83	N	372910	200	55 억	138968	N	N	0	N	N
123	20240605	151107	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5420	-160	5	-2.87	906807890	166024	82.63	5540	5590	5390	7250	3910	5580	5461.91	0.50	21854	5780	5680	5620	5520	5460	5650	5490	55	1670	200	4010	10	1	27674406	1500	180.67	1.18	12	0.60	30.00	4609.00	7800	20230623	-30.51	4460	20231006	21.52	7630	-28.96	20240424	4500	20.44	20240311	7800	-30.51	20230623	4460	21.52	20231006	3.83	N	372910	200	55 억	138968	N	N	0	N	N
124	20240605	141107	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5460	-120	5	-2.15	805764200	147385	73.35	5540	5590	5410	7250	3910	5580	5467.07	0.50	18595	5780	5680	5620	5520	5460	5650	5490	55	1670	200	4010	10	1	27674406	1511	182.00	1.18	12	0.53	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	3.83	N	372910	200	55 억	138968	N	N	0	N	N
125	20240605	131107	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5460	-120	5	-2.15	714658640	130614	65.00	5540	5590	5410	7250	3910	5580	5471.53	0.50	17181	5780	5680	5620	5520	5460	5650	5490	55	1670	200	4010	10	1	27674406	1511	182.00	1.18	12	0.47	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	3.83	N	372910	200	55 억	138968	N	N	0	N	N
126	20240605	121104	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5440	-140	5	-2.51	659594290	120480	59.96	5540	5590	5410	7250	3910	5580	5474.72	0.50	21111	5780	5680	5620	5520	5460	5650	5490	55	1670	200	4010	10	1	27674406	1505	181.33	1.18	12	0.44	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	3.83	N	372910	200	55 억	138968	N	N	0	N	N
127	20240605	111106	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5450	-130	5	-2.33	563816360	102919	51.22	5540	5590	5410	7250	3910	5580	5478.25	0.50	25529	5780	5680	5620	5520	5460	5650	5490	55	1670	200	4010	10	1	27674406	1508	181.67	1.18	12	0.37	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	3.83	N	372910	200	55 억	138968	N	N	0	N	N
128	20240605	101101	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5470	-110	5	-1.97	479744440	87547	43.57	5540	5590	5410	7250	3910	5580	5479.85	0.50	20518	5780	5680	5620	5520	5460	5650	5490	55	1670	200	4010	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	3.83	N	372910	200	55 억	138968	N	N	0	N	N
129	20240605	091102	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5570	-10	5	-0.18	106493410	19231	9.57	5540	5590	5500	7250	3910	5580	5537.59	0.50	2252	5780	5680	5620	5520	5460	5650	5490	55	1670	200	4010	10	1	27674406	1541	185.67	1.21	12	0.07	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	3.83	N	372910	200	55 억	138968	N	N	0	N	N
130	20240604	161053	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5580	-140	5	-2.45	1093608050	194857	48.69	5720	5720	5560	7430	4010	5720	5612.49	0.58	-22310	5960	5840	5700	5580	5440	5900	5640	55	1710	200	4110	10	1	27674406	1544	186.00	1.21	12	0.70	30.00	4609.00	7800	20230623	-28.46	4460	20231006	25.11	7630	-26.87	20240424	4500	24.00	20240311	7800	-28.46	20230623	4460	25.11	20231006	3.75	N	372910	200	55 억	160037	N	N	0	N	N
131	20240604	151055	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5590	-130	5	-2.27	995560250	177285	44.30	5720	5720	5560	7430	4010	5720	5615.59	0.58	-25935	5960	5840	5700	5580	5440	5900	5640	55	1710	200	4110	10	1	27674406	1547	186.33	1.21	12	0.64	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	3.75	N	372910	200	55 억	160037	N	N	0	N	N
132	20240604	141057	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5590	-130	5	-2.27	772162680	137367	34.32	5720	5720	5560	7430	4010	5720	5621.17	0.58	-36426	5960	5840	5700	5580	5440	5900	5640	55	1710	200	4110	10	1	27674406	1547	186.33	1.21	12	0.50	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	3.75	N	372910	200	55 억	160037	N	N	0	N	N
133	20240604	131054	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5630	-90	5	-1.57	684436440	121688	30.41	5720	5720	5560	7430	4010	5720	5624.52	0.58	-38599	5960	5840	5700	5580	5440	5900	5640	55	1710	200	4110	10	1	27674406	1558	187.67	1.22	12	0.44	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	3.75	N	372910	200	55 억	160037	N	N	0	N	N
134	20240604	121052	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5620	-100	5	-1.75	635211170	112919	28.22	5720	5720	5560	7430	4010	5720	5625.37	0.58	-38690	5960	5840	5700	5580	5440	5900	5640	55	1710	200	4110	10	1	27674406	1555	187.33	1.22	12	0.41	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	3.75	N	372910	200	55 억	160037	N	N	0	N	N
135	20240604	111048	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5630	-90	5	-1.57	562724030	100051	25.00	5720	5720	5560	7430	4010	5720	5624.37	0.58	-36188	5960	5840	5700	5580	5440	5900	5640	55	1710	200	4110	10	1	27674406	1558	187.67	1.22	12	0.36	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	3.75	N	372910	200	55 억	160037	N	N	0	N	N
136	20240604	101052	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5580	-140	5	-2.45	459345170	81553	20.38	5720	5720	5580	7430	4010	5720	5632.47	0.58	-32328	5960	5840	5700	5580	5440	5900	5640	55	1710	200	4110	10	1	27674406	1544	186.00	1.21	12	0.29	30.00	4609.00	7800	20230623	-28.46	4460	20231006	25.11	7630	-26.87	20240424	4500	24.00	20240311	7800	-28.46	20230623	4460	25.11	20231006	3.75	N	372910	200	55 억	160037	N	N	0	N	N
137	20240604	091051	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5650	-70	5	-1.22	86066490	15184	3.79	5720	5720	5630	7430	4010	5720	5668.24	0.58	-4701	5960	5840	5700	5580	5440	5900	5640	55	1710	200	4110	10	1	27674406	1564	188.33	1.23	12	0.05	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	3.75	N	372910	200	55 억	160037	N	N	0	N	N
138	20240603	161039	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5720	100	2	1.78	2272818600	397796	46.66	5620	5820	5560	7300	3940	5620	5713.53	0.71	-36208	6060	5840	5620	5400	5180	5950	5510	55	1680	200	4040	10	1	27674406	1583	190.67	1.24	12	1.44	30.00	4609.00	7800	20230623	-26.67	4460	20231006	28.25	7630	-25.03	20240424	4500	27.11	20240311	7800	-26.67	20230623	4460	28.25	20231006	4.02	N	372910	200	55 억	195611	N	N	0	N	N
139	20240603	151039	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5710	90	2	1.60	2179191940	381386	44.73	5620	5820	5560	7300	3940	5620	5713.88	0.71	-35406	6060	5840	5620	5400	5180	5950	5510	55	1680	200	4040	10	1	27674406	1580	190.33	1.24	12	1.38	30.00	4609.00	7800	20230623	-26.79	4460	20231006	28.03	7630	-25.16	20240424	4500	26.89	20240311	7800	-26.79	20230623	4460	28.03	20231006	4.02	N	372910	200	55 억	195611	N	N	0	N	N
140	20240603	141039	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5700	80	2	1.42	2073420290	362798	42.55	5620	5820	5560	7300	3940	5620	5715.08	0.71	-37598	6060	5840	5620	5400	5180	5950	5510	55	1680	200	4040	10	1	27674406	1577	190.00	1.24	12	1.31	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	4.02	N	372910	200	55 억	195611	N	N	0	N	N
141	20240603	131039	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	50	2	0.89	2012476050	352068	41.29	5620	5820	5560	7300	3940	5620	5716.16	0.71	-40453	6060	5840	5620	5400	5180	5950	5510	55	1680	200	4040	10	1	27674406	1569	189.00	1.23	12	1.27	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	4.02	N	372910	200	55 억	195611	N	N	0	N	N
142	20240603	121038	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5670	50	2	0.89	1908293720	333693	39.14	5620	5820	5560	7300	3940	5620	5718.71	0.71	-43947	6060	5840	5620	5400	5180	5950	5510	55	1680	200	4040	10	1	27674406	1569	189.00	1.23	12	1.21	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	4.02	N	372910	200	55 억	195611	N	N	0	N	N
143	20240603	111033	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5650	30	2	0.53	1785182400	311978	36.59	5620	5820	5560	7300	3940	5620	5722.14	0.71	-49188	6060	5840	5620	5400	5180	5950	5510	55	1680	200	4040	10	1	27674406	1564	188.33	1.23	12	1.13	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	4.02	N	372910	200	55 억	195611	N	N	0	N	N
144	20240603	101027	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5770	150	2	2.67	761618060	133676	15.68	5620	5790	5560	7300	3940	5620	5697.49	0.71	-20580	6060	5840	5620	5400	5180	5950	5510	55	1680	200	4040	10	1	27674406	1597	192.33	1.25	12	0.48	30.00	4609.00	7800	20230623	-26.03	4460	20231006	29.37	7630	-24.38	20240424	4500	28.22	20240311	7800	-26.03	20230623	4460	29.37	20231006	4.02	N	372910	200	55 억	195611	N	N	0	N	N
145	20240603	091027	57	100.00	KOSPI	의료정밀	N	N	N	N	N	5650	30	2	0.53	177082810	31425	3.69	5620	5690	5560	7300	3940	5620	5635.09	0.71	136	6060	5840	5620	5400	5180	5950	5510	55	1680	200	4040	10	1	27674406	1564	188.33	1.23	12	0.11	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	4.02	N	372910	200	55 억	195611	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History