KissMeData/372910/price/prices-20240701.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	20240731	161237	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	105	2	2.25	294703145	62381	183.16	4670	4800	4650	6070	3275	4675	4722.88	0.92	0	20019	4801	4737	4686	4622	4571	4732	4617	55	1395	200	3080	5	1	27674406	1323	159.33	1.04	12	0.23	30.00	4609.00	7630	20240424	-37.35	4460	20231006	7.17	7630	-37.35	20240424	4490	6.46	20240725	7630	-37.35	20240424	4460	7.17	20231006	3.10	N	372910	200	55 억		254882	N	N	12	N	00	N
3	20240731	151256	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	55	2	1.18	219647930	46639	136.94	4670	4775	4650	6070	3275	4675	4709.53	0.92	0	13469	4801	4737	4686	4622	4571	4732	4617	55	1395	200	3080	5	1	27674406	1309	157.67	1.03	12	0.17	30.00	4609.00	7630	20240424	-38.01	4460	20231006	6.05	7630	-38.01	20240424	4490	5.35	20240725	7630	-38.01	20240424	4460	6.05	20231006	3.10	N	372910	200	55 억		254882	N	N	18	N	00	N
4	20240731	141256	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4710	35	2	0.75	82837775	17701	51.97	4670	4720	4650	6070	3275	4675	4679.84	0.92	0	1513	4801	4737	4686	4622	4571	4732	4617	55	1395	200	3080	5	1	27674406	1303	157.00	1.02	12	0.06	30.00	4609.00	7630	20240424	-38.27	4460	20231006	5.61	7630	-38.27	20240424	4490	4.90	20240725	7630	-38.27	20240424	4460	5.61	20231006	3.10	N	372910	200	55 억		254882	N	N	18	N	00	N
5	20240731	131250	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4710	35	2	0.75	56750970	12138	35.64	4670	4720	4650	6070	3275	4675	4675.48	0.92	0	-368	4801	4737	4686	4622	4571	4732	4617	55	1395	200	3080	5	1	27674406	1303	157.00	1.02	12	0.04	30.00	4609.00	7630	20240424	-38.27	4460	20231006	5.61	7630	-38.27	20240424	4490	4.90	20240725	7630	-38.27	20240424	4460	5.61	20231006	3.10	N	372910	200	55 억		254882	N	N	18	N	00	N
6	20240731	121249	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4665	-10	5	-0.21	34385770	7368	21.63	4670	4720	4650	6070	3275	4675	4666.91	0.92	0	-3408	4801	4737	4686	4622	4571	4732	4617	55	1395	200	3080	5	1	27674406	1291	155.50	1.01	12	0.03	30.00	4609.00	7630	20240424	-38.86	4460	20231006	4.60	7630	-38.86	20240424	4490	3.90	20240725	7630	-38.86	20240424	4460	4.60	20231006	3.10	N	372910	200	55 억		254882	N	N	18	N	00	N
7	20240731	111252	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4670	-5	5	-0.11	31179145	6681	19.62	4670	4720	4650	6070	3275	4675	4666.84	0.92	0	-3163	4801	4737	4686	4622	4571	4732	4617	55	1395	200	3080	5	1	27674406	1292	155.67	1.01	12	0.02	30.00	4609.00	7630	20240424	-38.79	4460	20231006	4.71	7630	-38.79	20240424	4490	4.01	20240725	7630	-38.79	20240424	4460	4.71	20231006	3.10	N	372910	200	55 억		254882	N	N	18	N	00	N
8	20240731	101249	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4660	-15	5	-0.32	17702355	3790	11.13	4670	4720	4650	6070	3275	4675	4670.81	0.92	0	-1813	4801	4737	4686	4622	4571	4732	4617	55	1395	200	3080	5	1	27674406	1290	155.33	1.01	12	0.01	30.00	4609.00	7630	20240424	-38.93	4460	20231006	4.48	7630	-38.93	20240424	4490	3.79	20240725	7630	-38.93	20240424	4460	4.48	20231006	3.10	N	372910	200	55 억		254882	N	N	18	N	00	N
9	20240731	091247	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4660	-15	5	-0.32	6117230	1310	3.85	4670	4720	4650	6070	3275	4675	4669.64	0.92	0	-446	4801	4737	4686	4622	4571	4732	4617	55	1395	200	3080	5	1	27674406	1290	155.33	1.01	12	0.00	30.00	4609.00	7630	20240424	-38.93	4460	20231006	4.48	7630	-38.93	20240424	4490	3.79	20240725	7630	-38.93	20240424	4460	4.48	20231006	3.10	N	372910	200	55 억		254882	N	N	18	N	00	N
10	20240730	161216	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4675	0	3	0.00	151496480	32363	140.60	4675	4750	4635	6070	3275	4675	4681.18	0.97	0	-11954	4778	4726	4683	4631	4588	4752	4657	55	1395	200	3080	5	1	27674406	1294	155.83	1.01	12	0.12	30.00	4609.00	7630	20240424	-38.73	4460	20231006	4.82	7630	-38.73	20240424	4490	4.12	20240725	7630	-38.73	20240424	4460	4.82	20231006	3.12	N	372910	200	55 억		268009	N	N	18	N	00	N
11	20240730	151243	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4660	-15	5	-0.32	147573635	31522	136.95	4675	4750	4635	6070	3275	4675	4681.61	0.97	0	-11793	4778	4726	4683	4631	4588	4752	4657	55	1395	200	3080	5	1	27674406	1290	155.33	1.01	12	0.11	30.00	4609.00	7630	20240424	-38.93	4460	20231006	4.48	7630	-38.93	20240424	4490	3.79	20240725	7630	-38.93	20240424	4460	4.48	20231006	3.12	N	372910	200	55 억		268009	N	N	1	N	00	N
12	20240730	141225	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4670	-5	5	-0.11	136735285	29198	126.85	4675	4750	4635	6070	3275	4675	4683.04	0.97	0	-11520	4778	4726	4683	4631	4588	4752	4657	55	1395	200	3080	5	1	27674406	1292	155.67	1.01	12	0.11	30.00	4609.00	7630	20240424	-38.79	4460	20231006	4.71	7630	-38.79	20240424	4490	4.01	20240725	7630	-38.79	20240424	4460	4.71	20231006	3.12	N	372910	200	55 억		268009	N	N	1	N	00	N
13	20240730	131232	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4680	5	2	0.11	106891120	22820	99.14	4675	4750	4635	6070	3275	4675	4684.10	0.97	0	-8779	4778	4726	4683	4631	4588	4752	4657	55	1395	200	3080	5	1	27674406	1295	156.00	1.02	12	0.08	30.00	4609.00	7630	20240424	-38.66	4460	20231006	4.93	7630	-38.66	20240424	4490	4.23	20240725	7630	-38.66	20240424	4460	4.93	20231006	3.12	N	372910	200	55 억		268009	N	N	1	N	00	N
14	20240730	121223	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4680	5	2	0.11	97295690	20775	90.26	4675	4750	4635	6070	3275	4675	4683.31	0.97	0	-7953	4778	4726	4683	4631	4588	4752	4657	55	1395	200	3080	5	1	27674406	1295	156.00	1.02	12	0.08	30.00	4609.00	7630	20240424	-38.66	4460	20231006	4.93	7630	-38.66	20240424	4490	4.23	20240725	7630	-38.66	20240424	4460	4.93	20231006	3.12	N	372910	200	55 억		268009	N	N	1	N	00	N
15	20240730	111232	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	-35	5	-0.75	73742950	15735	68.36	4675	4750	4640	6070	3275	4675	4686.56	0.97	0	-5938	4778	4726	4683	4631	4588	4752	4657	55	1395	200	3080	5	1	27674406	1284	154.67	1.01	12	0.06	30.00	4609.00	7630	20240424	-39.19	4460	20231006	4.04	7630	-39.19	20240424	4490	3.34	20240725	7630	-39.19	20240424	4460	4.04	20231006	3.12	N	372910	200	55 억		268009	N	N	1	N	00	N
16	20240730	101241	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4660	-15	5	-0.32	53957350	11479	49.87	4675	4750	4660	6070	3275	4675	4700.53	0.97	0	-4906	4778	4726	4683	4631	4588	4752	4657	55	1395	200	3080	5	1	27674406	1290	155.33	1.01	12	0.04	30.00	4609.00	7630	20240424	-38.93	4460	20231006	4.48	7630	-38.93	20240424	4490	3.79	20240725	7630	-38.93	20240424	4460	4.48	20231006	3.12	N	372910	200	55 억		268009	N	N	1	N	00	N
17	20240730	091248	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	55	2	1.18	5030145	1064	4.62	4675	4750	4675	6070	3275	4675	4727.58	0.97	0	-365	4778	4726	4683	4631	4588	4752	4657	55	1395	200	3080	5	1	27674406	1309	157.67	1.03	12	0.00	30.00	4609.00	7630	20240424	-38.01	4460	20231006	6.05	7630	-38.01	20240424	4490	5.35	20240725	7630	-38.01	20240424	4460	6.05	20231006	3.12	N	372910	200	55 억		268009	N	N	1	N	00	N
18	20240729	161215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4675	5	2	0.11	107998390	23016	47.85	4670	4735	4640	6070	3270	4670	4692.32	0.98	0	-2194	4760	4715	4640	4595	4520	4737	4617	55	1400	200	3080	5	1	27674406	1294	155.83	1.01	12	0.08	30.00	4609.00	7630	20240424	-38.73	4460	20231006	4.82	7630	-38.73	20240424	4490	4.12	20240725	7630	-38.73	20240424	4460	4.82	20231006	3.21	N	372910	200	55 억		270695	N	N	1	N	00	N
19	20240729	151233	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	30	2	0.64	102637215	21871	45.47	4670	4735	4640	6070	3270	4670	4692.85	0.98	0	-2014	4760	4715	4640	4595	4520	4737	4617	55	1400	200	3080	5	1	27674406	1301	156.67	1.02	12	0.08	30.00	4609.00	7630	20240424	-38.40	4460	20231006	5.38	7630	-38.40	20240424	4490	4.68	20240725	7630	-38.40	20240424	4460	5.38	20231006	3.21	N	372910	200	55 억		270695	N	N	2	N	00	N
20	20240729	141241	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	30	2	0.64	89276360	19016	39.53	4670	4735	4640	6070	3270	4670	4694.80	0.98	0	-1773	4760	4715	4640	4595	4520	4737	4617	55	1400	200	3080	5	1	27674406	1301	156.67	1.02	12	0.07	30.00	4609.00	7630	20240424	-38.40	4460	20231006	5.38	7630	-38.40	20240424	4490	4.68	20240725	7630	-38.40	20240424	4460	5.38	20231006	3.21	N	372910	200	55 억		270695	N	N	2	N	00	N
21	20240729	131238	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4710	40	2	0.86	84565115	18011	37.44	4670	4735	4640	6070	3270	4670	4695.19	0.98	0	-1278	4760	4715	4640	4595	4520	4737	4617	55	1400	200	3080	5	1	27674406	1303	157.00	1.02	12	0.07	30.00	4609.00	7630	20240424	-38.27	4460	20231006	5.61	7630	-38.27	20240424	4490	4.90	20240725	7630	-38.27	20240424	4460	5.61	20231006	3.21	N	372910	200	55 억		270695	N	N	2	N	00	N
22	20240729	121238	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	20	2	0.43	66032470	14079	29.27	4670	4735	4640	6070	3270	4670	4690.14	0.98	0	-330	4760	4715	4640	4595	4520	4737	4617	55	1400	200	3080	5	1	27674406	1298	156.33	1.02	12	0.05	30.00	4609.00	7630	20240424	-38.53	4460	20231006	5.16	7630	-38.53	20240424	4490	4.45	20240725	7630	-38.53	20240424	4460	5.16	20231006	3.21	N	372910	200	55 억		270695	N	N	2	N	00	N
23	20240729	111226	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4665	-5	5	-0.11	45425610	9699	20.16	4670	4705	4640	6070	3270	4670	4683.54	0.98	0	-1217	4760	4715	4640	4595	4520	4737	4617	55	1400	200	3080	5	1	27674406	1291	155.50	1.01	12	0.04	30.00	4609.00	7630	20240424	-38.86	4460	20231006	4.60	7630	-38.86	20240424	4490	3.90	20240725	7630	-38.86	20240424	4460	4.60	20231006	3.21	N	372910	200	55 억		270695	N	N	2	N	00	N
24	20240729	101223	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4705	35	2	0.75	34731610	7412	15.41	4670	4705	4640	6070	3270	4670	4685.86	0.98	0	-942	4760	4715	4640	4595	4520	4737	4617	55	1400	200	3080	5	1	27674406	1302	156.83	1.02	12	0.03	30.00	4609.00	7630	20240424	-38.34	4460	20231006	5.49	7630	-38.34	20240424	4490	4.79	20240725	7630	-38.34	20240424	4460	5.49	20231006	3.21	N	372910	200	55 억		270695	N	N	2	N	00	N
25	20240729	091220	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	20	2	0.43	10395435	2224	4.62	4670	4695	4640	6070	3270	4670	4674.21	0.98	0	-1071	4760	4715	4640	4595	4520	4737	4617	55	1400	200	3080	5	1	27674406	1298	156.33	1.02	12	0.01	30.00	4609.00	7630	20240424	-38.53	4460	20231006	5.16	7630	-38.53	20240424	4490	4.45	20240725	7630	-38.53	20240424	4460	5.16	20231006	3.21	N	372910	200	55 억		270695	N	N	2	N	00	N
26	20240726	161203	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4670	85	2	1.85	221777455	47873	58.20	4565	4685	4565	5960	3210	4585	4632.62	0.95	0	1957	4775	4680	4585	4490	4395	4727	4537	55	1375	200	3020	5	1	27674406	1292	155.67	1.01	12	0.17	30.00	4609.00	7630	20240424	-38.79	4460	20231006	4.71	7630	-38.79	20240424	4490	4.01	20240725	7630	-38.79	20240424	4460	4.71	20231006	3.24	N	372910	200	55 억		264229	N	N	2	N	00	N
27	20240726	151215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4670	85	2	1.85	186313305	40262	48.95	4565	4685	4565	5960	3210	4585	4627.52	0.95	0	1423	4775	4680	4585	4490	4395	4727	4537	55	1375	200	3020	5	1	27674406	1292	155.67	1.01	12	0.15	30.00	4609.00	7630	20240424	-38.79	4460	20231006	4.71	7630	-38.79	20240424	4490	4.01	20240725	7630	-38.79	20240424	4460	4.71	20231006	3.24	N	372910	200	55 억		264229	N	N	0	N	00	N
28	20240726	141215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4680	95	2	2.07	169106070	36567	44.46	4565	4685	4565	5960	3210	4585	4624.55	0.95	0	1024	4775	4680	4585	4490	4395	4727	4537	55	1375	200	3020	5	1	27674406	1295	156.00	1.02	12	0.13	30.00	4609.00	7630	20240424	-38.66	4460	20231006	4.93	7630	-38.66	20240424	4490	4.23	20240725	7630	-38.66	20240424	4460	4.93	20231006	3.24	N	372910	200	55 억		264229	N	N	0	N	00	N
29	20240726	131216	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4680	95	2	2.07	149379655	32350	39.33	4565	4680	4565	5960	3210	4585	4617.61	0.95	0	1906	4775	4680	4585	4490	4395	4727	4537	55	1375	200	3020	5	1	27674406	1295	156.00	1.02	12	0.12	30.00	4609.00	7630	20240424	-38.66	4460	20231006	4.93	7630	-38.66	20240424	4490	4.23	20240725	7630	-38.66	20240424	4460	4.93	20231006	3.24	N	372910	200	55 억		264229	N	N	0	N	00	N
30	20240726	121221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4665	80	2	1.74	135883700	29447	35.80	4565	4665	4565	5960	3210	4585	4614.52	0.95	0	1941	4775	4680	4585	4490	4395	4727	4537	55	1375	200	3020	5	1	27674406	1291	155.50	1.01	12	0.11	30.00	4609.00	7630	20240424	-38.86	4460	20231006	4.60	7630	-38.86	20240424	4490	3.90	20240725	7630	-38.86	20240424	4460	4.60	20231006	3.24	N	372910	200	55 억		264229	N	N	0	N	00	N
31	20240726	111220	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	30	2	0.65	104086025	22601	27.48	4565	4650	4565	5960	3210	4585	4605.37	0.95	0	178	4775	4680	4585	4490	4395	4727	4537	55	1375	200	3020	5	1	27674406	1277	153.83	1.00	12	0.08	30.00	4609.00	7630	20240424	-39.52	4460	20231006	3.48	7630	-39.52	20240424	4490	2.78	20240725	7630	-39.52	20240424	4460	3.48	20231006	3.24	N	372910	200	55 억		264229	N	N	0	N	00	N
32	20240726	101214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	45	2	0.98	73697215	16023	19.48	4565	4650	4565	5960	3210	4585	4599.46	0.95	0	-903	4775	4680	4585	4490	4395	4727	4537	55	1375	200	3020	5	1	27674406	1281	154.33	1.00	12	0.06	30.00	4609.00	7630	20240424	-39.32	4460	20231006	3.81	7630	-39.32	20240424	4490	3.12	20240725	7630	-39.32	20240424	4460	3.81	20231006	3.24	N	372910	200	55 억		264229	N	N	0	N	00	N
33	20240726	091213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	35	2	0.76	33532015	7324	8.90	4565	4620	4565	5960	3210	4585	4578.37	0.95	0	2194	4775	4680	4585	4490	4395	4727	4537	55	1375	200	3020	5	1	27674406	1279	154.00	1.00	12	0.03	30.00	4609.00	7630	20240424	-39.45	4460	20231006	3.59	7630	-39.45	20240424	4490	2.90	20240725	7630	-39.45	20240424	4460	3.59	20231006	3.24	N	372910	200	55 억		264229	N	N	0	N	00	N
34	20240725	161210	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4585	25	2	0.55	373224695	81856	250.49	4515	4680	4490	5920	3195	4560	4559.53	0.96	0	-1580	4683	4621	4588	4526	4493	4605	4510	55	1360	200	3000	5	1	27674406	1269	152.83	0.99	12	0.30	30.00	4609.00	7630	20240424	-39.91	4460	20231006	2.80	7630	-39.91	20240424	4490	2.12	20240725	7630	-39.91	20240424	4460	2.80	20231006	3.32	N	372910	200	55 억		267007	N	N	0	N	00	N
35	20240725	151224	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	70	2	1.54	363666240	79774	244.11	4515	4680	4490	5920	3195	4560	4558.71	0.96	0	-1998	4683	4621	4588	4526	4493	4605	4510	55	1360	200	3000	5	1	27674406	1281	154.33	1.00	12	0.29	30.00	4609.00	7630	20240424	-39.32	4460	20231006	3.81	7630	-39.32	20240424	4490	3.12	20240725	7630	-39.32	20240424	4460	3.81	20231006	3.32	N	372910	200	55 억		267007	N	N	0	N	00	N
36	20240725	141219	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4650	90	2	1.97	346556215	76064	232.76	4515	4680	4490	5920	3195	4560	4556.11	0.96	0	-1936	4683	4621	4588	4526	4493	4605	4510	55	1360	200	3000	5	1	27674406	1287	155.00	1.01	12	0.27	30.00	4609.00	7630	20240424	-39.06	4460	20231006	4.26	7630	-39.06	20240424	4490	3.56	20240725	7630	-39.06	20240424	4460	4.26	20231006	3.32	N	372910	200	55 억		267007	N	N	0	N	00	N
37	20240725	131211	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	60	2	1.32	315893375	69439	212.49	4515	4670	4490	5920	3195	4560	4549.22	0.96	0	-2075	4683	4621	4588	4526	4493	4605	4510	55	1360	200	3000	5	1	27674406	1279	154.00	1.00	12	0.25	30.00	4609.00	7630	20240424	-39.45	4460	20231006	3.59	7630	-39.45	20240424	4490	2.90	20240725	7630	-39.45	20240424	4460	3.59	20231006	3.32	N	372910	200	55 억		267007	N	N	0	N	00	N
38	20240725	121218	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4650	90	2	1.97	306625455	67430	206.34	4515	4670	4490	5920	3195	4560	4547.32	0.96	0	-2591	4683	4621	4588	4526	4493	4605	4510	55	1360	200	3000	5	1	27674406	1287	155.00	1.01	12	0.24	30.00	4609.00	7630	20240424	-39.06	4460	20231006	4.26	7630	-39.06	20240424	4490	3.56	20240725	7630	-39.06	20240424	4460	4.26	20231006	3.32	N	372910	200	55 억		267007	N	N	0	N	00	N
39	20240725	111217	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4525	-35	5	-0.77	219269540	48510	148.44	4515	4570	4490	5920	3195	4560	4520.09	0.96	0	-6800	4683	4621	4588	4526	4493	4605	4510	55	1360	200	3000	5	1	27674406	1252	150.83	0.98	12	0.18	30.00	4609.00	7630	20240424	-40.69	4460	20231006	1.46	7630	-40.69	20240424	4490	0.78	20240725	7630	-40.69	20240424	4460	1.46	20231006	3.32	N	372910	200	55 억		267007	N	N	0	N	00	N
40	20240725	101208	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4540	-20	5	-0.44	132461950	29263	89.55	4515	4560	4510	5920	3195	4560	4526.60	0.96	0	-8162	4683	4621	4588	4526	4493	4605	4510	55	1360	200	3000	5	1	27674406	1256	151.33	0.99	12	0.11	30.00	4609.00	7630	20240424	-40.50	4460	20231006	1.79	7630	-40.50	20240424	4500	0.89	20240311	7630	-40.50	20240424	4460	1.79	20231006	3.32	N	372910	200	55 억		267007	N	N	0	N	00	N
41	20240725	091203	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4520	-40	5	-0.88	45116160	9978	30.53	4515	4560	4515	5920	3195	4560	4521.56	0.96	0	-2242	4683	4621	4588	4526	4493	4605	4510	55	1360	200	3000	5	1	27674406	1251	150.67	0.98	12	0.04	30.00	4609.00	7630	20240424	-40.76	4460	20231006	1.35	7630	-40.76	20240424	4500	0.44	20240311	7630	-40.76	20240424	4460	1.35	20231006	3.32	N	372910	200	55 억		267007	N	N	0	N	00	N
42	20240724	161201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	-20	5	-0.44	147862950	32303	62.82	4580	4650	4555	5950	3210	4580	4577.38	0.96	0	1057	4653	4616	4573	4536	4493	4635	4555	55	1370	200	3020	5	1	27674406	1262	152.00	0.99	12	0.12	30.00	4609.00	7630	20240424	-40.24	4460	20231006	2.24	7630	-40.24	20240424	4500	1.33	20240311	7630	-40.24	20240424	4460	2.24	20231006	3.35	N	372910	200	55 억		265598	N	N	1	N	00	N
43	20240724	151219	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4580	0	3	0.00	136943985	29913	58.17	4580	4650	4555	5950	3210	4580	4578.08	0.96	0	459	4653	4616	4573	4536	4493	4635	4555	55	1370	200	3020	5	1	27674406	1267	152.67	0.99	12	0.11	30.00	4609.00	7630	20240424	-39.97	4460	20231006	2.69	7630	-39.97	20240424	4500	1.78	20240311	7630	-39.97	20240424	4460	2.69	20231006	3.35	N	372910	200	55 억		265598	N	N	1	N	00	N
44	20240724	141214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	-20	5	-0.44	105935120	23122	44.97	4580	4650	4560	5950	3210	4580	4581.57	0.96	0	-1503	4653	4616	4573	4536	4493	4635	4555	55	1370	200	3020	5	1	27674406	1262	152.00	0.99	12	0.08	30.00	4609.00	7630	20240424	-40.24	4460	20231006	2.24	7630	-40.24	20240424	4500	1.33	20240311	7630	-40.24	20240424	4460	2.24	20231006	3.35	N	372910	200	55 억		265598	N	N	1	N	00	N
45	20240724	131219	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4595	15	2	0.33	83384860	18187	35.37	4580	4650	4570	5950	3210	4580	4584.86	0.96	0	-1587	4653	4616	4573	4536	4493	4635	4555	55	1370	200	3020	5	1	27674406	1272	153.17	1.00	12	0.07	30.00	4609.00	7630	20240424	-39.78	4460	20231006	3.03	7630	-39.78	20240424	4500	2.11	20240311	7630	-39.78	20240424	4460	3.03	20231006	3.35	N	372910	200	55 억		265598	N	N	1	N	00	N
46	20240724	121218	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4580	0	3	0.00	44494775	9688	18.84	4580	4650	4575	5950	3210	4580	4592.77	0.96	0	-2454	4653	4616	4573	4536	4493	4635	4555	55	1370	200	3020	5	1	27674406	1267	152.67	0.99	12	0.04	30.00	4609.00	7630	20240424	-39.97	4460	20231006	2.69	7630	-39.97	20240424	4500	1.78	20240311	7630	-39.97	20240424	4460	2.69	20231006	3.35	N	372910	200	55 억		265598	N	N	1	N	00	N
47	20240724	111215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	10	2	0.22	27456335	5972	11.61	4580	4650	4580	5950	3210	4580	4597.51	0.96	0	-990	4653	4616	4573	4536	4493	4635	4555	55	1370	200	3020	5	1	27674406	1270	153.00	1.00	12	0.02	30.00	4609.00	7630	20240424	-39.84	4460	20231006	2.91	7630	-39.84	20240424	4500	2.00	20240311	7630	-39.84	20240424	4460	2.91	20231006	3.35	N	372910	200	55 억		265598	N	N	1	N	00	N
48	20240724	101241	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4595	15	2	0.33	20452085	4446	8.65	4580	4650	4580	5950	3210	4580	4600.11	0.96	0	-1134	4653	4616	4573	4536	4493	4635	4555	55	1370	200	3020	5	1	27674406	1272	153.17	1.00	12	0.02	30.00	4609.00	7630	20240424	-39.78	4460	20231006	3.03	7630	-39.78	20240424	4500	2.11	20240311	7630	-39.78	20240424	4460	3.03	20231006	3.35	N	372910	200	55 억		265598	N	N	1	N	00	N
49	20240724	091204	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4585	5	2	0.11	11588600	2518	4.90	4580	4650	4580	5950	3210	4580	4602.30	0.96	0	-1607	4653	4616	4573	4536	4493	4635	4555	55	1370	200	3020	5	1	27674406	1269	152.83	0.99	12	0.01	30.00	4609.00	7630	20240424	-39.91	4460	20231006	2.80	7630	-39.91	20240424	4500	1.89	20240311	7630	-39.91	20240424	4460	2.80	20231006	3.35	N	372910	200	55 억		265598	N	N	1	N	00	N
50	20240723	161154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4580	20	2	0.44	229413970	50217	49.11	4555	4610	4530	5920	3195	4560	4568.43	0.88	0	21991	4720	4640	4595	4515	4470	4617	4492	55	1360	200	3000	5	1	27674406	1267	152.67	0.99	12	0.18	30.00	4609.00	7630	20240424	-39.97	4460	20231006	2.69	7630	-39.97	20240424	4500	1.78	20240311	7630	-39.97	20240424	4460	2.69	20231006	3.37	N	372910	200	55 억		243298	N	N	1	N	00	N
51	20240723	151223	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	10	2	0.22	221214000	48424	47.35	4555	4610	4530	5920	3195	4560	4568.27	0.88	0	21011	4720	4640	4595	4515	4470	4617	4492	55	1360	200	3000	5	1	27674406	1265	152.33	0.99	12	0.17	30.00	4609.00	7630	20240424	-40.10	4460	20231006	2.47	7630	-40.10	20240424	4500	1.56	20240311	7630	-40.10	20240424	4460	2.47	20231006	3.37	N	372910	200	55 억		243298	N	N	1	N	00	N
52	20240723	141158	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	10	2	0.22	193604280	42385	41.45	4555	4610	4530	5920	3195	4560	4567.75	0.88	0	17156	4720	4640	4595	4515	4470	4617	4492	55	1360	200	3000	5	1	27674406	1265	152.33	0.99	12	0.15	30.00	4609.00	7630	20240424	-40.10	4460	20231006	2.47	7630	-40.10	20240424	4500	1.56	20240311	7630	-40.10	20240424	4460	2.47	20231006	3.37	N	372910	200	55 억		243298	N	N	1	N	00	N
53	20240723	131155	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4585	25	2	0.55	129629365	28457	27.83	4555	4600	4530	5920	3195	4560	4555.27	0.88	0	6561	4720	4640	4595	4515	4470	4617	4492	55	1360	200	3000	5	1	27674406	1269	152.83	0.99	12	0.10	30.00	4609.00	7630	20240424	-39.91	4460	20231006	2.80	7630	-39.91	20240424	4500	1.89	20240311	7630	-39.91	20240424	4460	2.80	20231006	3.37	N	372910	200	55 억		243298	N	N	1	N	00	N
54	20240723	121204	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	0	3	0.00	108402445	23802	23.28	4555	4600	4530	5920	3195	4560	4554.34	0.88	0	3283	4720	4640	4595	4515	4470	4617	4492	55	1360	200	3000	5	1	27674406	1262	152.00	0.99	12	0.09	30.00	4609.00	7630	20240424	-40.24	4460	20231006	2.24	7630	-40.24	20240424	4500	1.33	20240311	7630	-40.24	20240424	4460	2.24	20231006	3.37	N	372910	200	55 억		243298	N	N	1	N	00	N
55	20240723	111201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4530	-30	5	-0.66	103882620	22809	22.30	4555	4600	4530	5920	3195	4560	4554.46	0.88	0	3346	4720	4640	4595	4515	4470	4617	4492	55	1360	200	3000	5	1	27674406	1254	151.00	0.98	12	0.08	30.00	4609.00	7630	20240424	-40.63	4460	20231006	1.57	7630	-40.63	20240424	4500	0.67	20240311	7630	-40.63	20240424	4460	1.57	20231006	3.37	N	372910	200	55 억		243298	N	N	1	N	00	N
56	20240723	101156	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	30	2	0.66	43867550	9605	9.39	4555	4600	4540	5920	3195	4560	4567.16	0.88	0	2702	4720	4640	4595	4515	4470	4617	4492	55	1360	200	3000	5	1	27674406	1270	153.00	1.00	12	0.03	30.00	4609.00	7630	20240424	-39.84	4460	20231006	2.91	7630	-39.84	20240424	4500	2.00	20240311	7630	-39.84	20240424	4460	2.91	20231006	3.37	N	372910	200	55 억		243298	N	N	1	N	00	N
57	20240723	091209	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	30	2	0.66	17552880	3850	3.76	4555	4600	4540	5920	3195	4560	4559.19	0.88	0	1355	4720	4640	4595	4515	4470	4617	4492	55	1360	200	3000	5	1	27674406	1270	153.00	1.00	12	0.01	30.00	4609.00	7630	20240424	-39.84	4460	20231006	2.91	7630	-39.84	20240424	4500	2.00	20240311	7630	-39.84	20240424	4460	2.91	20231006	3.37	N	372910	200	55 억		243298	N	N	1	N	00	N
58	20240722	161147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	-115	5	-2.46	466588015	101755	256.04	4630	4675	4550	6070	3275	4675	4585.42	0.91	0	-5506	4728	4701	4663	4636	4598	4715	4650	55	1395	200	3080	5	1	27674406	1262	152.00	0.99	12	0.37	30.00	4609.00	7630	20240424	-40.24	4460	20231006	2.24	7630	-40.24	20240424	4500	1.33	20240311	7630	-40.24	20240424	4460	2.24	20231006	3.35	N	372910	200	55 억		250657	N	N	1	N	00	N
59	20240722	151200	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4580	-95	5	-2.03	443349660	96688	243.29	4630	4675	4550	6070	3275	4675	4585.36	0.91	0	-5198	4728	4701	4663	4636	4598	4715	4650	55	1395	200	3080	5	1	27674406	1267	152.67	0.99	12	0.35	30.00	4609.00	7630	20240424	-39.97	4460	20231006	2.69	7630	-39.97	20240424	4500	1.78	20240311	7630	-39.97	20240424	4460	2.69	20231006	3.35	N	372910	200	55 억		250657	N	N	2	N	00	N
60	20240722	141208	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	-115	5	-2.46	389181255	84815	213.41	4630	4675	4550	6070	3275	4675	4588.59	0.91	0	-8940	4728	4701	4663	4636	4598	4715	4650	55	1395	200	3080	5	1	27674406	1262	152.00	0.99	12	0.31	30.00	4609.00	7630	20240424	-40.24	4460	20231006	2.24	7630	-40.24	20240424	4500	1.33	20240311	7630	-40.24	20240424	4460	2.24	20231006	3.35	N	372910	200	55 억		250657	N	N	2	N	00	N
61	20240722	131202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	-85	5	-1.82	324392495	70606	177.66	4630	4675	4550	6070	3275	4675	4594.40	0.91	0	-10473	4728	4701	4663	4636	4598	4715	4650	55	1395	200	3080	5	1	27674406	1270	153.00	1.00	12	0.26	30.00	4609.00	7630	20240424	-39.84	4460	20231006	2.91	7630	-39.84	20240424	4500	2.00	20240311	7630	-39.84	20240424	4460	2.91	20231006	3.35	N	372910	200	55 억		250657	N	N	2	N	00	N
62	20240722	121201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	-100	5	-2.14	312196505	67944	170.96	4630	4675	4550	6070	3275	4675	4594.91	0.91	0	-10287	4728	4701	4663	4636	4598	4715	4650	55	1395	200	3080	5	1	27674406	1266	152.50	0.99	12	0.25	30.00	4609.00	7630	20240424	-40.04	4460	20231006	2.58	7630	-40.04	20240424	4500	1.67	20240311	7630	-40.04	20240424	4460	2.58	20231006	3.35	N	372910	200	55 억		250657	N	N	2	N	00	N
63	20240722	111158	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	-100	5	-2.14	195922855	42465	106.85	4630	4675	4575	6070	3275	4675	4613.75	0.91	0	-475	4728	4701	4663	4636	4598	4715	4650	55	1395	200	3080	5	1	27674406	1266	152.50	0.99	12	0.15	30.00	4609.00	7630	20240424	-40.04	4460	20231006	2.58	7630	-40.04	20240424	4500	1.67	20240311	7630	-40.04	20240424	4460	2.58	20231006	3.35	N	372910	200	55 억		250657	N	N	2	N	00	N
64	20240722	101157	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	-85	5	-1.82	150254860	32501	81.78	4630	4675	4590	6070	3275	4675	4623.08	0.91	0	1572	4728	4701	4663	4636	4598	4715	4650	55	1395	200	3080	5	1	27674406	1270	153.00	1.00	12	0.12	30.00	4609.00	7630	20240424	-39.84	4460	20231006	2.91	7630	-39.84	20240424	4500	2.00	20240311	7630	-39.84	20240424	4460	2.91	20231006	3.35	N	372910	200	55 억		250657	N	N	2	N	00	N
65	20240722	091201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	-35	5	-0.75	68484510	14777	37.18	4630	4675	4605	6070	3275	4675	4634.53	0.91	0	6258	4728	4701	4663	4636	4598	4715	4650	55	1395	200	3080	5	1	27674406	1284	154.67	1.01	12	0.05	30.00	4609.00	7630	20240424	-39.19	4460	20231006	4.04	7630	-39.19	20240424	4500	3.11	20240311	7630	-39.19	20240424	4460	4.04	20231006	3.35	N	372910	200	55 억		250657	N	N	2	N	00	N
66	20240719	161128	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4675	-5	5	-0.11	183670145	39582	65.29	4625	4690	4625	6080	3280	4680	4640.03	0.89	0	4733	4796	4737	4666	4607	4536	4767	4637	55	1400	200	3080	5	1	27674406	1294	155.83	1.01	12	0.14	30.00	4609.00	7630	20240424	-38.73	4460	20231006	4.82	7630	-38.73	20240424	4500	3.89	20240311	7630	-38.73	20240424	4460	4.82	20231006	3.34	N	372910	200	55 억		245905	N	N	2	N	00	N
67	20240719	151141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4665	-15	5	-0.32	158485365	34177	56.38	4625	4690	4625	6080	3280	4680	4637.19	0.89	0	4423	4796	4737	4666	4607	4536	4767	4637	55	1400	200	3080	5	1	27674406	1291	155.50	1.01	12	0.12	30.00	4609.00	7630	20240424	-38.86	4460	20231006	4.60	7630	-38.86	20240424	4500	3.67	20240311	7630	-38.86	20240424	4460	4.60	20231006	3.34	N	372910	200	55 억		245905	N	N	3	N	00	N
68	20240719	141143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4650	-30	5	-0.64	124631345	26874	44.33	4625	4690	4625	6080	3280	4680	4637.62	0.89	0	4208	4796	4737	4666	4607	4536	4767	4637	55	1400	200	3080	5	1	27674406	1287	155.00	1.01	12	0.10	30.00	4609.00	7630	20240424	-39.06	4460	20231006	4.26	7630	-39.06	20240424	4500	3.33	20240311	7630	-39.06	20240424	4460	4.26	20231006	3.34	N	372910	200	55 억		245905	N	N	3	N	00	N
69	20240719	131134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	-45	5	-0.96	113568305	24487	40.39	4625	4690	4625	6080	3280	4680	4637.90	0.89	0	4354	4796	4737	4666	4607	4536	4767	4637	55	1400	200	3080	5	1	27674406	1283	154.50	1.01	12	0.09	30.00	4609.00	7630	20240424	-39.25	4460	20231006	3.92	7630	-39.25	20240424	4500	3.00	20240311	7630	-39.25	20240424	4460	3.92	20231006	3.34	N	372910	200	55 억		245905	N	N	3	N	00	N
70	20240719	121132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4650	-30	5	-0.64	84362365	18183	29.99	4625	4690	4625	6080	3280	4680	4639.63	0.89	0	5574	4796	4737	4666	4607	4536	4767	4637	55	1400	200	3080	5	1	27674406	1287	155.00	1.01	12	0.07	30.00	4609.00	7630	20240424	-39.06	4460	20231006	4.26	7630	-39.06	20240424	4500	3.33	20240311	7630	-39.06	20240424	4460	4.26	20231006	3.34	N	372910	200	55 억		245905	N	N	3	N	00	N
71	20240719	111144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	-50	5	-1.07	80544635	17359	28.63	4625	4690	4625	6080	3280	4680	4639.94	0.89	0	5622	4796	4737	4666	4607	4536	4767	4637	55	1400	200	3080	5	1	27674406	1281	154.33	1.00	12	0.06	30.00	4609.00	7630	20240424	-39.32	4460	20231006	3.81	7630	-39.32	20240424	4500	2.89	20240311	7630	-39.32	20240424	4460	3.81	20231006	3.34	N	372910	200	55 억		245905	N	N	3	N	00	N
72	20240719	101130	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4650	-30	5	-0.64	57221225	12331	20.34	4625	4690	4625	6080	3280	4680	4640.44	0.89	0	5226	4796	4737	4666	4607	4536	4767	4637	55	1400	200	3080	5	1	27674406	1287	155.00	1.01	12	0.04	30.00	4609.00	7630	20240424	-39.06	4460	20231006	4.26	7630	-39.06	20240424	4500	3.33	20240311	7630	-39.06	20240424	4460	4.26	20231006	3.34	N	372910	200	55 억		245905	N	N	3	N	00	N
73	20240719	091146	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	-45	5	-0.96	21078300	4549	7.50	4625	4690	4625	6080	3280	4680	4633.61	0.89	0	1056	4796	4737	4666	4607	4536	4767	4637	55	1400	200	3080	5	1	27674406	1283	154.50	1.01	12	0.02	30.00	4609.00	7630	20240424	-39.25	4460	20231006	3.92	7630	-39.25	20240424	4500	3.00	20240311	7630	-39.25	20240424	4460	3.92	20231006	3.34	N	372910	200	55 억		245905	N	N	3	N	00	N
74	20240718	161121	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4680	0	3	0.00	279272960	60132	170.86	4615	4725	4595	6080	3280	4680	4644.31	0.93	0	-10721	4753	4716	4693	4656	4633	4705	4645	55	1400	200	3080	5	1	27674406	1295	156.00	1.02	12	0.22	30.00	4609.00	7630	20240424	-38.66	4460	20231006	4.93	7630	-38.66	20240424	4500	4.00	20240311	7630	-38.66	20240424	4460	4.93	20231006	3.37	N	372910	200	55 억		257042	N	N	3	N	00	N
75	20240718	151133	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4650	-30	5	-0.64	266919370	57492	163.36	4615	4725	4595	6080	3280	4680	4642.72	0.93	0	-10879	4753	4716	4693	4656	4633	4705	4645	55	1400	200	3080	5	1	27674406	1287	155.00	1.01	12	0.21	30.00	4609.00	7630	20240424	-39.06	4460	20231006	4.26	7630	-39.06	20240424	4500	3.33	20240311	7630	-39.06	20240424	4460	4.26	20231006	3.37	N	372910	200	55 억		257042	N	N	4	N	00	N
76	20240718	141124	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	10	2	0.21	244683415	52719	149.80	4615	4725	4595	6080	3280	4680	4641.28	0.93	0	-12151	4753	4716	4693	4656	4633	4705	4645	55	1400	200	3080	5	1	27674406	1298	156.33	1.02	12	0.19	30.00	4609.00	7630	20240424	-38.53	4460	20231006	5.16	7630	-38.53	20240424	4500	4.22	20240311	7630	-38.53	20240424	4460	5.16	20231006	3.37	N	372910	200	55 억		257042	N	N	4	N	00	N
77	20240718	131124	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	10	2	0.21	228188045	49191	139.77	4615	4725	4595	6080	3280	4680	4638.82	0.93	0	-11605	4753	4716	4693	4656	4633	4705	4645	55	1400	200	3080	5	1	27674406	1298	156.33	1.02	12	0.18	30.00	4609.00	7630	20240424	-38.53	4460	20231006	5.16	7630	-38.53	20240424	4500	4.22	20240311	7630	-38.53	20240424	4460	5.16	20231006	3.37	N	372910	200	55 억		257042	N	N	4	N	00	N
78	20240718	121124	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	10	2	0.21	198245095	42808	121.64	4615	4725	4595	6080	3280	4680	4631.03	0.93	0	-9921	4753	4716	4693	4656	4633	4705	4645	55	1400	200	3080	5	1	27674406	1298	156.33	1.02	12	0.15	30.00	4609.00	7630	20240424	-38.53	4460	20231006	5.16	7630	-38.53	20240424	4500	4.22	20240311	7630	-38.53	20240424	4460	5.16	20231006	3.37	N	372910	200	55 억		257042	N	N	4	N	00	N
79	20240718	111132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4670	-10	5	-0.21	180346330	38975	110.75	4615	4725	4595	6080	3280	4680	4627.23	0.93	0	-9351	4753	4716	4693	4656	4633	4705	4645	55	1400	200	3080	5	1	27674406	1292	155.67	1.01	12	0.14	30.00	4609.00	7630	20240424	-38.79	4460	20231006	4.71	7630	-38.79	20240424	4500	3.78	20240311	7630	-38.79	20240424	4460	4.71	20231006	3.37	N	372910	200	55 억		257042	N	N	4	N	00	N
80	20240718	101134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4680	0	3	0.00	164170970	35516	100.92	4615	4725	4595	6080	3280	4680	4622.45	0.93	0	-6707	4753	4716	4693	4656	4633	4705	4645	55	1400	200	3080	5	1	27674406	1295	156.00	1.02	12	0.13	30.00	4609.00	7630	20240424	-38.66	4460	20231006	4.93	7630	-38.66	20240424	4500	4.00	20240311	7630	-38.66	20240424	4460	4.93	20231006	3.37	N	372910	200	55 억		257042	N	N	4	N	00	N
81	20240718	091136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	-60	5	-1.28	84080135	18207	51.73	4615	4695	4600	6080	3280	4680	4618.01	0.93	0	-7026	4753	4716	4693	4656	4633	4705	4645	55	1400	200	3080	5	1	27674406	1279	154.00	1.00	12	0.07	30.00	4609.00	7630	20240424	-39.45	4460	20231006	3.59	7630	-39.45	20240424	4500	2.67	20240311	7630	-39.45	20240424	4460	3.59	20231006	3.37	N	372910	200	55 억		257042	N	N	4	N	00	N
82	20240717	161222	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4680	-20	5	-0.43	164459110	35035	76.15	4700	4730	4670	6110	3290	4700	4694.17	0.95	0	-5172	4816	4757	4721	4662	4626	4747	4652	55	1410	200	3100	5	1	27674406	1295	156.00	1.02	12	0.13	30.00	4609.00	7630	20240424	-38.66	4460	20231006	4.93	7630	-38.66	20240424	4500	4.00	20240311	7630	-38.66	20240424	4460	4.93	20231006	3.36	N	372910	200	55 억		262220	N	N	4	N	00	N
83	20240717	151229	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4685	-15	5	-0.32	158790370	33825	73.52	4700	4730	4670	6110	3290	4700	4694.42	0.95	0	-5169	4816	4757	4721	4662	4626	4747	4652	55	1410	200	3100	5	1	27674406	1297	156.17	1.02	12	0.12	30.00	4609.00	7630	20240424	-38.60	4460	20231006	5.04	7630	-38.60	20240424	4500	4.11	20240311	7630	-38.60	20240424	4460	5.04	20231006	3.36	N	372910	200	55 억		262220	N	N	0	N	00	N
84	20240717	141226	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	0	3	0.00	132173780	28144	61.17	4700	4730	4670	6110	3290	4700	4696.30	0.95	0	-3404	4816	4757	4721	4662	4626	4747	4652	55	1410	200	3100	5	1	27674406	1301	156.67	1.02	12	0.10	30.00	4609.00	7630	20240424	-38.40	4460	20231006	5.38	7630	-38.40	20240424	4500	4.44	20240311	7630	-38.40	20240424	4460	5.38	20231006	3.36	N	372910	200	55 억		262220	N	N	0	N	00	N
85	20240717	131223	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4715	15	2	0.32	115056175	24505	53.26	4700	4730	4670	6110	3290	4700	4695.15	0.95	0	-1693	4816	4757	4721	4662	4626	4747	4652	55	1410	200	3100	5	1	27674406	1305	157.17	1.02	12	0.09	30.00	4609.00	7630	20240424	-38.20	4460	20231006	5.72	7630	-38.20	20240424	4500	4.78	20240311	7630	-38.20	20240424	4460	5.72	20231006	3.36	N	372910	200	55 억		262220	N	N	0	N	00	N
86	20240717	121225	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	0	3	0.00	106542455	22699	49.33	4700	4720	4670	6110	3290	4700	4693.62	0.95	0	-677	4816	4757	4721	4662	4626	4747	4652	55	1410	200	3100	5	1	27674406	1301	156.67	1.02	12	0.08	30.00	4609.00	7630	20240424	-38.40	4460	20231006	5.38	7630	-38.40	20240424	4500	4.44	20240311	7630	-38.40	20240424	4460	5.38	20231006	3.36	N	372910	200	55 억		262220	N	N	0	N	00	N
87	20240717	111227	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	-10	5	-0.21	65113560	13884	30.18	4700	4720	4670	6110	3290	4700	4689.60	0.95	0	-676	4816	4757	4721	4662	4626	4747	4652	55	1410	200	3100	5	1	27674406	1298	156.33	1.02	12	0.05	30.00	4609.00	7630	20240424	-38.53	4460	20231006	5.16	7630	-38.53	20240424	4500	4.22	20240311	7630	-38.53	20240424	4460	5.16	20231006	3.36	N	372910	200	55 억		262220	N	N	0	N	00	N
88	20240717	101230	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4685	-15	5	-0.32	39490080	8417	18.29	4700	4720	4670	6110	3290	4700	4691.40	0.95	0	-528	4816	4757	4721	4662	4626	4747	4652	55	1410	200	3100	5	1	27674406	1297	156.17	1.02	12	0.03	30.00	4609.00	7630	20240424	-38.60	4460	20231006	5.04	7630	-38.60	20240424	4500	4.11	20240311	7630	-38.60	20240424	4460	5.04	20231006	3.36	N	372910	200	55 억		262220	N	N	0	N	00	N
89	20240717	091006	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	-10	5	-0.21	15040525	3200	6.96	4700	4720	4690	6110	3290	4700	4700.18	0.95	0	-93	4816	4757	4721	4662	4626	4747	4652	55	1410	200	3100	5	1	27674406	1298	156.33	1.02	12	0.01	30.00	4609.00	7630	20240424	-38.53	4460	20231006	5.16	7630	-38.53	20240424	4500	4.22	20240311	7630	-38.53	20240424	4460	5.16	20231006	3.36	N	372910	200	55 억		262220	N	N	0	N	00	N
90	20240716	161227	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	-40	5	-0.84	196712000	41678	69.14	4700	4780	4685	6160	3320	4740	4719.80	0.95	0	-2107	4940	4840	4785	4685	4630	4812	4657	55	1420	200	3120	5	1	27674406	1301	156.67	1.02	12	0.15	30.00	4609.00	7630	20240424	-38.40	4460	20231006	5.38	7630	-38.40	20240424	4500	4.44	20240311	7630	-38.40	20240424	4460	5.38	20231006	3.42	N	372910	200	55 억		263428	N	N	0	N	00	N
91	20240716	151241	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4725	-15	5	-0.32	184978460	39183	65.00	4700	4780	4685	6160	3320	4740	4720.89	0.95	0	-2013	4940	4840	4785	4685	4630	4812	4657	55	1420	200	3120	5	1	27674406	1308	157.50	1.03	12	0.14	30.00	4609.00	7630	20240424	-38.07	4460	20231006	5.94	7630	-38.07	20240424	4500	5.00	20240311	7630	-38.07	20240424	4460	5.94	20231006	3.42	N	372910	200	55 억		263428	N	N	0	N	00	N
92	20240716	141235	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	-10	5	-0.21	177798635	37658	62.47	4700	4780	4685	6160	3320	4740	4721.40	0.95	0	-2156	4940	4840	4785	4685	4630	4812	4657	55	1420	200	3120	5	1	27674406	1309	157.67	1.03	12	0.14	30.00	4609.00	7630	20240424	-38.01	4460	20231006	6.05	7630	-38.01	20240424	4500	5.11	20240311	7630	-38.01	20240424	4460	6.05	20231006	3.42	N	372910	200	55 억		263428	N	N	0	N	00	N
93	20240716	131237	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	-10	5	-0.21	152530310	32296	53.58	4700	4780	4685	6160	3320	4740	4722.89	0.95	0	-2444	4940	4840	4785	4685	4630	4812	4657	55	1420	200	3120	5	1	27674406	1309	157.67	1.03	12	0.12	30.00	4609.00	7630	20240424	-38.01	4460	20231006	6.05	7630	-38.01	20240424	4500	5.11	20240311	7630	-38.01	20240424	4460	6.05	20231006	3.42	N	372910	200	55 억		263428	N	N	0	N	00	N
94	20240716	121232	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4745	5	2	0.11	130532910	27632	45.84	4700	4780	4685	6160	3320	4740	4723.98	0.95	0	-2465	4940	4840	4785	4685	4630	4812	4657	55	1420	200	3120	5	1	27674406	1313	158.17	1.03	12	0.10	30.00	4609.00	7630	20240424	-37.81	4460	20231006	6.39	7630	-37.81	20240424	4500	5.44	20240311	7630	-37.81	20240424	4460	6.39	20231006	3.42	N	372910	200	55 억		263428	N	N	0	N	00	N
95	20240716	111235	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	-10	5	-0.21	125347860	26538	44.03	4700	4780	4685	6160	3320	4740	4723.33	0.95	0	-1627	4940	4840	4785	4685	4630	4812	4657	55	1420	200	3120	5	1	27674406	1309	157.67	1.03	12	0.10	30.00	4609.00	7630	20240424	-38.01	4460	20231006	6.05	7630	-38.01	20240424	4500	5.11	20240311	7630	-38.01	20240424	4460	6.05	20231006	3.42	N	372910	200	55 억		263428	N	N	0	N	00	N
96	20240716	101234	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4695	-45	5	-0.95	83786790	17761	29.46	4700	4780	4695	6160	3320	4740	4717.46	0.95	0	-1145	4940	4840	4785	4685	4630	4812	4657	55	1420	200	3120	5	1	27674406	1299	156.50	1.02	12	0.06	30.00	4609.00	7630	20240424	-38.47	4460	20231006	5.27	7630	-38.47	20240424	4500	4.33	20240311	7630	-38.47	20240424	4460	5.27	20231006	3.42	N	372910	200	55 억		263428	N	N	0	N	00	N
97	20240716	091233	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	40	2	0.84	32856430	6975	11.57	4700	4780	4700	6160	3320	4740	4710.60	0.95	0	2815	4940	4840	4785	4685	4630	4812	4657	55	1420	200	3120	5	1	27674406	1323	159.33	1.04	12	0.03	30.00	4609.00	7630	20240424	-37.35	4460	20231006	7.17	7630	-37.35	20240424	4500	6.22	20240311	7630	-37.35	20240424	4460	7.17	20231006	3.42	N	372910	200	55 억		263428	N	N	0	N	00	N
98	20240715	161214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4740	80	2	1.72	284175280	59413	93.51	4795	4885	4730	6050	3265	4660	4783.08	0.95	0	-1060	4830	4745	4690	4605	4550	4787	4647	55	1390	200	3070	5	1	27674406	1312	158.00	1.03	12	0.21	30.00	4609.00	7630	20240424	-37.88	4460	20231006	6.28	7630	-37.88	20240424	4500	5.33	20240311	7630	-37.88	20240424	4460	6.28	20231006	3.42	N	372910	200	55 억		263699	N	N	0	N	00	N
99	20240715	151222	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	110	2	2.36	247135145	51626	81.26	4795	4885	4730	6050	3265	4660	4787.03	0.95	0	201	4830	4745	4690	4605	4550	4787	4647	55	1390	200	3070	5	1	27674406	1320	159.00	1.03	12	0.19	30.00	4609.00	7630	20240424	-37.48	4460	20231006	6.95	7630	-37.48	20240424	4500	6.00	20240311	7630	-37.48	20240424	4460	6.95	20231006	3.42	N	372910	200	55 억		263699	N	N	0	N	00	N
100	20240715	141219	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	115	2	2.47	225223865	47028	74.02	4795	4885	4730	6050	3265	4660	4789.14	0.95	0	809	4830	4745	4690	4605	4550	4787	4647	55	1390	200	3070	5	1	27674406	1321	159.17	1.04	12	0.17	30.00	4609.00	7630	20240424	-37.42	4460	20231006	7.06	7630	-37.42	20240424	4500	6.11	20240311	7630	-37.42	20240424	4460	7.06	20231006	3.42	N	372910	200	55 억		263699	N	N	0	N	00	N
101	20240715	131222	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	110	2	2.36	219412685	45808	72.10	4795	4885	4730	6050	3265	4660	4789.83	0.95	0	852	4830	4745	4690	4605	4550	4787	4647	55	1390	200	3070	5	1	27674406	1320	159.00	1.03	12	0.17	30.00	4609.00	7630	20240424	-37.48	4460	20231006	6.95	7630	-37.48	20240424	4500	6.00	20240311	7630	-37.48	20240424	4460	6.95	20231006	3.42	N	372910	200	55 억		263699	N	N	0	N	00	N
102	20240715	121220	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4785	125	2	2.68	214651270	44811	70.53	4795	4885	4730	6050	3265	4660	4790.15	0.95	0	916	4830	4745	4690	4605	4550	4787	4647	55	1390	200	3070	5	1	27674406	1324	159.50	1.04	12	0.16	30.00	4609.00	7630	20240424	-37.29	4460	20231006	7.29	7630	-37.29	20240424	4500	6.33	20240311	7630	-37.29	20240424	4460	7.29	20231006	3.42	N	372910	200	55 억		263699	N	N	0	N	00	N
103	20240715	111220	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	90	2	1.93	182253885	38019	59.84	4795	4885	4730	6050	3265	4660	4793.76	0.95	0	-753	4830	4745	4690	4605	4550	4787	4647	55	1390	200	3070	5	1	27674406	1315	158.33	1.03	12	0.14	30.00	4609.00	7630	20240424	-37.75	4460	20231006	6.50	7630	-37.75	20240424	4500	5.56	20240311	7630	-37.75	20240424	4460	6.50	20231006	3.42	N	372910	200	55 억		263699	N	N	0	N	00	N
104	20240715	101219	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	115	2	2.47	147484580	30732	48.37	4795	4885	4730	6050	3265	4660	4799.06	0.95	0	2338	4830	4745	4690	4605	4550	4787	4647	55	1390	200	3070	5	1	27674406	1321	159.17	1.04	12	0.11	30.00	4609.00	7630	20240424	-37.42	4460	20231006	7.06	7630	-37.42	20240424	4500	6.11	20240311	7630	-37.42	20240424	4460	7.06	20231006	3.42	N	372910	200	55 억		263699	N	N	0	N	00	N
105	20240715	091220	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4755	95	2	2.04	118301630	24584	38.69	4795	4885	4735	6050	3265	4660	4812.14	0.95	0	2610	4830	4745	4690	4605	4550	4787	4647	55	1390	200	3070	5	1	27674406	1316	158.50	1.03	12	0.09	30.00	4609.00	7630	20240424	-37.68	4460	20231006	6.61	7630	-37.68	20240424	4500	5.67	20240311	7630	-37.68	20240424	4460	6.61	20231006	3.42	N	372910	200	55 억		263699	N	N	0	N	00	N
106	20240712	161210	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4660	-30	5	-0.64	292988095	62727	141.39	4655	4775	4635	6090	3285	4690	4670.31	0.95	0	2058	4816	4752	4716	4652	4616	4735	4635	55	1400	200	3090	5	1	27674406	1290	155.33	1.01	12	0.23	30.00	4609.00	7630	20240424	-38.93	4460	20231006	4.48	7630	-38.93	20240424	4500	3.56	20240311	7630	-38.93	20240424	4460	4.48	20231006	3.58	N	372910	200	55 억		262127	N	N	0	N	00	N
107	20240712	151218	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4685	-5	5	-0.11	283713635	60736	136.90	4655	4775	4635	6090	3285	4690	4670.61	0.95	0	1854	4816	4752	4716	4652	4616	4735	4635	55	1400	200	3090	5	1	27674406	1297	156.17	1.02	12	0.22	30.00	4609.00	7630	20240424	-38.60	4460	20231006	5.04	7630	-38.60	20240424	4500	4.11	20240311	7630	-38.60	20240424	4460	5.04	20231006	3.58	N	372910	200	55 억		262127	N	N	0	N	00	N
108	20240712	141221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4675	-15	5	-0.32	231690150	49567	111.73	4655	4775	4645	6090	3285	4690	4673.61	0.95	0	529	4816	4752	4716	4652	4616	4735	4635	55	1400	200	3090	5	1	27674406	1294	155.83	1.01	12	0.18	30.00	4609.00	7630	20240424	-38.73	4460	20231006	4.82	7630	-38.73	20240424	4500	3.89	20240311	7630	-38.73	20240424	4460	4.82	20231006	3.58	N	372910	200	55 억		262127	N	N	0	N	00	N
109	20240712	131215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4665	-25	5	-0.53	177024275	37828	85.27	4655	4775	4645	6090	3285	4690	4679.13	0.95	0	-81	4816	4752	4716	4652	4616	4735	4635	55	1400	200	3090	5	1	27674406	1291	155.50	1.01	12	0.14	30.00	4609.00	7630	20240424	-38.86	4460	20231006	4.60	7630	-38.86	20240424	4500	3.67	20240311	7630	-38.86	20240424	4460	4.60	20231006	3.58	N	372910	200	55 억		262127	N	N	0	N	00	N
110	20240712	121217	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4685	-5	5	-0.11	156972195	33516	75.55	4655	4775	4650	6090	3285	4690	4683.08	0.95	0	-301	4816	4752	4716	4652	4616	4735	4635	55	1400	200	3090	5	1	27674406	1297	156.17	1.02	12	0.12	30.00	4609.00	7630	20240424	-38.60	4460	20231006	5.04	7630	-38.60	20240424	4500	4.11	20240311	7630	-38.60	20240424	4460	5.04	20231006	3.58	N	372910	200	55 억		262127	N	N	0	N	00	N
111	20240712	111213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4675	-15	5	-0.32	129479380	27623	62.26	4655	4775	4655	6090	3285	4690	4687.17	0.95	0	1522	4816	4752	4716	4652	4616	4735	4635	55	1400	200	3090	5	1	27674406	1294	155.83	1.01	12	0.10	30.00	4609.00	7630	20240424	-38.73	4460	20231006	4.82	7630	-38.73	20240424	4500	3.89	20240311	7630	-38.73	20240424	4460	4.82	20231006	3.58	N	372910	200	55 억		262127	N	N	0	N	00	N
112	20240712	101215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4705	15	2	0.32	103888560	22174	49.98	4655	4775	4655	6090	3285	4690	4684.66	0.95	0	712	4816	4752	4716	4652	4616	4735	4635	55	1400	200	3090	5	1	27674406	1302	156.83	1.02	12	0.08	30.00	4609.00	7630	20240424	-38.34	4460	20231006	5.49	7630	-38.34	20240424	4500	4.56	20240311	7630	-38.34	20240424	4460	5.49	20231006	3.58	N	372910	200	55 억		262127	N	N	0	N	00	N
113	20240712	091212	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4715	25	2	0.53	73964480	15802	35.62	4655	4775	4655	6090	3285	4690	4679.33	0.95	0	2220	4816	4752	4716	4652	4616	4735	4635	55	1400	200	3090	5	1	27674406	1305	157.17	1.02	12	0.06	30.00	4609.00	7630	20240424	-38.20	4460	20231006	5.72	7630	-38.20	20240424	4500	4.78	20240311	7630	-38.20	20240424	4460	5.72	20231006	3.58	N	372910	200	55 억		262127	N	N	0	N	00	N
114	20240711	161206	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	-30	5	-0.64	175468480	37208	30.90	4725	4780	4680	6130	3305	4720	4716.61	0.97	0	-5347	4943	4831	4773	4661	4603	4802	4632	55	1410	200	3110	5	1	27674406	1298	156.33	1.02	12	0.13	30.00	4609.00	7630	20240424	-38.53	4460	20231006	5.16	7630	-38.53	20240424	4500	4.22	20240311	7630	-38.53	20240424	4460	5.16	20231006	3.60	N	372910	200	55 억		268326	N	N	0	N	00	N
115	20240711	151214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4695	-25	5	-0.53	152178445	32238	26.77	4725	4780	4690	6130	3305	4720	4720.47	0.97	0	-5145	4943	4831	4773	4661	4603	4802	4632	55	1410	200	3110	5	1	27674406	1299	156.50	1.02	12	0.12	30.00	4609.00	7630	20240424	-38.47	4460	20231006	5.27	7630	-38.47	20240424	4500	4.33	20240311	7630	-38.47	20240424	4460	5.27	20231006	3.60	N	372910	200	55 억		268326	N	N	0	N	00	N
116	20240711	141214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4710	-10	5	-0.21	125492900	26560	22.06	4725	4780	4700	6130	3305	4720	4724.88	0.97	0	-4941	4943	4831	4773	4661	4603	4802	4632	55	1410	200	3110	5	1	27674406	1303	157.00	1.02	12	0.10	30.00	4609.00	7630	20240424	-38.27	4460	20231006	5.61	7630	-38.27	20240424	4500	4.67	20240311	7630	-38.27	20240424	4460	5.61	20231006	3.60	N	372910	200	55 억		268326	N	N	0	N	00	N
117	20240711	131212	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	10	2	0.21	88558920	18716	15.54	4725	4780	4715	6130	3305	4720	4731.72	0.97	0	-1458	4943	4831	4773	4661	4603	4802	4632	55	1410	200	3110	5	1	27674406	1309	157.67	1.03	12	0.07	30.00	4609.00	7630	20240424	-38.01	4460	20231006	6.05	7630	-38.01	20240424	4500	5.11	20240311	7630	-38.01	20240424	4460	6.05	20231006	3.60	N	372910	200	55 억		268326	N	N	0	N	00	N
118	20240711	121210	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	10	2	0.21	63278280	13365	11.10	4725	4780	4715	6130	3305	4720	4734.63	0.97	0	-1615	4943	4831	4773	4661	4603	4802	4632	55	1410	200	3110	5	1	27674406	1309	157.67	1.03	12	0.05	30.00	4609.00	7630	20240424	-38.01	4460	20231006	6.05	7630	-38.01	20240424	4500	5.11	20240311	7630	-38.01	20240424	4460	6.05	20231006	3.60	N	372910	200	55 억		268326	N	N	0	N	00	N
119	20240711	111207	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4765	45	2	0.95	45061235	9526	7.91	4725	4780	4715	6130	3305	4720	4730.34	0.97	0	1050	4943	4831	4773	4661	4603	4802	4632	55	1410	200	3110	5	1	27674406	1319	158.83	1.03	12	0.03	30.00	4609.00	7630	20240424	-37.55	4460	20231006	6.84	7630	-37.55	20240424	4500	5.89	20240311	7630	-37.55	20240424	4460	6.84	20231006	3.60	N	372910	200	55 억		268326	N	N	0	N	00	N
120	20240711	101210	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	60	2	1.27	37760880	7992	6.64	4725	4780	4715	6130	3305	4720	4724.83	0.97	0	1045	4943	4831	4773	4661	4603	4802	4632	55	1410	200	3110	5	1	27674406	1323	159.33	1.04	12	0.03	30.00	4609.00	7630	20240424	-37.35	4460	20231006	7.17	7630	-37.35	20240424	4500	6.22	20240311	7630	-37.35	20240424	4460	7.17	20231006	3.60	N	372910	200	55 억		268326	N	N	0	N	00	N
121	20240711	091207	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4735	15	2	0.32	13431125	2842	2.36	4725	4760	4720	6130	3305	4720	4725.94	0.97	0	1056	4943	4831	4773	4661	4603	4802	4632	55	1410	200	3110	5	1	27674406	1310	157.83	1.03	12	0.01	30.00	4609.00	7630	20240424	-37.94	4460	20231006	6.17	7630	-37.94	20240424	4500	5.22	20240311	7630	-37.94	20240424	4460	6.17	20231006	3.60	N	372910	200	55 억		268326	N	N	0	N	00	N
122	20240710	161201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4720	-165	5	-3.38	573451155	120128	257.98	4885	4885	4715	6350	3420	4885	4773.67	0.97	0	-6384	4988	4936	4883	4831	4778	4962	4857	55	1465	200	3220	5	1	27674406	1306	157.33	1.02	12	0.43	30.00	4609.00	7630	20240424	-38.14	4460	20231006	5.83	7630	-38.14	20240424	4500	4.89	20240311	7630	-38.14	20240424	4460	5.83	20231006	3.61	N	372910	200	55 억		267958	N	N	0	N	00	N
123	20240710	151206	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4725	-160	5	-3.28	554752675	116166	249.47	4885	4885	4715	6350	3420	4885	4775.52	0.97	0	-4820	4988	4936	4883	4831	4778	4962	4857	55	1465	200	3220	5	1	27674406	1308	157.50	1.03	12	0.42	30.00	4609.00	7630	20240424	-38.07	4460	20231006	5.94	7630	-38.07	20240424	4500	5.00	20240311	7630	-38.07	20240424	4460	5.94	20231006	3.61	N	372910	200	55 억		267958	N	N	0	N	00	N
124	20240710	141207	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4735	-150	5	-3.07	492676270	103030	221.26	4885	4885	4720	6350	3420	4885	4781.87	0.97	0	-2557	4988	4936	4883	4831	4778	4962	4857	55	1465	200	3220	5	1	27674406	1310	157.83	1.03	12	0.37	30.00	4609.00	7630	20240424	-37.94	4460	20231006	6.17	7630	-37.94	20240424	4500	5.22	20240311	7630	-37.94	20240424	4460	6.17	20231006	3.61	N	372910	200	55 억		267958	N	N	0	N	00	N
125	20240710	131206	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4760	-125	5	-2.56	391803470	81748	175.56	4885	4885	4745	6350	3420	4885	4792.82	0.97	0	8949	4988	4936	4883	4831	4778	4962	4857	55	1465	200	3220	5	1	27674406	1317	158.67	1.03	12	0.30	30.00	4609.00	7630	20240424	-37.61	4460	20231006	6.73	7630	-37.61	20240424	4500	5.78	20240311	7630	-37.61	20240424	4460	6.73	20231006	3.61	N	372910	200	55 억		267958	N	N	0	N	00	N
126	20240710	121203	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	-105	5	-2.15	358956740	74857	160.76	4885	4885	4745	6350	3420	4885	4795.23	0.97	0	12753	4988	4936	4883	4831	4778	4962	4857	55	1465	200	3220	5	1	27674406	1323	159.33	1.04	12	0.27	30.00	4609.00	7630	20240424	-37.35	4460	20231006	7.17	7630	-37.35	20240424	4500	6.22	20240311	7630	-37.35	20240424	4460	7.17	20231006	3.61	N	372910	200	55 억		267958	N	N	0	N	00	N
127	20240710	111205	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-115	5	-2.35	330010825	68779	147.71	4885	4885	4745	6350	3420	4885	4798.13	0.97	0	14701	4988	4936	4883	4831	4778	4962	4857	55	1465	200	3220	5	1	27674406	1320	159.00	1.03	12	0.25	30.00	4609.00	7630	20240424	-37.48	4460	20231006	6.95	7630	-37.48	20240424	4500	6.00	20240311	7630	-37.48	20240424	4460	6.95	20231006	3.61	N	372910	200	55 억		267958	N	N	0	N	00	N
128	20240710	101200	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4830	-55	5	-1.13	164954420	34232	73.51	4885	4885	4795	6350	3420	4885	4818.72	0.97	0	4417	4988	4936	4883	4831	4778	4962	4857	55	1465	200	3220	5	1	27674406	1337	161.00	1.05	12	0.12	30.00	4609.00	7630	20240424	-36.70	4460	20231006	8.30	7630	-36.70	20240424	4500	7.33	20240311	7630	-36.70	20240424	4460	8.30	20231006	3.61	N	372910	200	55 억		267958	N	N	0	N	00	N
129	20240710	091206	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	-75	5	-1.54	49149450	10160	21.82	4885	4885	4810	6350	3420	4885	4837.54	0.97	0	1927	4988	4936	4883	4831	4778	4962	4857	55	1465	200	3220	5	1	27674406	1331	160.33	1.04	12	0.04	30.00	4609.00	7630	20240424	-36.96	4460	20231006	7.85	7630	-36.96	20240424	4500	6.89	20240311	7630	-36.96	20240424	4460	7.85	20231006	3.61	N	372910	200	55 억		267958	N	N	0	N	00	N
130	20240709	161157	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4885	40	2	0.83	224950340	45871	143.99	4830	4935	4830	6290	3395	4845	4904.10	0.98	0	-4796	4948	4896	4838	4786	4728	4922	4812	55	1445	200	3190	5	1	27674406	1352	162.83	1.06	12	0.17	30.00	4609.00	7630	20240424	-35.98	4460	20231006	9.53	7630	-35.98	20240424	4500	8.56	20240311	7630	-35.98	20240424	4460	9.53	20231006	3.63	N	372910	200	55 억		272458	N	N	2	N	00	N
131	20240709	151204	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4920	75	2	1.55	194548850	39654	124.48	4830	4935	4830	6290	3395	4845	4906.16	0.98	0	-6265	4948	4896	4838	4786	4728	4922	4812	55	1445	200	3190	5	1	27674406	1362	164.00	1.07	12	0.14	30.00	4609.00	7630	20240424	-35.52	4460	20231006	10.31	7630	-35.52	20240424	4500	9.33	20240311	7630	-35.52	20240424	4460	10.31	20231006	3.63	N	372910	200	55 억		272458	N	N	2	N	00	N
132	20240709	141204	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4910	65	2	1.34	156139415	31834	99.93	4830	4935	4830	6290	3395	4845	4904.80	0.98	0	-5949	4948	4896	4838	4786	4728	4922	4812	55	1445	200	3190	5	1	27674406	1359	163.67	1.07	12	0.12	30.00	4609.00	7630	20240424	-35.65	4460	20231006	10.09	7630	-35.65	20240424	4500	9.11	20240311	7630	-35.65	20240424	4460	10.09	20231006	3.63	N	372910	200	55 억		272458	N	N	2	N	00	N
133	20240709	131209	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4915	70	2	1.44	140251515	28594	89.76	4830	4935	4830	6290	3395	4845	4904.93	0.98	0	-5389	4948	4896	4838	4786	4728	4922	4812	55	1445	200	3190	5	1	27674406	1360	163.83	1.07	12	0.10	30.00	4609.00	7630	20240424	-35.58	4460	20231006	10.20	7630	-35.58	20240424	4500	9.22	20240311	7630	-35.58	20240424	4460	10.20	20231006	3.63	N	372910	200	55 억		272458	N	N	2	N	00	N
134	20240709	121209	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4915	70	2	1.44	122418560	24965	78.37	4830	4935	4830	6290	3395	4845	4903.61	0.98	0	-3800	4948	4896	4838	4786	4728	4922	4812	55	1445	200	3190	5	1	27674406	1360	163.83	1.07	12	0.09	30.00	4609.00	7630	20240424	-35.58	4460	20231006	10.20	7630	-35.58	20240424	4500	9.22	20240311	7630	-35.58	20240424	4460	10.20	20231006	3.63	N	372910	200	55 억		272458	N	N	2	N	00	N
135	20240709	111209	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4930	85	2	1.75	98495110	20096	63.08	4830	4935	4830	6290	3395	4845	4901.23	0.98	0	-1667	4948	4896	4838	4786	4728	4922	4812	55	1445	200	3190	5	1	27674406	1364	164.33	1.07	12	0.07	30.00	4609.00	7630	20240424	-35.39	4460	20231006	10.54	7630	-35.39	20240424	4500	9.56	20240311	7630	-35.39	20240424	4460	10.54	20231006	3.63	N	372910	200	55 억		272458	N	N	2	N	00	N
136	20240709	101204	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4920	75	2	1.55	75889295	15508	48.68	4830	4935	4830	6290	3395	4845	4893.56	0.98	0	160	4948	4896	4838	4786	4728	4922	4812	55	1445	200	3190	5	1	27674406	1362	164.00	1.07	12	0.06	30.00	4609.00	7630	20240424	-35.52	4460	20231006	10.31	7630	-35.52	20240424	4500	9.33	20240311	7630	-35.52	20240424	4460	10.31	20231006	3.63	N	372910	200	55 억		272458	N	N	2	N	00	N
137	20240709	091202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	55	2	1.14	23904675	4927	15.47	4830	4910	4830	6290	3395	4845	4851.77	0.98	0	1224	4948	4896	4838	4786	4728	4922	4812	55	1445	200	3190	5	1	27674406	1356	163.33	1.06	12	0.02	30.00	4609.00	7630	20240424	-35.78	4460	20231006	9.87	7630	-35.78	20240424	4500	8.89	20240311	7630	-35.78	20240424	4460	9.87	20231006	3.63	N	372910	200	55 억		272458	N	N	2	N	00	N
138	20240708	161155	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4845	40	2	0.83	154253875	31833	80.71	4780	4890	4780	6240	3365	4805	4845.74	0.95	0	6427	4908	4856	4828	4776	4748	4882	4802	55	1435	200	3170	5	1	27674406	1341	161.50	1.05	12	0.12	30.00	4609.00	7630	20240424	-36.50	4460	20231006	8.63	7630	-36.50	20240424	4500	7.67	20240311	7630	-36.50	20240424	4460	8.63	20231006	3.62	N	372910	200	55 억		263976	N	N	2	N	00	N
139	20240708	151157	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4875	70	2	1.46	135061990	27873	70.67	4780	4890	4780	6240	3365	4805	4845.62	0.95	0	6426	4908	4856	4828	4776	4748	4882	4802	55	1435	200	3170	5	1	27674406	1349	162.50	1.06	12	0.10	30.00	4609.00	7630	20240424	-36.11	4460	20231006	9.30	7630	-36.11	20240424	4500	8.33	20240311	7630	-36.11	20240424	4460	9.30	20231006	3.62	N	372910	200	55 억		263976	N	N	1	N	00	N
140	20240708	141200	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4880	75	2	1.56	125017190	25809	65.44	4780	4890	4780	6240	3365	4805	4843.94	0.95	0	7093	4908	4856	4828	4776	4748	4882	4802	55	1435	200	3170	5	1	27674406	1351	162.67	1.06	12	0.09	30.00	4609.00	7630	20240424	-36.04	4460	20231006	9.42	7630	-36.04	20240424	4500	8.44	20240311	7630	-36.04	20240424	4460	9.42	20231006	3.62	N	372910	200	55 억		263976	N	N	1	N	00	N
141	20240708	131155	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4870	65	2	1.35	118194060	24409	61.89	4780	4890	4780	6240	3365	4805	4842.23	0.95	0	7011	4908	4856	4828	4776	4748	4882	4802	55	1435	200	3170	5	1	27674406	1348	162.33	1.06	12	0.09	30.00	4609.00	7630	20240424	-36.17	4460	20231006	9.19	7630	-36.17	20240424	4500	8.22	20240311	7630	-36.17	20240424	4460	9.19	20231006	3.62	N	372910	200	55 억		263976	N	N	1	N	00	N
142	20240708	121156	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4865	60	2	1.25	95099830	19657	49.84	4780	4890	4780	6240	3365	4805	4837.96	0.95	0	7208	4908	4856	4828	4776	4748	4882	4802	55	1435	200	3170	5	1	27674406	1346	162.17	1.06	12	0.07	30.00	4609.00	7630	20240424	-36.24	4460	20231006	9.08	7630	-36.24	20240424	4500	8.11	20240311	7630	-36.24	20240424	4460	9.08	20231006	3.62	N	372910	200	55 억		263976	N	N	1	N	00	N
143	20240708	111154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4875	70	2	1.46	80033370	16561	41.99	4780	4885	4780	6240	3365	4805	4832.64	0.95	0	6734	4908	4856	4828	4776	4748	4882	4802	55	1435	200	3170	5	1	27674406	1349	162.50	1.06	12	0.06	30.00	4609.00	7630	20240424	-36.11	4460	20231006	9.30	7630	-36.11	20240424	4500	8.33	20240311	7630	-36.11	20240424	4460	9.30	20231006	3.62	N	372910	200	55 억		263976	N	N	1	N	00	N
144	20240708	101154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4860	55	2	1.14	74845680	15494	39.28	4780	4885	4780	6240	3365	4805	4830.62	0.95	0	6554	4908	4856	4828	4776	4748	4882	4802	55	1435	200	3170	5	1	27674406	1345	162.00	1.05	12	0.06	30.00	4609.00	7630	20240424	-36.30	4460	20231006	8.97	7630	-36.30	20240424	4500	8.00	20240311	7630	-36.30	20240424	4460	8.97	20231006	3.62	N	372910	200	55 억		263976	N	N	1	N	00	N
145	20240708	091153	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4815	10	2	0.21	11417495	2381	6.04	4780	4830	4780	6240	3365	4805	4795.25	0.95	0	259	4908	4856	4828	4776	4748	4882	4802	55	1435	200	3170	5	1	27674406	1333	160.50	1.04	12	0.01	30.00	4609.00	7630	20240424	-36.89	4460	20231006	7.96	7630	-36.89	20240424	4500	7.00	20240311	7630	-36.89	20240424	4460	7.96	20231006	3.62	N	372910	200	55 억		263976	N	N	1	N	00	N
146	20240705	161148	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	-20	5	-0.41	189926975	39430	80.66	4800	4880	4800	6270	3380	4825	4817.10	0.96	0	1034	4901	4862	4841	4802	4781	4882	4822	55	1445	200	3180	5	1	27674406	1330	160.17	1.04	12	0.14	30.00	4609.00	7630	20240424	-37.02	4460	20231006	7.74	7630	-37.02	20240424	4500	6.78	20240311	7630	-37.02	20240424	4460	7.74	20231006	3.68	N	372910	200	55 억		265263	N	N	1	N	00	N
147	20240705	151152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4830	5	2	0.10	175587480	36446	74.56	4800	4880	4800	6270	3380	4825	4817.74	0.96	0	1137	4901	4862	4841	4802	4781	4882	4822	55	1445	200	3180	5	1	27674406	1337	161.00	1.05	12	0.13	30.00	4609.00	7630	20240424	-36.70	4460	20231006	8.30	7630	-36.70	20240424	4500	7.33	20240311	7630	-36.70	20240424	4460	8.30	20231006	3.68	N	372910	200	55 억		265263	N	N	0	N	00	N
148	20240705	141154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4815	-10	5	-0.21	138327755	28709	58.73	4800	4880	4800	6270	3380	4825	4818.27	0.96	0	1416	4901	4862	4841	4802	4781	4882	4822	55	1445	200	3180	5	1	27674406	1333	160.50	1.04	12	0.10	30.00	4609.00	7630	20240424	-36.89	4460	20231006	7.96	7630	-36.89	20240424	4500	7.00	20240311	7630	-36.89	20240424	4460	7.96	20231006	3.68	N	372910	200	55 억		265263	N	N	0	N	00	N
149	20240705	131151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	-15	5	-0.31	123755370	25685	52.54	4800	4880	4800	6270	3380	4825	4818.20	0.96	0	640	4901	4862	4841	4802	4781	4882	4822	55	1445	200	3180	5	1	27674406	1331	160.33	1.04	12	0.09	30.00	4609.00	7630	20240424	-36.96	4460	20231006	7.85	7630	-36.96	20240424	4500	6.89	20240311	7630	-36.96	20240424	4460	7.85	20231006	3.68	N	372910	200	55 억		265263	N	N	0	N	00	N
150	20240705	121151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4830	5	2	0.10	115462595	23966	49.03	4800	4880	4800	6270	3380	4825	4817.77	0.96	0	687	4901	4862	4841	4802	4781	4882	4822	55	1445	200	3180	5	1	27674406	1337	161.00	1.05	12	0.09	30.00	4609.00	7630	20240424	-36.70	4460	20231006	8.30	7630	-36.70	20240424	4500	7.33	20240311	7630	-36.70	20240424	4460	8.30	20231006	3.68	N	372910	200	55 억		265263	N	N	0	N	00	N
151	20240705	111148	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4830	5	2	0.10	84886930	17603	36.01	4800	4880	4800	6270	3380	4825	4822.30	0.96	0	554	4901	4862	4841	4802	4781	4882	4822	55	1445	200	3180	5	1	27674406	1337	161.00	1.05	12	0.06	30.00	4609.00	7630	20240424	-36.70	4460	20231006	8.30	7630	-36.70	20240424	4500	7.33	20240311	7630	-36.70	20240424	4460	8.30	20231006	3.68	N	372910	200	55 억		265263	N	N	0	N	00	N
152	20240705	101148	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4825	0	3	0.00	39315740	8144	16.66	4800	4880	4800	6270	3380	4825	4827.57	0.96	0	1071	4901	4862	4841	4802	4781	4882	4822	55	1445	200	3180	5	1	27674406	1335	160.83	1.05	12	0.03	30.00	4609.00	7630	20240424	-36.76	4460	20231006	8.18	7630	-36.76	20240424	4500	7.22	20240311	7630	-36.76	20240424	4460	8.18	20231006	3.68	N	372910	200	55 억		265263	N	N	0	N	00	N
153	20240705	091151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4855	30	2	0.62	16070650	3334	6.82	4800	4880	4800	6270	3380	4825	4820.23	0.96	0	2302	4901	4862	4841	4802	4781	4882	4822	55	1445	200	3180	5	1	27674406	1344	161.83	1.05	12	0.01	30.00	4609.00	7630	20240424	-36.37	4460	20231006	8.86	7630	-36.37	20240424	4500	7.89	20240311	7630	-36.37	20240424	4460	8.86	20231006	3.68	N	372910	200	55 억		265263	N	N	0	N	00	N
154	20240704	161144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4825	15	2	0.31	236166755	48724	67.14	4820	4880	4820	6250	3370	4810	4848.02	0.93	0	1735	4926	4867	4831	4772	4736	4897	4802	55	1440	200	3170	5	1	27674406	1335	160.83	1.05	12	0.18	30.00	4609.00	7630	20240424	-36.76	4460	20231006	8.18	7630	-36.76	20240424	4500	7.22	20240311	7630	-36.76	20240424	4460	8.18	20231006	3.74	N	372910	200	55 억		258522	N	N	0	N	00	N
155	20240704	151149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4865	55	2	1.14	205391280	42358	58.37	4820	4880	4820	6250	3370	4810	4848.94	0.93	0	1005	4926	4867	4831	4772	4736	4897	4802	55	1440	200	3170	5	1	27674406	1346	162.17	1.06	12	0.15	30.00	4609.00	7630	20240424	-36.24	4460	20231006	9.08	7630	-36.24	20240424	4500	8.11	20240311	7630	-36.24	20240424	4460	9.08	20231006	3.74	N	372910	200	55 억		258522	N	N	0	N	00	N
156	20240704	141147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4850	40	2	0.83	155108545	31987	44.08	4820	4880	4820	6250	3370	4810	4849.11	0.93	0	-9	4926	4867	4831	4772	4736	4897	4802	55	1440	200	3170	5	1	27674406	1342	161.67	1.05	12	0.12	30.00	4609.00	7630	20240424	-36.44	4460	20231006	8.74	7630	-36.44	20240424	4500	7.78	20240311	7630	-36.44	20240424	4460	8.74	20231006	3.74	N	372910	200	55 억		258522	N	N	0	N	00	N
157	20240704	131147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4860	50	2	1.04	135687985	27974	38.55	4820	4880	4820	6250	3370	4810	4850.50	0.93	0	-189	4926	4867	4831	4772	4736	4897	4802	55	1440	200	3170	5	1	27674406	1345	162.00	1.05	12	0.10	30.00	4609.00	7630	20240424	-36.30	4460	20231006	8.97	7630	-36.30	20240424	4500	8.00	20240311	7630	-36.30	20240424	4460	8.97	20231006	3.74	N	372910	200	55 억		258522	N	N	0	N	00	N
158	20240704	121147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4860	50	2	1.04	84754405	17440	24.03	4820	4880	4820	6250	3370	4810	4859.77	0.93	0	-564	4926	4867	4831	4772	4736	4897	4802	55	1440	200	3170	5	1	27674406	1345	162.00	1.05	12	0.06	30.00	4609.00	7630	20240424	-36.30	4460	20231006	8.97	7630	-36.30	20240424	4500	8.00	20240311	7630	-36.30	20240424	4460	8.97	20231006	3.74	N	372910	200	55 억		258522	N	N	0	N	00	N
159	20240704	111145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4865	55	2	1.14	69493870	14304	19.71	4820	4880	4820	6250	3370	4810	4858.35	0.93	0	-748	4926	4867	4831	4772	4736	4897	4802	55	1440	200	3170	5	1	27674406	1346	162.17	1.06	12	0.05	30.00	4609.00	7630	20240424	-36.24	4460	20231006	9.08	7630	-36.24	20240424	4500	8.11	20240311	7630	-36.24	20240424	4460	9.08	20231006	3.74	N	372910	200	55 억		258522	N	N	0	N	00	N
160	20240704	101146	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4860	50	2	1.04	28587520	5907	8.14	4820	4865	4820	6250	3370	4810	4839.60	0.93	0	-215	4926	4867	4831	4772	4736	4897	4802	55	1440	200	3170	5	1	27674406	1345	162.00	1.05	12	0.02	30.00	4609.00	7630	20240424	-36.30	4460	20231006	8.97	7630	-36.30	20240424	4500	8.00	20240311	7630	-36.30	20240424	4460	8.97	20231006	3.74	N	372910	200	55 억		258522	N	N	0	N	00	N
161	20240704	091147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4820	10	2	0.21	3387420	702	0.97	4820	4850	4820	6250	3370	4810	4825.38	0.93	0	-112	4926	4867	4831	4772	4736	4897	4802	55	1440	200	3170	5	1	27674406	1334	160.67	1.05	12	0.00	30.00	4609.00	7630	20240424	-36.83	4460	20231006	8.07	7630	-36.83	20240424	4500	7.11	20240311	7630	-36.83	20240424	4460	8.07	20231006	3.74	N	372910	200	55 억		258522	N	N	0	N	00	N
162	20240703	161141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	-25	5	-0.52	339994145	70408	82.25	4805	4890	4795	6280	3385	4835	4828.89	0.92	0	4504	5005	4920	4870	4785	4735	4895	4760	55	1445	200	3190	5	1	27674406	1331	160.33	1.04	12	0.25	30.00	4609.00	7630	20240424	-36.96	4460	20231006	7.85	7630	-36.96	20240424	4500	6.89	20240311	7630	-36.96	20240424	4460	7.85	20231006	3.75	N	372910	200	55 억		254846	N	N	0	N	00	N
163	20240703	151144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	-30	5	-0.62	315534515	65324	76.31	4805	4890	4795	6280	3385	4835	4830.28	0.92	0	5333	5005	4920	4870	4785	4735	4895	4760	55	1445	200	3190	5	1	27674406	1330	160.17	1.04	12	0.24	30.00	4609.00	7630	20240424	-37.02	4460	20231006	7.74	7630	-37.02	20240424	4500	6.78	20240311	7630	-37.02	20240424	4460	7.74	20231006	3.75	N	372910	200	55 억		254846	N	N	0	N	00	N
164	20240703	141145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4830	-5	5	-0.10	245330440	50756	59.30	4805	4890	4795	6280	3385	4835	4833.52	0.92	0	2053	5005	4920	4870	4785	4735	4895	4760	55	1445	200	3190	5	1	27674406	1337	161.00	1.05	12	0.18	30.00	4609.00	7630	20240424	-36.70	4460	20231006	8.30	7630	-36.70	20240424	4500	7.33	20240311	7630	-36.70	20240424	4460	8.30	20231006	3.75	N	372910	200	55 억		254846	N	N	0	N	00	N
165	20240703	131144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4850	15	2	0.31	220657590	45632	53.31	4805	4890	4795	6280	3385	4835	4835.59	0.92	0	2273	5005	4920	4870	4785	4735	4895	4760	55	1445	200	3190	5	1	27674406	1342	161.67	1.05	12	0.16	30.00	4609.00	7630	20240424	-36.44	4460	20231006	8.74	7630	-36.44	20240424	4500	7.78	20240311	7630	-36.44	20240424	4460	8.74	20231006	3.75	N	372910	200	55 억		254846	N	N	0	N	00	N
166	20240703	121143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4855	20	2	0.41	208509610	43123	50.38	4805	4890	4795	6280	3385	4835	4835.23	0.92	0	3032	5005	4920	4870	4785	4735	4895	4760	55	1445	200	3190	5	1	27674406	1344	161.83	1.05	12	0.16	30.00	4609.00	7630	20240424	-36.37	4460	20231006	8.86	7630	-36.37	20240424	4500	7.89	20240311	7630	-36.37	20240424	4460	8.86	20231006	3.75	N	372910	200	55 억		254846	N	N	0	N	00	N
167	20240703	111145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4820	-15	5	-0.31	196121680	40562	47.39	4805	4890	4795	6280	3385	4835	4835.11	0.92	0	3219	5005	4920	4870	4785	4735	4895	4760	55	1445	200	3190	5	1	27674406	1334	160.67	1.05	12	0.15	30.00	4609.00	7630	20240424	-36.83	4460	20231006	8.07	7630	-36.83	20240424	4500	7.11	20240311	7630	-36.83	20240424	4460	8.07	20231006	3.75	N	372910	200	55 억		254846	N	N	0	N	00	N
168	20240703	101146	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4855	20	2	0.41	171510525	35460	41.43	4805	4890	4795	6280	3385	4835	4836.74	0.92	0	3484	5005	4920	4870	4785	4735	4895	4760	55	1445	200	3190	5	1	27674406	1344	161.83	1.05	12	0.13	30.00	4609.00	7630	20240424	-36.37	4460	20231006	8.86	7630	-36.37	20240424	4500	7.89	20240311	7630	-36.37	20240424	4460	8.86	20231006	3.75	N	372910	200	55 억		254846	N	N	0	N	00	N
169	20240703	091142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4865	30	2	0.62	51737635	10730	12.54	4805	4880	4805	6280	3385	4835	4821.46	0.92	0	3211	5005	4920	4870	4785	4735	4895	4760	55	1445	200	3190	5	1	27674406	1346	162.17	1.06	12	0.04	30.00	4609.00	7630	20240424	-36.24	4460	20231006	9.08	7630	-36.24	20240424	4500	8.11	20240311	7630	-36.24	20240424	4460	9.08	20231006	3.75	N	372910	200	55 억		254846	N	N	0	N	00	N
170	20240702	161138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4835	-115	5	-2.32	413814795	85008	97.35	4930	4955	4820	6430	3465	4950	4868.04	0.87	0	10566	5256	5102	5026	4872	4796	5065	4835	55	1480	200	3260	5	1	27674406	1338	161.17	1.05	12	0.31	30.00	4609.00	7630	20240424	-36.63	4460	20231006	8.41	7630	-36.63	20240424	4500	7.44	20240311	7630	-36.63	20240424	4460	8.41	20231006	3.89	N	372910	200	55 억		241784	N	N	1	N	00	N
171	20240702	151141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4860	-90	5	-1.82	390598990	80213	91.86	4930	4955	4820	6430	3465	4950	4869.52	0.87	0	8377	5256	5102	5026	4872	4796	5065	4835	55	1480	200	3260	5	1	27674406	1345	162.00	1.05	12	0.29	30.00	4609.00	7630	20240424	-36.30	4460	20231006	8.97	7630	-36.30	20240424	4500	8.00	20240311	7630	-36.30	20240424	4460	8.97	20231006	3.89	N	372910	200	55 억		241784	N	N	1	N	00	N
172	20240702	141141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4865	-85	5	-1.72	308593770	63319	72.51	4930	4955	4835	6430	3465	4950	4873.64	0.87	0	1912	5256	5102	5026	4872	4796	5065	4835	55	1480	200	3260	5	1	27674406	1346	162.17	1.06	12	0.23	30.00	4609.00	7630	20240424	-36.24	4460	20231006	9.08	7630	-36.24	20240424	4500	8.11	20240311	7630	-36.24	20240424	4460	9.08	20231006	3.89	N	372910	200	55 억		241784	N	N	1	N	00	N
173	20240702	131141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4840	-110	5	-2.22	270326055	55433	63.48	4930	4955	4840	6430	3465	4950	4876.63	0.87	0	291	5256	5102	5026	4872	4796	5065	4835	55	1480	200	3260	5	1	27674406	1339	161.33	1.05	12	0.20	30.00	4609.00	7630	20240424	-36.57	4460	20231006	8.52	7630	-36.57	20240424	4500	7.56	20240311	7630	-36.57	20240424	4460	8.52	20231006	3.89	N	372910	200	55 억		241784	N	N	1	N	00	N
174	20240702	121142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4865	-85	5	-1.72	211450320	43304	49.59	4930	4955	4850	6430	3465	4950	4882.93	0.87	0	1188	5256	5102	5026	4872	4796	5065	4835	55	1480	200	3260	5	1	27674406	1346	162.17	1.06	12	0.16	30.00	4609.00	7630	20240424	-36.24	4460	20231006	9.08	7630	-36.24	20240424	4500	8.11	20240311	7630	-36.24	20240424	4460	9.08	20231006	3.89	N	372910	200	55 억		241784	N	N	1	N	00	N
175	20240702	111141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4885	-65	5	-1.31	180714105	36981	42.35	4930	4955	4850	6430	3465	4950	4886.67	0.87	0	1120	5256	5102	5026	4872	4796	5065	4835	55	1480	200	3260	5	1	27674406	1352	162.83	1.06	12	0.13	30.00	4609.00	7630	20240424	-35.98	4460	20231006	9.53	7630	-35.98	20240424	4500	8.56	20240311	7630	-35.98	20240424	4460	9.53	20231006	3.89	N	372910	200	55 억		241784	N	N	1	N	00	N
176	20240702	101140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4880	-70	5	-1.41	126321200	25791	29.54	4930	4955	4855	6430	3465	4950	4897.88	0.87	0	257	5256	5102	5026	4872	4796	5065	4835	55	1480	200	3260	5	1	27674406	1351	162.67	1.06	12	0.09	30.00	4609.00	7630	20240424	-36.04	4460	20231006	9.42	7630	-36.04	20240424	4500	8.44	20240311	7630	-36.04	20240424	4460	9.42	20231006	3.89	N	372910	200	55 억		241784	N	N	1	N	00	N
177	20240702	091141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4915	-35	5	-0.71	29153930	5920	6.78	4930	4955	4910	6430	3465	4950	4924.65	0.87	0	424	5256	5102	5026	4872	4796	5065	4835	55	1480	200	3260	5	1	27674406	1360	163.83	1.07	12	0.02	30.00	4609.00	7630	20240424	-35.58	4460	20231006	10.20	7630	-35.58	20240424	4500	9.22	20240311	7630	-35.58	20240424	4460	10.20	20231006	3.89	N	372910	200	55 억		241784	N	N	1	N	00	N
178	20240701	161136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4950	-110	5	-2.17	433422715	86839	78.73	5030	5180	4950	6570	3550	5060	4990.68	0.92	0	-6920	5196	5127	5061	4992	4926	5095	4960	55	1510	200	3330	5	1	27674406	1370	165.00	1.07	12	0.31	30.00	4609.00	7800	20230623	-36.54	4460	20231006	10.99	7630	-35.12	20240424	4500	10.00	20240311	7630	-35.12	20240424	4460	10.99	20231006	3.97	N	372910	200	55 억		253509	N	N	1	N	00	N
179	20240701	151139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4955	-105	5	-2.08	401767435	80446	72.94	5030	5180	4955	6570	3550	5060	4993.77	0.92	0	-6070	5196	5127	5061	4992	4926	5095	4960	55	1510	200	3330	5	1	27674406	1371	165.17	1.08	12	0.29	30.00	4609.00	7800	20230623	-36.47	4460	20231006	11.10	7630	-35.06	20240424	4500	10.11	20240311	7630	-35.06	20240424	4460	11.10	20231006	3.97	N	372910	200	55 억		253509	N	N	0	N	00	N
180	20240701	141137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4955	-105	5	-2.08	355172490	71050	64.42	5030	5180	4955	6570	3550	5060	4998.41	0.92	0	-3085	5196	5127	5061	4992	4926	5095	4960	55	1510	200	3330	5	1	27674406	1371	165.17	1.08	12	0.26	30.00	4609.00	7800	20230623	-36.47	4460	20231006	11.10	7630	-35.06	20240424	4500	10.11	20240311	7630	-35.06	20240424	4460	11.10	20231006	3.97	N	372910	200	55 억		253509	N	N	0	N	00	N
181	20240701	131137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4990	-70	5	-1.38	318571575	63679	57.74	5030	5180	4955	6570	3550	5060	5002.25	0.92	0	-2404	5196	5127	5061	4992	4926	5095	4960	55	1510	200	3330	5	1	27674406	1381	166.33	1.08	12	0.23	30.00	4609.00	7800	20230623	-36.03	4460	20231006	11.88	7630	-34.60	20240424	4500	10.89	20240311	7630	-34.60	20240424	4460	11.88	20231006	3.97	N	372910	200	55 억		253509	N	N	0	N	00	N
182	20240701	121138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4990	-70	5	-1.38	246263235	49142	44.56	5030	5180	4980	6570	3550	5060	5010.68	0.92	0	1733	5196	5127	5061	4992	4926	5095	4960	55	1510	200	3330	5	1	27674406	1381	166.33	1.08	12	0.18	30.00	4609.00	7800	20230623	-36.03	4460	20231006	11.88	7630	-34.60	20240424	4500	10.89	20240311	7630	-34.60	20240424	4460	11.88	20231006	3.97	N	372910	200	55 억		253509	N	N	0	N	00	N
183	20240701	111134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5010	-50	5	-0.99	192807565	38439	34.85	5030	5180	4995	6570	3550	5060	5015.26	0.92	0	979	5196	5127	5061	4992	4926	5095	4960	55	1510	200	3330	10	1	27674406	1386	167.00	1.09	12	0.14	30.00	4609.00	7800	20230623	-35.77	4460	20231006	12.33	7630	-34.34	20240424	4500	11.33	20240311	7630	-34.34	20240424	4460	12.33	20231006	3.97	N	372910	200	55 억		253509	N	N	0	N	00	N
184	20240701	101133	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5030	-30	5	-0.59	179293705	35743	32.41	5030	5180	4995	6570	3550	5060	5015.47	0.92	0	944	5196	5127	5061	4992	4926	5095	4960	55	1510	200	3330	10	1	27674406	1392	167.67	1.09	12	0.13	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	3.97	N	372910	200	55 억		253509	N	N	0	N	00	N
185	20240701	091131	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5020	-40	5	-0.79	38128430	7539	6.84	5030	5180	5020	6570	3550	5060	5057.28	0.92	0	-4636	5196	5127	5061	4992	4926	5095	4960	55	1510	200	3330	10	1	27674406	1389	167.33	1.09	12	0.03	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	3.97	N	372910	200	55 억		253509	N	N	0	N	00	N