KissMeData/003160/price/prices-20240501.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	20240531	160144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21000	2870	2	15.83	189808944190	9357591	862.63	18130	21950	17750	23550	12700	18130	20282.18	8.93	0	233907	19430	18780	17590	16940	15750	19105	17265	172	5420	500	13050	50	1	28300000	5943	189.19	3.76	12	33.07	111.00	5584.00	25350	20240418	-17.16	5510	20231206	281.13	25350	-17.16	20240418	5630	273.00	20240117	25350	-17.16	20240418	5510	281.13	20231206	2.56	N	003160	500	172 억		2527244	N	N	1081	N	00	N
3	20240531	150144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20900	2770	2	15.28	167776275790	8318798	766.86	18130	21950	17750	23550	12700	18130	20168.54	8.93	0	171313	19430	18780	17590	16940	15750	19105	17265	172	5420	500	13050	50	1	28300000	5915	188.29	3.74	12	29.40	111.00	5584.00	25350	20240418	-17.55	5510	20231206	279.31	25350	-17.55	20240418	5630	271.23	20240117	25350	-17.55	20240418	5510	279.31	20231206	2.56	N	003160	500	172 억		2527244	N	N	0	N	00	N
4	20240531	140143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19650	1520	2	8.38	99705869410	5060466	466.50	18130	20950	17750	23550	12700	18130	19703.17	8.93	0	276894	19430	18780	17590	16940	15750	19105	17265	172	5420	500	13050	10	1	28300000	5561	177.03	3.52	12	17.88	111.00	5584.00	25350	20240418	-22.49	5510	20231206	256.62	25350	-22.49	20240418	5630	249.02	20240117	25350	-22.49	20240418	5510	256.62	20231206	2.56	N	003160	500	172 억		2527244	N	N	0	N	00	N
5	20240531	130144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19380	1250	2	6.89	89175073230	4519248	416.61	18130	20950	17750	23550	12700	18130	19732.59	8.93	0	260970	19430	18780	17590	16940	15750	19105	17265	172	5420	500	13050	10	1	28300000	5485	174.59	3.47	12	15.97	111.00	5584.00	25350	20240418	-23.55	5510	20231206	251.72	25350	-23.55	20240418	5630	244.23	20240117	25350	-23.55	20240418	5510	251.72	20231206	2.56	N	003160	500	172 억		2527244	N	N	0	N	00	N
6	20240531	120145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20350	2220	2	12.24	72178036480	3659666	337.36	18130	20950	17750	23550	12700	18130	19722.95	8.93	0	279615	19430	18780	17590	16940	15750	19105	17265	172	5420	500	13050	50	1	28300000	5759	183.33	3.64	12	12.93	111.00	5584.00	25350	20240418	-19.72	5510	20231206	269.33	25350	-19.72	20240418	5630	261.46	20240117	25350	-19.72	20240418	5510	269.33	20231206	2.56	N	003160	500	172 억		2527244	N	N	0	N	00	N
7	20240531	110144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19590	1460	2	8.05	30597886600	1606145	148.06	18130	19730	17750	23550	12700	18130	19051.01	8.93	0	220857	19430	18780	17590	16940	15750	19105	17265	172	5420	500	13050	10	1	28300000	5544	176.49	3.51	12	5.68	111.00	5584.00	25350	20240418	-22.72	5510	20231206	255.54	25350	-22.72	20240418	5630	247.96	20240117	25350	-22.72	20240418	5510	255.54	20231206	2.56	N	003160	500	172 억		2527244	N	N	0	N	00	N
8	20240531	100144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18440	310	2	1.71	7294957120	398594	36.74	18130	18640	17750	23550	12700	18130	18302.10	8.93	0	94624	19430	18780	17590	16940	15750	19105	17265	172	5420	500	13050	10	1	28300000	5219	166.13	3.30	12	1.41	111.00	5584.00	25350	20240418	-27.26	5510	20231206	234.66	25350	-27.26	20240418	5630	227.53	20240117	25350	-27.26	20240418	5510	234.66	20231206	2.56	N	003160	500	172 억		2527244	N	N	0	N	00	N
9	20240531	090144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17780	-350	5	-1.93	715547000	39829	3.67	18130	18150	17780	23550	12700	18130	17961.81	8.93	0	-46	19430	18780	17590	16940	15750	19105	17265	172	5420	500	13050	10	1	28300000	5032	160.18	3.18	12	0.14	111.00	5584.00	25350	20240418	-29.86	5510	20231206	222.69	25350	-29.86	20240418	5630	215.81	20240117	25350	-29.86	20240418	5510	222.69	20231206	2.56	N	003160	500	172 억		2527244	N	N	0	N	00	N
10	20240530	160143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18130	800	2	4.62	18347694690	1059873	36.00	17000	18240	16400	22500	12140	17330	17308.04	8.60	0	76000	20503	18916	18013	16426	15523	18465	15975	172	5170	500	12470	10	1	28300000	5131	163.33	3.25	12	3.75	111.00	5584.00	25350	20240418	-28.48	5510	20231206	229.04	25350	-28.48	20240418	5630	222.02	20240117	25350	-28.48	20240418	5510	229.04	20231206	2.42	N	003160	500	172 억		2433698	N	N	0	N	00	N
11	20240530	150144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17670	340	2	1.96	14300882650	835590	28.38	17000	17890	16400	22500	12140	17330	17114.71	8.60	0	64371	20503	18916	18013	16426	15523	18465	15975	172	5170	500	12470	10	1	28300000	5001	159.19	3.16	12	2.95	111.00	5584.00	25350	20240418	-30.30	5510	20231206	220.69	25350	-30.30	20240418	5630	213.85	20240117	25350	-30.30	20240418	5510	220.69	20231206	2.42	N	003160	500	172 억		2433698	N	N	0	N	00	N
12	20240530	140144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17510	180	2	1.04	10777646930	636571	21.62	17000	17650	16400	22500	12140	17330	16930.79	8.60	0	38315	20503	18916	18013	16426	15523	18465	15975	172	5170	500	12470	10	1	28300000	4955	157.75	3.14	12	2.25	111.00	5584.00	25350	20240418	-30.93	5510	20231206	217.79	25350	-30.93	20240418	5630	211.01	20240117	25350	-30.93	20240418	5510	217.79	20231206	2.42	N	003160	500	172 억		2433698	N	N	0	N	00	N
13	20240530	130144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17000	-330	5	-1.90	8564749380	509317	17.30	17000	17310	16400	22500	12140	17330	16816.15	8.60	0	42407	20503	18916	18013	16426	15523	18465	15975	172	5170	500	12470	10	1	28300000	4811	153.15	3.04	12	1.80	111.00	5584.00	25350	20240418	-32.94	5510	20231206	208.53	25350	-32.94	20240418	5630	201.95	20240117	25350	-32.94	20240418	5510	208.53	20231206	2.42	N	003160	500	172 억		2433698	N	N	0	N	00	N
14	20240530	120144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17080	-250	5	-1.44	7772264790	462975	15.73	17000	17310	16400	22500	12140	17330	16787.66	8.60	0	37341	20503	18916	18013	16426	15523	18465	15975	172	5170	500	12470	10	1	28300000	4834	153.87	3.06	12	1.64	111.00	5584.00	25350	20240418	-32.62	5510	20231206	209.98	25350	-32.62	20240418	5630	203.37	20240117	25350	-32.62	20240418	5510	209.98	20231206	2.42	N	003160	500	172 억		2433698	N	N	0	N	00	N
15	20240530	110144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17150	-180	5	-1.04	6958195960	415156	14.10	17000	17310	16400	22500	12140	17330	16760.44	8.60	0	29109	20503	18916	18013	16426	15523	18465	15975	172	5170	500	12470	10	1	28300000	4853	154.50	3.07	12	1.47	111.00	5584.00	25350	20240418	-32.35	5510	20231206	211.25	25350	-32.35	20240418	5630	204.62	20240117	25350	-32.35	20240418	5510	211.25	20231206	2.42	N	003160	500	172 억		2433698	N	N	0	N	00	N
16	20240530	100144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16440	-890	5	-5.14	5337222970	318480	10.82	17000	17310	16400	22500	12140	17330	16758.42	8.60	0	10135	20503	18916	18013	16426	15523	18465	15975	172	5170	500	12470	10	1	28300000	4653	148.11	2.94	12	1.13	111.00	5584.00	25350	20240418	-35.15	5510	20231206	198.37	25350	-35.15	20240418	5630	192.01	20240117	25350	-35.15	20240418	5510	198.37	20231206	2.42	N	003160	500	172 억		2433698	N	N	0	N	00	N
17	20240530	090144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17040	-290	5	-1.67	213468840	12531	0.43	17000	17150	17000	22500	12140	17330	17035.26	8.60	0	3215	20503	18916	18013	16426	15523	18465	15975	172	5170	500	12470	10	1	28300000	4822	153.51	3.05	12	0.04	111.00	5584.00	25350	20240418	-32.78	5510	20231206	209.26	25350	-32.78	20240418	5630	202.66	20240117	25350	-32.78	20240418	5510	209.26	20231206	2.42	N	003160	500	172 억		2433698	N	N	0	N	00	N
18	20240529	160143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17330	-530	5	-2.97	53932367650	2922677	284.39	18200	19600	17110	23200	12510	17860	18454.06	8.54	0	10220	19393	18626	18193	17426	16993	18410	17210	172	5340	500	12850	10	1	28300000	4904	156.13	3.10	12	10.33	111.00	5584.00	25350	20240418	-31.64	5510	20231206	214.52	25350	-31.64	20240418	5630	207.82	20240117	25350	-31.64	20240418	5510	214.52	20231206	2.45	N	003160	500	172 억		2416178	N	N	0	N	00	N
19	20240529	150143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17520	-340	5	-1.90	52912027600	2864073	278.69	18200	19600	17110	23200	12510	17860	18474.40	8.54	0	5831	19393	18626	18193	17426	16993	18410	17210	172	5340	500	12850	10	1	28300000	4958	157.84	3.14	12	10.12	111.00	5584.00	25350	20240418	-30.89	5510	20231206	217.97	25350	-30.89	20240418	5630	211.19	20240117	25350	-30.89	20240418	5510	217.97	20231206	2.45	N	003160	500	172 억		2416178	N	N	0	N	00	N
20	20240529	140144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17560	-300	5	-1.68	50683710140	2736054	266.23	18200	19600	17110	23200	12510	17860	18524.38	8.54	0	-24988	19393	18626	18193	17426	16993	18410	17210	172	5340	500	12850	10	1	28300000	4969	158.20	3.14	12	9.67	111.00	5584.00	25350	20240418	-30.73	5510	20231206	218.69	25350	-30.73	20240418	5630	211.90	20240117	25350	-30.73	20240418	5510	218.69	20231206	2.45	N	003160	500	172 억		2416178	N	N	0	N	00	N
21	20240529	130143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17240	-620	5	-3.47	48635677680	2617788	254.73	18200	19600	17110	23200	12510	17860	18578.92	8.54	0	-45161	19393	18626	18193	17426	16993	18410	17210	172	5340	500	12850	10	1	28300000	4879	155.32	3.09	12	9.25	111.00	5584.00	25350	20240418	-31.99	5510	20231206	212.89	25350	-31.99	20240418	5630	206.22	20240117	25350	-31.99	20240418	5510	212.89	20231206	2.45	N	003160	500	172 억		2416178	N	N	0	N	00	N
22	20240529	120144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17230	-630	5	-3.53	46180427200	2475293	240.86	18200	19600	17230	23200	12510	17860	18656.55	8.54	0	-39130	19393	18626	18193	17426	16993	18410	17210	172	5340	500	12850	10	1	28300000	4876	155.23	3.09	12	8.75	111.00	5584.00	25350	20240418	-32.03	5510	20231206	212.70	25350	-32.03	20240418	5630	206.04	20240117	25350	-32.03	20240418	5510	212.70	20231206	2.45	N	003160	500	172 억		2416178	N	N	0	N	00	N
23	20240529	110143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17920	60	2	0.34	40528511560	2154189	209.61	18200	19600	17800	23200	12510	17860	18813.81	8.54	0	19541	19393	18626	18193	17426	16993	18410	17210	172	5340	500	12850	10	1	28300000	5071	161.44	3.21	12	7.61	111.00	5584.00	25350	20240418	-29.31	5510	20231206	225.23	25350	-29.31	20240418	5630	218.29	20240117	25350	-29.31	20240418	5510	225.23	20231206	2.45	N	003160	500	172 억		2416178	N	N	0	N	00	N
24	20240529	100143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18010	150	2	0.84	35040207170	1847936	179.81	18200	19600	17980	23200	12510	17860	18961.81	8.54	0	66589	19393	18626	18193	17426	16993	18410	17210	172	5340	500	12850	10	1	28300000	5097	162.25	3.23	12	6.53	111.00	5584.00	25350	20240418	-28.95	5510	20231206	226.86	25350	-28.95	20240418	5630	219.89	20240117	25350	-28.95	20240418	5510	226.86	20231206	2.45	N	003160	500	172 억		2416178	N	N	0	N	00	N
25	20240529	090142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18670	810	2	4.54	1438388760	78158	7.61	18200	18670	18200	23200	12510	17860	18403.60	8.54	0	44695	19393	18626	18193	17426	16993	18410	17210	172	5340	500	12850	10	1	28300000	5284	168.20	3.34	12	0.28	111.00	5584.00	25350	20240418	-26.35	5510	20231206	238.84	25350	-26.35	20240418	5630	231.62	20240117	25350	-26.35	20240418	5510	238.84	20231206	2.45	N	003160	500	172 억		2416178	N	N	0	N	00	N
26	20240528	160143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17860	-1110	5	-5.85	18328423600	1006547	105.31	18870	18960	17760	24650	13280	18970	18209.30	8.95	0	-126120	19996	19482	18926	18412	17856	19205	18135	172	5680	500	13650	10	1	28300000	5054	160.90	3.20	12	3.56	111.00	5584.00	25350	20240418	-29.55	5510	20231206	224.14	25350	-29.55	20240418	5630	217.23	20240117	25350	-29.55	20240418	5510	224.14	20231206	2.52	N	003160	500	172 억		2532524	N	N	0	N	00	N
27	20240528	150143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17890	-1080	5	-5.69	17420071780	955815	100.01	18870	18960	17760	24650	13280	18970	18225.09	8.95	0	-125410	19996	19482	18926	18412	17856	19205	18135	172	5680	500	13650	10	1	28300000	5063	161.17	3.20	12	3.38	111.00	5584.00	25350	20240418	-29.43	5510	20231206	224.68	25350	-29.43	20240418	5630	217.76	20240117	25350	-29.43	20240418	5510	224.68	20231206	2.52	N	003160	500	172 억		2532524	N	N	0	N	00	N
28	20240528	140144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17880	-1090	5	-5.75	14767605220	807820	84.52	18870	18960	17760	24650	13280	18970	18280.52	8.95	0	-119457	19996	19482	18926	18412	17856	19205	18135	172	5680	500	13650	10	1	28300000	5060	161.08	3.20	12	2.85	111.00	5584.00	25350	20240418	-29.47	5510	20231206	224.50	25350	-29.47	20240418	5630	217.58	20240117	25350	-29.47	20240418	5510	224.50	20231206	2.52	N	003160	500	172 억		2532524	N	N	0	N	00	N
29	20240528	130143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17910	-1060	5	-5.59	13391256590	730878	76.47	18870	18960	17760	24650	13280	18970	18321.84	8.95	0	-104917	19996	19482	18926	18412	17856	19205	18135	172	5680	500	13650	10	1	28300000	5069	161.35	3.21	12	2.58	111.00	5584.00	25350	20240418	-29.35	5510	20231206	225.05	25350	-29.35	20240418	5630	218.12	20240117	25350	-29.35	20240418	5510	225.05	20231206	2.52	N	003160	500	172 억		2532524	N	N	0	N	00	N
30	20240528	120142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18060	-910	5	-4.80	9722908860	525903	55.02	18870	18960	18050	24650	13280	18970	18487.71	8.95	0	-86716	19996	19482	18926	18412	17856	19205	18135	172	5680	500	13650	10	1	28300000	5111	162.70	3.23	12	1.86	111.00	5584.00	25350	20240418	-28.76	5510	20231206	227.77	25350	-28.76	20240418	5630	220.78	20240117	25350	-28.76	20240418	5510	227.77	20231206	2.52	N	003160	500	172 억		2532524	N	N	0	N	00	N
31	20240528	110143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18410	-560	5	-2.95	6239935510	335109	35.06	18870	18960	18400	24650	13280	18970	18620.25	8.95	0	-50885	19996	19482	18926	18412	17856	19205	18135	172	5680	500	13650	10	1	28300000	5210	165.86	3.30	12	1.18	111.00	5584.00	25350	20240418	-27.38	5510	20231206	234.12	25350	-27.38	20240418	5630	227.00	20240117	25350	-27.38	20240418	5510	234.12	20231206	2.52	N	003160	500	172 억		2532524	N	N	0	N	00	N
32	20240528	100143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18540	-430	5	-2.27	3995209580	213973	22.39	18870	18960	18510	24650	13280	18970	18671.08	8.95	0	-23140	19996	19482	18926	18412	17856	19205	18135	172	5680	500	13650	10	1	28300000	5247	167.03	3.32	12	0.76	111.00	5584.00	25350	20240418	-26.86	5510	20231206	236.48	25350	-26.86	20240418	5630	229.31	20240117	25350	-26.86	20240418	5510	236.48	20231206	2.52	N	003160	500	172 억		2532524	N	N	0	N	00	N
33	20240528	090143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18810	-160	5	-0.84	214893740	11409	1.19	18870	18930	18750	24650	13280	18970	18831.26	8.95	0	-585	19996	19482	18926	18412	17856	19205	18135	172	5680	500	13650	10	1	28300000	5323	169.46	3.37	12	0.04	111.00	5584.00	25350	20240418	-25.80	5510	20231206	241.38	25350	-25.80	20240418	5630	234.10	20240117	25350	-25.80	20240418	5510	241.38	20231206	2.52	N	003160	500	172 억		2532524	N	N	0	N	00	N
34	20240527	160140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18970	-200	5	-1.04	17819835900	943618	49.41	19170	19440	18370	24900	13420	19170	18884.26	8.65	0	63211	21176	20172	19096	18092	17016	19635	17555	172	5730	500	13800	10	1	28300000	5369	170.90	3.40	12	3.33	111.00	5584.00	25350	20240418	-25.17	5510	20231206	244.28	25350	-25.17	20240418	5630	236.94	20240117	25350	-25.17	20240418	5510	244.28	20231206	2.60	N	003160	500	172 억		2446573	N	N	0	N	00	N
35	20240527	150142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19100	-70	5	-0.37	16691348430	884138	46.29	19170	19440	18370	24900	13420	19170	18878.67	8.65	0	49007	21176	20172	19096	18092	17016	19635	17555	172	5730	500	13800	10	1	28300000	5405	172.07	3.42	12	3.12	111.00	5584.00	25350	20240418	-24.65	5510	20231206	246.64	25350	-24.65	20240418	5630	239.25	20240117	25350	-24.65	20240418	5510	246.64	20231206	2.60	N	003160	500	172 억		2446573	N	N	0	N	00	N
36	20240527	140143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18790	-380	5	-1.98	14468210280	766333	40.13	19170	19440	18370	24900	13420	19170	18879.80	8.65	0	23066	21176	20172	19096	18092	17016	19635	17555	172	5730	500	13800	10	1	28300000	5318	169.28	3.36	12	2.71	111.00	5584.00	25350	20240418	-25.88	5510	20231206	241.02	25350	-25.88	20240418	5630	233.75	20240117	25350	-25.88	20240418	5510	241.02	20231206	2.60	N	003160	500	172 억		2446573	N	N	0	N	00	N
37	20240527	130142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18980	-190	5	-0.99	13302152370	704516	36.89	19170	19440	18370	24900	13420	19170	18881.26	8.65	0	33256	21176	20172	19096	18092	17016	19635	17555	172	5730	500	13800	10	1	28300000	5371	170.99	3.40	12	2.49	111.00	5584.00	25350	20240418	-25.13	5510	20231206	244.46	25350	-25.13	20240418	5630	237.12	20240117	25350	-25.13	20240418	5510	244.46	20231206	2.60	N	003160	500	172 억		2446573	N	N	0	N	00	N
38	20240527	120143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18930	-240	5	-1.25	12338621600	653772	34.23	19170	19440	18370	24900	13420	19170	18872.97	8.65	0	21261	21176	20172	19096	18092	17016	19635	17555	172	5730	500	13800	10	1	28300000	5357	170.54	3.39	12	2.31	111.00	5584.00	25350	20240418	-25.33	5510	20231206	243.56	25350	-25.33	20240418	5630	236.23	20240117	25350	-25.33	20240418	5510	243.56	20231206	2.60	N	003160	500	172 억		2446573	N	N	0	N	00	N
39	20240527	110142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18500	-670	5	-3.50	9999110450	529944	27.75	19170	19440	18370	24900	13420	19170	18868.24	8.65	0	-13	21176	20172	19096	18092	17016	19635	17555	172	5730	500	13800	10	1	28300000	5236	166.67	3.31	12	1.87	111.00	5584.00	25350	20240418	-27.02	5510	20231206	235.75	25350	-27.02	20240418	5630	228.60	20240117	25350	-27.02	20240418	5510	235.75	20231206	2.60	N	003160	500	172 억		2446573	N	N	0	N	00	N
40	20240527	100143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18620	-550	5	-2.87	6673749500	350954	18.38	19170	19440	18620	24900	13420	19170	19016.02	8.65	0	27079	21176	20172	19096	18092	17016	19635	17555	172	5730	500	13800	10	1	28300000	5269	167.75	3.33	12	1.24	111.00	5584.00	25350	20240418	-26.55	5510	20231206	237.93	25350	-26.55	20240418	5630	230.73	20240117	25350	-26.55	20240418	5510	237.93	20231206	2.60	N	003160	500	172 억		2446573	N	N	0	N	00	N
41	20240527	090142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19100	-70	5	-0.37	228501920	11961	0.63	19170	19200	19010	24900	13420	19170	19103.91	8.65	0	2184	21176	20172	19096	18092	17016	19635	17555	172	5730	500	13800	10	1	28300000	5405	172.07	3.42	12	0.04	111.00	5584.00	25350	20240418	-24.65	5510	20231206	246.64	25350	-24.65	20240418	5630	239.25	20240117	25350	-24.65	20240418	5510	246.64	20231206	2.60	N	003160	500	172 억		2446573	N	N	0	N	00	N
42	20240524	160138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19170	-630	5	-3.18	35633414180	1893608	78.55	19840	20100	18020	25700	13860	19800	18812.92	9.40	0	-256195	21966	20882	20116	19032	18266	20500	18650	172	5900	500	14250	10	1	28300000	5425	172.70	3.43	12	6.69	111.00	5584.00	25350	20240418	-24.38	5510	20231206	247.91	25350	-24.38	20240418	5630	240.50	20240117	25350	-24.38	20240418	5510	247.91	20231206	2.33	N	003160	500	172 억		2660691	N	N	0	N	00	N
43	20240524	150139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19110	-690	5	-3.48	33603144870	1787620	74.16	19840	20100	18020	25700	13860	19800	18792.94	9.40	0	-247687	21966	20882	20116	19032	18266	20500	18650	172	5900	500	14250	10	1	28300000	5408	172.16	3.42	12	6.32	111.00	5584.00	25350	20240418	-24.62	5510	20231206	246.82	25350	-24.62	20240418	5630	239.43	20240117	25350	-24.62	20240418	5510	246.82	20231206	2.33	N	003160	500	172 억		2660691	N	N	0	N	00	N
44	20240524	140139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19040	-760	5	-3.84	29493803210	1572787	65.24	19840	20100	18020	25700	13860	19800	18746.92	9.40	0	-239641	21966	20882	20116	19032	18266	20500	18650	172	5900	500	14250	10	1	28300000	5388	171.53	3.41	12	5.56	111.00	5584.00	25350	20240418	-24.89	5510	20231206	245.55	25350	-24.89	20240418	5630	238.19	20240117	25350	-24.89	20240418	5510	245.55	20231206	2.33	N	003160	500	172 억		2660691	N	N	0	N	00	N
45	20240524	130138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18160	-1640	5	-8.28	23346467740	1243425	51.58	19840	20100	18020	25700	13860	19800	18768.93	9.40	0	-295102	21966	20882	20116	19032	18266	20500	18650	172	5900	500	14250	10	1	28300000	5139	163.60	3.25	12	4.39	111.00	5584.00	25350	20240418	-28.36	5510	20231206	229.58	25350	-28.36	20240418	5630	222.56	20240117	25350	-28.36	20240418	5510	229.58	20231206	2.33	N	003160	500	172 억		2660691	N	N	0	N	00	N
46	20240524	120139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18240	-1560	5	-7.88	20687845380	1096494	45.49	19840	20100	18090	25700	13860	19800	18860.03	9.40	0	-265713	21966	20882	20116	19032	18266	20500	18650	172	5900	500	14250	10	1	28300000	5162	164.32	3.27	12	3.87	111.00	5584.00	25350	20240418	-28.05	5510	20231206	231.03	25350	-28.05	20240418	5630	223.98	20240117	25350	-28.05	20240418	5510	231.03	20231206	2.33	N	003160	500	172 억		2660691	N	N	0	N	00	N
47	20240524	110137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18310	-1490	5	-7.53	17930933490	945170	39.21	19840	20100	18230	25700	13860	19800	18963.65	9.40	0	-235562	21966	20882	20116	19032	18266	20500	18650	172	5900	500	14250	10	1	28300000	5182	164.95	3.28	12	3.34	111.00	5584.00	25350	20240418	-27.77	5510	20231206	232.30	25350	-27.77	20240418	5630	225.22	20240117	25350	-27.77	20240418	5510	232.30	20231206	2.33	N	003160	500	172 억		2660691	N	N	0	N	00	N
48	20240524	100138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18760	-1040	5	-5.25	11469918300	596081	24.73	19840	20100	18710	25700	13860	19800	19234.20	9.40	0	-154689	21966	20882	20116	19032	18266	20500	18650	172	5900	500	14250	10	1	28300000	5309	169.01	3.36	12	2.11	111.00	5584.00	25350	20240418	-26.00	5510	20231206	240.47	25350	-26.00	20240418	5630	233.21	20240117	25350	-26.00	20240418	5510	240.47	20231206	2.33	N	003160	500	172 억		2660691	N	N	0	N	00	N
49	20240524	090139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20000	200	2	1.01	1675892170	84294	3.50	19840	20100	19670	25700	13860	19800	19890.59	9.40	0	-4694	21966	20882	20116	19032	18266	20500	18650	172	5900	500	14250	50	1	28300000	5660	180.18	3.58	12	0.30	111.00	5584.00	25350	20240418	-21.10	5510	20231206	262.98	25350	-21.10	20240418	5630	255.24	20240117	25350	-21.10	20240418	5510	262.98	20231206	2.33	N	003160	500	172 억		2660691	N	N	0	N	00	N
50	20240523	160138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19800	10	2	0.05	48579543460	2385306	163.32	20800	21200	19350	25700	13860	19790	20367.24	9.57	0	-114659	21276	20532	19956	19212	18636	20905	19585	172	5910	500	14240	10	1	28300000	5603	178.38	3.55	12	8.43	111.00	5584.00	25350	20240418	-21.89	5510	20231206	259.35	25350	-21.89	20240418	5630	251.69	20240117	25350	-21.89	20240418	5510	259.35	20231206	1.77	N	003160	500	172 억		2706987	N	N	1	N	00	N
51	20240523	150139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19930	140	2	0.71	46272814890	2269163	155.37	20800	21200	19350	25700	13860	19790	20392.04	9.57	0	-70651	21276	20532	19956	19212	18636	20905	19585	172	5910	500	14240	10	1	28300000	5640	179.55	3.57	12	8.02	111.00	5584.00	25350	20240418	-21.38	5510	20231206	261.71	25350	-21.38	20240418	5630	254.00	20240117	25350	-21.38	20240418	5510	261.71	20231206	1.77	N	003160	500	172 억		2706987	N	N	1	N	00	N
52	20240523	140139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20250	460	2	2.32	41987562880	2055784	140.76	20800	21200	19350	25700	13860	19790	20424.14	9.57	0	-14022	21276	20532	19956	19212	18636	20905	19585	172	5910	500	14240	50	1	28300000	5731	182.43	3.63	12	7.26	111.00	5584.00	25350	20240418	-20.12	5510	20231206	267.51	25350	-20.12	20240418	5630	259.68	20240117	25350	-20.12	20240418	5510	267.51	20231206	1.77	N	003160	500	172 억		2706987	N	N	1	N	00	N
53	20240523	130138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20450	660	2	3.34	38361311680	1878872	128.65	20800	21200	19350	25700	13860	19790	20417.24	9.57	0	2994	21276	20532	19956	19212	18636	20905	19585	172	5910	500	14240	50	1	28300000	5787	184.23	3.66	12	6.64	111.00	5584.00	25350	20240418	-19.33	5510	20231206	271.14	25350	-19.33	20240418	5630	263.23	20240117	25350	-19.33	20240418	5510	271.14	20231206	1.77	N	003160	500	172 억		2706987	N	N	1	N	00	N
54	20240523	120137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20500	710	2	3.59	35947931530	1761491	120.61	20800	21200	19350	25700	13860	19790	20407.71	9.57	0	6243	21276	20532	19956	19212	18636	20905	19585	172	5910	500	14240	50	1	28300000	5802	184.68	3.67	12	6.22	111.00	5584.00	25350	20240418	-19.13	5510	20231206	272.05	25350	-19.13	20240418	5630	264.12	20240117	25350	-19.13	20240418	5510	272.05	20231206	1.77	N	003160	500	172 억		2706987	N	N	1	N	00	N
55	20240523	110138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20300	510	2	2.58	32107297580	1574991	107.84	20800	21200	19350	25700	13860	19790	20385.74	9.57	0	7471	21276	20532	19956	19212	18636	20905	19585	172	5910	500	14240	50	1	28300000	5745	182.88	3.64	12	5.57	111.00	5584.00	25350	20240418	-19.92	5510	20231206	268.42	25350	-19.92	20240418	5630	260.57	20240117	25350	-19.92	20240418	5510	268.42	20231206	1.77	N	003160	500	172 억		2706987	N	N	1	N	00	N
56	20240523	100137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20650	860	2	4.35	26721379330	1311679	89.81	20800	21200	19350	25700	13860	19790	20371.93	9.57	0	24020	21276	20532	19956	19212	18636	20905	19585	172	5910	500	14240	50	1	28300000	5844	186.04	3.70	12	4.63	111.00	5584.00	25350	20240418	-18.54	5510	20231206	274.77	25350	-18.54	20240418	5630	266.79	20240117	25350	-18.54	20240418	5510	274.77	20231206	1.77	N	003160	500	172 억		2706987	N	N	1	N	00	N
57	20240523	090138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20250	460	2	2.32	5244217120	253638	17.37	20800	21000	20050	25700	13860	19790	20676.33	9.57	0	-21240	21276	20532	19956	19212	18636	20905	19585	172	5910	500	14240	50	1	28300000	5731	182.43	3.63	12	0.90	111.00	5584.00	25350	20240418	-20.12	5510	20231206	267.51	25350	-20.12	20240418	5630	259.68	20240117	25350	-20.12	20240418	5510	267.51	20231206	1.77	N	003160	500	172 억		2706987	N	N	1	N	00	N
58	20240522	160137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19790	-160	5	-0.80	29019802640	1445825	32.71	19600	20700	19380	25900	13970	19950	20071.86	9.78	0	-34193	22370	21160	20290	19080	18210	21765	19685	172	5950	500	14360	10	1	28300000	5601	178.29	3.54	12	5.11	111.00	5584.00	25350	20240418	-21.93	5510	20231206	259.17	25350	-21.93	20240418	5630	251.51	20240117	25350	-21.93	20240418	5510	259.17	20231206	1.64	N	003160	500	172 억		2768595	N	N	4	N	00	N
59	20240522	150138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19760	-190	5	-0.95	27765592980	1382347	31.27	19600	20700	19380	25900	13970	19950	20085.91	9.78	0	-17732	22370	21160	20290	19080	18210	21765	19685	172	5950	500	14360	10	1	28300000	5592	178.02	3.54	12	4.88	111.00	5584.00	25350	20240418	-22.05	5510	20231206	258.62	25350	-22.05	20240418	5630	250.98	20240117	25350	-22.05	20240418	5510	258.62	20231206	1.64	N	003160	500	172 억		2768595	N	N	4	N	00	N
60	20240522	140137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19800	-150	5	-0.75	24936526020	1240143	28.06	19600	20700	19380	25900	13970	19950	20107.88	9.78	0	5773	22370	21160	20290	19080	18210	21765	19685	172	5950	500	14360	10	1	28300000	5603	178.38	3.55	12	4.38	111.00	5584.00	25350	20240418	-21.89	5510	20231206	259.35	25350	-21.89	20240418	5630	251.69	20240117	25350	-21.89	20240418	5510	259.35	20231206	1.64	N	003160	500	172 억		2768595	N	N	4	N	00	N
61	20240522	130138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19890	-60	5	-0.30	22621296480	1123153	25.41	19600	20700	19380	25900	13970	19950	20141.01	9.78	0	35106	22370	21160	20290	19080	18210	21765	19685	172	5950	500	14360	10	1	28300000	5629	179.19	3.56	12	3.97	111.00	5584.00	25350	20240418	-21.54	5510	20231206	260.98	25350	-21.54	20240418	5630	253.29	20240117	25350	-21.54	20240418	5510	260.98	20231206	1.64	N	003160	500	172 억		2768595	N	N	4	N	00	N
62	20240522	120137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19960	10	2	0.05	20370752440	1010427	22.86	19600	20700	19380	25900	13970	19950	20160.69	9.78	0	63233	22370	21160	20290	19080	18210	21765	19685	172	5950	500	14360	10	1	28300000	5649	179.82	3.57	12	3.57	111.00	5584.00	25350	20240418	-21.26	5510	20231206	262.25	25350	-21.26	20240418	5630	254.53	20240117	25350	-21.26	20240418	5510	262.25	20231206	1.64	N	003160	500	172 억		2768595	N	N	4	N	00	N
63	20240522	110138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20350	400	2	2.01	15460217260	766103	17.33	19600	20700	19380	25900	13970	19950	20180.56	9.78	0	73215	22370	21160	20290	19080	18210	21765	19685	172	5950	500	14360	50	1	28300000	5759	183.33	3.64	12	2.71	111.00	5584.00	25350	20240418	-19.72	5510	20231206	269.33	25350	-19.72	20240418	5630	261.46	20240117	25350	-19.72	20240418	5510	269.33	20231206	1.64	N	003160	500	172 억		2768595	N	N	4	N	00	N
64	20240522	100138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20000	50	2	0.25	9560730610	477185	10.80	19600	20500	19380	25900	13970	19950	20035.82	9.78	0	5667	22370	21160	20290	19080	18210	21765	19685	172	5950	500	14360	50	1	28300000	5660	180.18	3.58	12	1.69	111.00	5584.00	25350	20240418	-21.10	5510	20231206	262.98	25350	-21.10	20240418	5630	255.24	20240117	25350	-21.10	20240418	5510	262.98	20231206	1.64	N	003160	500	172 억		2768595	N	N	4	N	00	N
65	20240522	090138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19570	-380	5	-1.90	704827230	36075	0.82	19600	19670	19380	25900	13970	19950	19529.28	9.78	0	-13113	22370	21160	20290	19080	18210	21765	19685	172	5950	500	14360	10	1	28300000	5538	176.31	3.50	12	0.13	111.00	5584.00	25350	20240418	-22.80	5510	20231206	255.17	25350	-22.80	20240418	5630	247.60	20240117	25350	-22.80	20240418	5510	255.17	20231206	1.64	N	003160	500	172 억		2768595	N	N	4	N	00	N
66	20240521	160137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19950	1050	2	5.56	89925636380	4403550	326.49	19560	21500	19420	24550	13230	18900	20421.64	9.96	0	-62302	20913	19906	19093	18086	17273	19500	17680	172	5650	500	13600	10	1	28300000	5646	179.73	3.57	12	15.56	111.00	5584.00	25350	20240418	-21.30	5510	20231206	262.07	25350	-21.30	20240418	5630	254.35	20240117	25350	-21.30	20240418	5510	262.07	20231206	1.70	N	003160	500	172 억		2818592	N	N	4	N	00	N
67	20240521	150138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20100	1200	2	6.35	88114448110	4312945	319.77	19560	21500	19420	24550	13230	18900	20430.23	9.96	0	-91400	20913	19906	19093	18086	17273	19500	17680	172	5650	500	13600	50	1	28300000	5688	181.08	3.60	12	15.24	111.00	5584.00	25350	20240418	-20.71	5510	20231206	264.79	25350	-20.71	20240418	5630	257.02	20240117	25350	-20.71	20240418	5510	264.79	20231206	1.70	N	003160	500	172 억		2818592	N	N	9	N	00	N
68	20240521	140137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20100	1200	2	6.35	85576765550	4186103	310.36	19560	21500	19420	24550	13230	18900	20443.06	9.96	0	-88463	20913	19906	19093	18086	17273	19500	17680	172	5650	500	13600	50	1	28300000	5688	181.08	3.60	12	14.79	111.00	5584.00	25350	20240418	-20.71	5510	20231206	264.79	25350	-20.71	20240418	5630	257.02	20240117	25350	-20.71	20240418	5510	264.79	20231206	1.70	N	003160	500	172 억		2818592	N	N	9	N	00	N
69	20240521	130139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19880	980	2	5.19	83285870330	4071568	301.87	19560	21500	19420	24550	13230	18900	20455.48	9.96	0	-92619	20913	19906	19093	18086	17273	19500	17680	172	5650	500	13600	10	1	28300000	5626	179.10	3.56	12	14.39	111.00	5584.00	25350	20240418	-21.58	5510	20231206	260.80	25350	-21.58	20240418	5630	253.11	20240117	25350	-21.58	20240418	5510	260.80	20231206	1.70	N	003160	500	172 억		2818592	N	N	9	N	00	N
70	20240521	120137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19870	970	2	5.13	80917933200	3952869	293.07	19560	21500	19420	24550	13230	18900	20470.68	9.96	0	-89586	20913	19906	19093	18086	17273	19500	17680	172	5650	500	13600	10	1	28300000	5623	179.01	3.56	12	13.97	111.00	5584.00	25350	20240418	-21.62	5510	20231206	260.62	25350	-21.62	20240418	5630	252.93	20240117	25350	-21.62	20240418	5510	260.62	20231206	1.70	N	003160	500	172 억		2818592	N	N	9	N	00	N
71	20240521	110138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20100	1200	2	6.35	75534133640	3683519	273.10	19560	21500	19420	24550	13230	18900	20505.97	9.96	0	-125014	20913	19906	19093	18086	17273	19500	17680	172	5650	500	13600	50	1	28300000	5688	181.08	3.60	12	13.02	111.00	5584.00	25350	20240418	-20.71	5510	20231206	264.79	25350	-20.71	20240418	5630	257.02	20240117	25350	-20.71	20240418	5510	264.79	20231206	1.70	N	003160	500	172 억		2818592	N	N	9	N	00	N
72	20240521	100138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19500	600	2	3.17	63420001260	3078887	228.27	19560	21500	19420	24550	13230	18900	20598.35	9.96	0	-160396	20913	19906	19093	18086	17273	19500	17680	172	5650	500	13600	10	1	28300000	5519	175.68	3.49	12	10.88	111.00	5584.00	25350	20240418	-23.08	5510	20231206	253.90	25350	-23.08	20240418	5630	246.36	20240117	25350	-23.08	20240418	5510	253.90	20231206	1.70	N	003160	500	172 억		2818592	N	N	9	N	00	N
73	20240521	090137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	20750	1850	2	9.79	5613822190	276218	20.48	19560	20900	19500	24550	13230	18900	20323.88	9.96	0	39131	20913	19906	19093	18086	17273	19500	17680	172	5650	500	13600	50	1	28300000	5872	186.94	3.72	12	0.98	111.00	5584.00	25350	20240418	-18.15	5510	20231206	276.59	25350	-18.15	20240418	5630	268.56	20240117	25350	-18.15	20240418	5510	276.59	20231206	1.70	N	003160	500	172 억		2818592	N	N	9	N	00	N
74	20240517	160138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19590	920	2	4.93	33999618210	1771318	56.41	18710	19940	18400	24250	13070	18670	19193.59	10.70	0	-61591	20936	19802	18866	17732	16796	20370	18300	172	5580	500	13440	10	1	28300000	5544	176.49	3.51	12	6.26	111.00	5584.00	25350	20240418	-22.72	5510	20231206	255.54	25350	-22.72	20240418	5630	247.96	20240117	25350	-22.72	20240418	5510	255.54	20231206	1.27	N	003160	500	172 억		3028755	N	N	598	N	00	N
75	20240517	150139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19690	1020	2	5.46	31752540370	1656725	52.76	18710	19940	18400	24250	13070	18670	19165.87	10.70	0	-74498	20936	19802	18866	17732	16796	20370	18300	172	5580	500	13440	10	1	28300000	5572	177.39	3.53	12	5.85	111.00	5584.00	25350	20240418	-22.33	5510	20231206	257.35	25350	-22.33	20240418	5630	249.73	20240117	25350	-22.33	20240418	5510	257.35	20231206	1.27	N	003160	500	172 억		3028755	N	N	598	N	00	N
76	20240517	140136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19050	380	2	2.04	20822525670	1098510	34.99	18710	19560	18400	24250	13070	18670	18955.26	10.70	0	-63421	20936	19802	18866	17732	16796	20370	18300	172	5580	500	13440	10	1	28300000	5391	171.62	3.41	12	3.88	111.00	5584.00	25350	20240418	-24.85	5510	20231206	245.74	25350	-24.85	20240418	5630	238.37	20240117	25350	-24.85	20240418	5510	245.74	20231206	1.27	N	003160	500	172 억		3028755	N	N	598	N	00	N
77	20240517	130137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18810	140	2	0.75	18684844090	986053	31.40	18710	19560	18400	24250	13070	18670	18949.15	10.70	0	-69418	20936	19802	18866	17732	16796	20370	18300	172	5580	500	13440	10	1	28300000	5323	169.46	3.37	12	3.48	111.00	5584.00	25350	20240418	-25.80	5510	20231206	241.38	25350	-25.80	20240418	5630	234.10	20240117	25350	-25.80	20240418	5510	241.38	20231206	1.27	N	003160	500	172 억		3028755	N	N	598	N	00	N
78	20240517	120136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18790	120	2	0.64	17805094190	939303	29.92	18710	19560	18400	24250	13070	18670	18955.67	10.70	0	-72438	20936	19802	18866	17732	16796	20370	18300	172	5580	500	13440	10	1	28300000	5318	169.28	3.36	12	3.32	111.00	5584.00	25350	20240418	-25.88	5510	20231206	241.02	25350	-25.88	20240418	5630	233.75	20240117	25350	-25.88	20240418	5510	241.02	20231206	1.27	N	003160	500	172 억		3028755	N	N	598	N	00	N
79	20240517	110137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18840	170	2	0.91	15897212030	837183	26.66	18710	19560	18400	24250	13070	18670	18988.96	10.70	0	-50480	20936	19802	18866	17732	16796	20370	18300	172	5580	500	13440	10	1	28300000	5332	169.73	3.37	12	2.96	111.00	5584.00	25350	20240418	-25.68	5510	20231206	241.92	25350	-25.68	20240418	5630	234.64	20240117	25350	-25.68	20240418	5510	241.92	20231206	1.27	N	003160	500	172 억		3028755	N	N	598	N	00	N
80	20240517	100135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19120	450	2	2.41	11409577530	603201	19.21	18710	19560	18400	24250	13070	18670	18915.08	10.70	0	-56984	20936	19802	18866	17732	16796	20370	18300	172	5580	500	13440	10	1	28300000	5411	172.25	3.42	12	2.13	111.00	5584.00	25350	20240418	-24.58	5510	20231206	247.01	25350	-24.58	20240418	5630	239.61	20240117	25350	-24.58	20240418	5510	247.01	20231206	1.27	N	003160	500	172 억		3028755	N	N	598	N	00	N
81	20240517	090136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19300	630	2	3.37	972808290	51480	1.64	18710	19320	18710	24250	13070	18670	18897.15	10.70	0	6297	20936	19802	18866	17732	16796	20370	18300	172	5580	500	13440	10	1	28300000	5462	173.87	3.46	12	0.18	111.00	5584.00	25350	20240418	-23.87	5510	20231206	250.27	25350	-23.87	20240418	5630	242.81	20240117	25350	-23.87	20240418	5510	250.27	20231206	1.27	N	003160	500	172 억		3028755	N	N	598	N	00	N
82	20240516	160137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18670	1130	2	6.44	59927264290	3109501	287.43	18200	20000	17930	22800	12280	17540	19272.73	10.25	0	167099	18420	17980	17240	16800	16060	18200	17020	172	5260	500	12620	10	1	28300000	5284	168.20	3.34	12	10.99	111.00	5584.00	25350	20240418	-26.35	5510	20231206	238.84	25350	-26.35	20240418	5630	231.62	20240117	25350	-26.35	20240418	5510	238.84	20231206	1.64	N	003160	500	172 억		2899756	N	N	598	N	00	N
83	20240516	150135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18650	1110	2	6.33	58193877990	3016628	278.85	18200	20000	17930	22800	12280	17540	19291.04	10.25	0	155363	18420	17980	17240	16800	16060	18200	17020	172	5260	500	12620	10	1	28300000	5278	168.02	3.34	12	10.66	111.00	5584.00	25350	20240418	-26.43	5510	20231206	238.48	25350	-26.43	20240418	5630	231.26	20240117	25350	-26.43	20240418	5510	238.48	20231206	1.64	N	003160	500	172 억		2899756	N	N	7	N	00	N
84	20240516	140137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18740	1200	2	6.84	56189541520	2909343	268.93	18200	20000	17930	22800	12280	17540	19313.48	10.25	0	147043	18420	17980	17240	16800	16060	18200	17020	172	5260	500	12620	10	1	28300000	5303	168.83	3.36	12	10.28	111.00	5584.00	25350	20240418	-26.07	5510	20231206	240.11	25350	-26.07	20240418	5630	232.86	20240117	25350	-26.07	20240418	5510	240.11	20231206	1.64	N	003160	500	172 억		2899756	N	N	7	N	00	N
85	20240516	130137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18810	1270	2	7.24	53773525490	2781029	257.07	18200	20000	17930	22800	12280	17540	19335.84	10.25	0	149312	18420	17980	17240	16800	16060	18200	17020	172	5260	500	12620	10	1	28300000	5323	169.46	3.37	12	9.83	111.00	5584.00	25350	20240418	-25.80	5510	20231206	241.38	25350	-25.80	20240418	5630	234.10	20240117	25350	-25.80	20240418	5510	241.38	20231206	1.64	N	003160	500	172 억		2899756	N	N	7	N	00	N
86	20240516	120137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19090	1550	2	8.84	50861486970	2627452	242.87	18200	20000	17930	22800	12280	17540	19357.72	10.25	0	170654	18420	17980	17240	16800	16060	18200	17020	172	5260	500	12620	10	1	28300000	5402	171.98	3.42	12	9.28	111.00	5584.00	25350	20240418	-24.69	5510	20231206	246.46	25350	-24.69	20240418	5630	239.08	20240117	25350	-24.69	20240418	5510	246.46	20231206	1.64	N	003160	500	172 억		2899756	N	N	7	N	00	N
87	20240516	110135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19520	1980	2	11.29	46400868690	2395251	221.41	18200	20000	17930	22800	12280	17540	19372.03	10.25	0	171840	18420	17980	17240	16800	16060	18200	17020	172	5260	500	12620	10	1	28300000	5524	175.86	3.50	12	8.46	111.00	5584.00	25350	20240418	-23.00	5510	20231206	254.26	25350	-23.00	20240418	5630	246.71	20240117	25350	-23.00	20240418	5510	254.26	20231206	1.64	N	003160	500	172 억		2899756	N	N	7	N	00	N
88	20240516	100137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19710	2170	2	12.37	40373325040	2087595	192.97	18200	20000	17930	22800	12280	17540	19339.63	10.25	0	104152	18420	17980	17240	16800	16060	18200	17020	172	5260	500	12620	10	1	28300000	5578	177.57	3.53	12	7.38	111.00	5584.00	25350	20240418	-22.25	5510	20231206	257.71	25350	-22.25	20240418	5630	250.09	20240117	25350	-22.25	20240418	5510	257.71	20231206	1.64	N	003160	500	172 억		2899756	N	N	7	N	00	N
89	20240516	090136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18100	560	2	3.19	1633222780	89946	8.31	18200	18210	17930	22800	12280	17540	18157.81	10.25	0	-26044	18420	17980	17240	16800	16060	18200	17020	172	5260	500	12620	10	1	28300000	5122	163.06	3.24	12	0.32	111.00	5584.00	25350	20240418	-28.60	5510	20231206	228.49	25350	-28.60	20240418	5630	221.49	20240117	25350	-28.60	20240418	5510	228.49	20231206	1.64	N	003160	500	172 억		2899756	N	N	7	N	00	N
90	20240514	160137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17540	660	2	3.91	18459955770	1071195	89.01	16870	17680	16500	21900	11820	16880	17232.78	10.10	0	74857	18326	17602	17116	16392	15906	17360	16150	172	5020	500	12150	10	1	28300000	4964	158.02	3.14	12	3.79	111.00	5584.00	25350	20240418	-30.81	5510	20231206	218.33	25350	-30.81	20240418	5630	211.55	20240117	25350	-30.81	20240418	5510	218.33	20231206	1.74	N	003160	500	172 억		2857382	N	N	7	N	00	N
91	20240514	150137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17530	650	2	3.85	17309648580	1005497	83.55	16870	17680	16500	21900	11820	16880	17215.03	10.10	0	76458	18326	17602	17116	16392	15906	17360	16150	172	5020	500	12150	10	1	28300000	4961	157.93	3.14	12	3.55	111.00	5584.00	25350	20240418	-30.85	5510	20231206	218.15	25350	-30.85	20240418	5630	211.37	20240117	25350	-30.85	20240418	5510	218.15	20231206	1.74	N	003160	500	172 억		2857382	N	N	0	N	00	N
92	20240514	140137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17380	500	2	2.96	15148745250	881701	73.26	16870	17550	16500	21900	11820	16880	17181.28	10.10	0	55854	18326	17602	17116	16392	15906	17360	16150	172	5020	500	12150	10	1	28300000	4919	156.58	3.11	12	3.12	111.00	5584.00	25350	20240418	-31.44	5510	20231206	215.43	25350	-31.44	20240418	5630	208.70	20240117	25350	-31.44	20240418	5510	215.43	20231206	1.74	N	003160	500	172 억		2857382	N	N	0	N	00	N
93	20240514	130136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17360	480	2	2.84	13605407440	792175	65.82	16870	17550	16500	21900	11820	16880	17174.76	10.10	0	52797	18326	17602	17116	16392	15906	17360	16150	172	5020	500	12150	10	1	28300000	4913	156.40	3.11	12	2.80	111.00	5584.00	25350	20240418	-31.52	5510	20231206	215.06	25350	-31.52	20240418	5630	208.35	20240117	25350	-31.52	20240418	5510	215.06	20231206	1.74	N	003160	500	172 억		2857382	N	N	0	N	00	N
94	20240514	120137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17370	490	2	2.90	12382510670	721314	59.93	16870	17550	16500	21900	11820	16880	17166.61	10.10	0	39892	18326	17602	17116	16392	15906	17360	16150	172	5020	500	12150	10	1	28300000	4916	156.49	3.11	12	2.55	111.00	5584.00	25350	20240418	-31.48	5510	20231206	215.25	25350	-31.48	20240418	5630	208.53	20240117	25350	-31.48	20240418	5510	215.25	20231206	1.74	N	003160	500	172 억		2857382	N	N	0	N	00	N
95	20240514	110136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17330	450	2	2.67	9277092170	542912	45.11	16870	17490	16500	21900	11820	16880	17087.66	10.10	0	39185	18326	17602	17116	16392	15906	17360	16150	172	5020	500	12150	10	1	28300000	4904	156.13	3.10	12	1.92	111.00	5584.00	25350	20240418	-31.64	5510	20231206	214.52	25350	-31.64	20240418	5630	207.82	20240117	25350	-31.64	20240418	5510	214.52	20231206	1.74	N	003160	500	172 억		2857382	N	N	0	N	00	N
96	20240514	100136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17230	350	2	2.07	7005189500	410442	34.10	16870	17490	16500	21900	11820	16880	17067.44	10.10	0	33469	18326	17602	17116	16392	15906	17360	16150	172	5020	500	12150	10	1	28300000	4876	155.23	3.09	12	1.45	111.00	5584.00	25350	20240418	-32.03	5510	20231206	212.70	25350	-32.03	20240418	5630	206.04	20240117	25350	-32.03	20240418	5510	212.70	20231206	1.74	N	003160	500	172 억		2857382	N	N	0	N	00	N
97	20240514	090137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16730	-150	5	-0.89	243473870	14510	1.21	16870	16880	16650	21900	11820	16880	16779.56	10.10	0	-8424	18326	17602	17116	16392	15906	17360	16150	172	5020	500	12150	10	1	28300000	4735	150.72	3.00	12	0.05	111.00	5584.00	25350	20240418	-34.00	5510	20231206	203.63	25350	-34.00	20240418	5630	197.16	20240117	25350	-34.00	20240418	5510	203.63	20231206	1.74	N	003160	500	172 억		2857382	N	N	0	N	00	N
98	20240513	160137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16880	-420	5	-2.43	20329501500	1189845	60.60	17580	17840	16630	22450	12110	17300	17085.82	9.40	0	247266	19453	18376	17713	16636	15973	18045	16305	172	5150	500	12450	10	1	28300000	4777	152.07	3.02	12	4.20	111.00	5584.00	25350	20240418	-33.41	5510	20231206	206.35	25350	-33.41	20240418	5630	199.82	20240117	25350	-33.41	20240418	5510	206.35	20231206	1.78	N	003160	500	172 억		2660890	N	N	0	N	00	N
99	20240513	150137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16720	-580	5	-3.35	17855515420	1042559	53.10	17580	17840	16630	22450	12110	17300	17126.56	9.40	0	194935	19453	18376	17713	16636	15973	18045	16305	172	5150	500	12450	10	1	28300000	4732	150.63	2.99	12	3.68	111.00	5584.00	25350	20240418	-34.04	5510	20231206	203.45	25350	-34.04	20240418	5630	196.98	20240117	25350	-34.04	20240418	5510	203.45	20231206	1.78	N	003160	500	172 억		2660890	N	N	0	N	00	N
100	20240513	140136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16700	-600	5	-3.47	16305569020	949871	48.38	17580	17840	16690	22450	12110	17300	17166.04	9.40	0	171305	19453	18376	17713	16636	15973	18045	16305	172	5150	500	12450	10	1	28300000	4726	150.45	2.99	12	3.36	111.00	5584.00	25350	20240418	-34.12	5510	20231206	203.09	25350	-34.12	20240418	5630	196.63	20240117	25350	-34.12	20240418	5510	203.09	20231206	1.78	N	003160	500	172 억		2660890	N	N	0	N	00	N
101	20240513	130137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16740	-560	5	-3.24	14664460610	852035	43.39	17580	17840	16690	22450	12110	17300	17211.06	9.40	0	143738	19453	18376	17713	16636	15973	18045	16305	172	5150	500	12450	10	1	28300000	4737	150.81	3.00	12	3.01	111.00	5584.00	25350	20240418	-33.96	5510	20231206	203.81	25350	-33.96	20240418	5630	197.34	20240117	25350	-33.96	20240418	5510	203.81	20231206	1.78	N	003160	500	172 억		2660890	N	N	0	N	00	N
102	20240513	120137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16970	-330	5	-1.91	13113060960	760053	38.71	17580	17840	16770	22450	12110	17300	17252.80	9.40	0	133887	19453	18376	17713	16636	15973	18045	16305	172	5150	500	12450	10	1	28300000	4803	152.88	3.04	12	2.69	111.00	5584.00	25350	20240418	-33.06	5510	20231206	207.99	25350	-33.06	20240418	5630	201.42	20240117	25350	-33.06	20240418	5510	207.99	20231206	1.78	N	003160	500	172 억		2660890	N	N	0	N	00	N
103	20240513	110137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16950	-350	5	-2.02	11895390280	688237	35.05	17580	17840	16770	22450	12110	17300	17283.85	9.40	0	134492	19453	18376	17713	16636	15973	18045	16305	172	5150	500	12450	10	1	28300000	4797	152.70	3.04	12	2.43	111.00	5584.00	25350	20240418	-33.14	5510	20231206	207.62	25350	-33.14	20240418	5630	201.07	20240117	25350	-33.14	20240418	5510	207.62	20231206	1.78	N	003160	500	172 억		2660890	N	N	0	N	00	N
104	20240513	100137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17200	-100	5	-0.58	7327320380	419238	21.35	17580	17840	17100	22450	12110	17300	17477.86	9.40	0	41767	19453	18376	17713	16636	15973	18045	16305	172	5150	500	12450	10	1	28300000	4868	154.95	3.08	12	1.48	111.00	5584.00	25350	20240418	-32.15	5510	20231206	212.16	25350	-32.15	20240418	5630	205.51	20240117	25350	-32.15	20240418	5510	212.16	20231206	1.78	N	003160	500	172 억		2660890	N	N	0	N	00	N
105	20240513	090137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17660	360	2	2.08	989197640	56030	2.85	17580	17840	17450	22450	12110	17300	17657.11	9.40	0	-654	19453	18376	17713	16636	15973	18045	16305	172	5150	500	12450	10	1	28300000	4998	159.10	3.16	12	0.20	111.00	5584.00	25350	20240418	-30.34	5510	20231206	220.51	25350	-30.34	20240418	5630	213.68	20240117	25350	-30.34	20240418	5510	220.51	20231206	1.78	N	003160	500	172 억		2660890	N	N	0	N	00	N
106	20240510	160135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17300	-1350	5	-7.24	34253808350	1950686	123.11	18650	18790	17050	24200	13060	18650	17560.12	8.07	0	300257	21316	19982	19316	17982	17316	19650	17650	172	5550	500	13420	10	1	28300000	4896	155.86	3.10	12	6.89	111.00	5584.00	25350	20240418	-31.76	5510	20231206	213.97	25350	-31.76	20240418	5630	207.28	20240117	25350	-31.76	20240418	5510	213.97	20231206	1.78	N	003160	500	172 억		2284683	N	N	460	N	00	N
107	20240510	150135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17370	-1280	5	-6.86	32906164840	1872745	118.20	18650	18790	17050	24200	13060	18650	17570.93	8.07	0	310747	21316	19982	19316	17982	17316	19650	17650	172	5550	500	13420	10	1	28300000	4916	156.49	3.11	12	6.62	111.00	5584.00	25350	20240418	-31.48	5510	20231206	215.25	25350	-31.48	20240418	5630	208.53	20240117	25350	-31.48	20240418	5510	215.25	20231206	1.78	N	003160	500	172 억		2284683	N	N	460	N	00	N
108	20240510	140135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17280	-1370	5	-7.35	28746393480	1631797	102.99	18650	18790	17050	24200	13060	18650	17616.23	8.07	0	274772	21316	19982	19316	17982	17316	19650	17650	172	5550	500	13420	10	1	28300000	4890	155.68	3.09	12	5.77	111.00	5584.00	25350	20240418	-31.83	5510	20231206	213.61	25350	-31.83	20240418	5630	206.93	20240117	25350	-31.83	20240418	5510	213.61	20231206	1.78	N	003160	500	172 억		2284683	N	N	460	N	00	N
109	20240510	130134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17060	-1590	5	-8.53	25628096780	1451959	91.64	18650	18790	17050	24200	13060	18650	17650.52	8.07	0	244718	21316	19982	19316	17982	17316	19650	17650	172	5550	500	13420	10	1	28300000	4828	153.69	3.06	12	5.13	111.00	5584.00	25350	20240418	-32.70	5510	20231206	209.62	25350	-32.70	20240418	5630	203.02	20240117	25350	-32.70	20240418	5510	209.62	20231206	1.78	N	003160	500	172 억		2284683	N	N	460	N	00	N
110	20240510	120135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17220	-1430	5	-7.67	21141866700	1190505	75.14	18650	18790	17180	24200	13060	18650	17758.54	8.07	0	205680	21316	19982	19316	17982	17316	19650	17650	172	5550	500	13420	10	1	28300000	4873	155.14	3.08	12	4.21	111.00	5584.00	25350	20240418	-32.07	5510	20231206	212.52	25350	-32.07	20240418	5630	205.86	20240117	25350	-32.07	20240418	5510	212.52	20231206	1.78	N	003160	500	172 억		2284683	N	N	460	N	00	N
111	20240510	110134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17390	-1260	5	-6.76	16942591740	947781	59.82	18650	18790	17390	24200	13060	18650	17875.84	8.07	0	153185	21316	19982	19316	17982	17316	19650	17650	172	5550	500	13420	10	1	28300000	4921	156.67	3.11	12	3.35	111.00	5584.00	25350	20240418	-31.40	5510	20231206	215.61	25350	-31.40	20240418	5630	208.88	20240117	25350	-31.40	20240418	5510	215.61	20231206	1.78	N	003160	500	172 억		2284683	N	N	460	N	00	N
112	20240510	100135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17610	-1040	5	-5.58	12015568020	667662	42.14	18650	18790	17540	24200	13060	18650	17996.22	8.07	0	141367	21316	19982	19316	17982	17316	19650	17650	172	5550	500	13420	10	1	28300000	4984	158.65	3.15	12	2.36	111.00	5584.00	25350	20240418	-30.53	5510	20231206	219.60	25350	-30.53	20240418	5630	212.79	20240117	25350	-30.53	20240418	5510	219.60	20231206	1.78	N	003160	500	172 억		2284683	N	N	460	N	00	N
113	20240510	090134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18750	100	2	0.54	326219760	17484	1.10	18650	18750	18640	24200	13060	18650	18658.32	8.07	0	-7298	21316	19982	19316	17982	17316	19650	17650	172	5550	500	13420	10	1	28300000	5306	168.92	3.36	12	0.06	111.00	5584.00	25350	20240418	-26.04	5510	20231206	240.29	25350	-26.04	20240418	5630	233.04	20240117	25350	-26.04	20240418	5510	240.29	20231206	1.78	N	003160	500	172 억		2284683	N	N	460	N	00	N
114	20240509	160136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18650	-1450	5	-7.21	30376152770	1562012	101.79	20150	20650	18650	26100	14100	20100	19449.01	8.28	0	-111488	21620	20860	20240	19480	18860	21240	19860	172	6000	500	14470	10	1	28300000	5278	168.02	3.34	12	5.52	111.00	5584.00	25350	20240418	-26.43	5510	20231206	238.48	25350	-26.43	20240418	5630	231.26	20240117	25350	-26.43	20240418	5510	238.48	20231206	1.84	N	003160	500	172 억		2343391	N	N	460	N	00	N
115	20240509	150137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18850	-1250	5	-6.22	27650045000	1416380	92.30	20150	20650	18760	26100	14100	20100	19521.51	8.28	0	-106762	21620	20860	20240	19480	18860	21240	19860	172	6000	500	14470	10	1	28300000	5335	169.82	3.38	12	5.00	111.00	5584.00	25350	20240418	-25.64	5510	20231206	242.11	25350	-25.64	20240418	5630	234.81	20240117	25350	-25.64	20240418	5510	242.11	20231206	1.84	N	003160	500	172 억		2343391	N	N	63	N	00	N
116	20240509	140135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19000	-1100	5	-5.47	23468682350	1194983	77.87	20150	20650	18890	26100	14100	20100	19639.23	8.28	0	-98449	21620	20860	20240	19480	18860	21240	19860	172	6000	500	14470	10	1	28300000	5377	171.17	3.40	12	4.22	111.00	5584.00	25350	20240418	-25.05	5510	20231206	244.83	25350	-25.05	20240418	5630	237.48	20240117	25350	-25.05	20240418	5510	244.83	20231206	1.84	N	003160	500	172 억		2343391	N	N	63	N	00	N
117	20240509	130135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19150	-950	5	-4.73	20645252400	1047080	68.23	20150	20650	18890	26100	14100	20100	19716.87	8.28	0	-87533	21620	20860	20240	19480	18860	21240	19860	172	6000	500	14470	10	1	28300000	5419	172.52	3.43	12	3.70	111.00	5584.00	25350	20240418	-24.46	5510	20231206	247.55	25350	-24.46	20240418	5630	240.14	20240117	25350	-24.46	20240418	5510	247.55	20231206	1.84	N	003160	500	172 억		2343391	N	N	63	N	00	N
118	20240509	120135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19080	-1020	5	-5.07	17570322030	885810	57.73	20150	20650	18900	26100	14100	20100	19835.23	8.28	0	-69113	21620	20860	20240	19480	18860	21240	19860	172	6000	500	14470	10	1	28300000	5400	171.89	3.42	12	3.13	111.00	5584.00	25350	20240418	-24.73	5510	20231206	246.28	25350	-24.73	20240418	5630	238.90	20240117	25350	-24.73	20240418	5510	246.28	20231206	1.84	N	003160	500	172 억		2343391	N	N	63	N	00	N
119	20240509	110134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19750	-350	5	-1.74	11276564840	560083	36.50	20150	20650	19700	26100	14100	20100	20133.76	8.28	0	27986	21620	20860	20240	19480	18860	21240	19860	172	6000	500	14470	10	1	28300000	5589	177.93	3.54	12	1.98	111.00	5584.00	25350	20240418	-22.09	5510	20231206	258.44	25350	-22.09	20240418	5630	250.80	20240117	25350	-22.09	20240418	5510	258.44	20231206	1.84	N	003160	500	172 억		2343391	N	N	63	N	00	N
120	20240509	100134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20300	200	2	1.00	7392922360	365050	23.79	20150	20650	19700	26100	14100	20100	20251.93	8.28	0	92692	21620	20860	20240	19480	18860	21240	19860	172	6000	500	14470	50	1	28300000	5745	182.88	3.64	12	1.29	111.00	5584.00	25350	20240418	-19.92	5510	20231206	268.42	25350	-19.92	20240418	5630	260.57	20240117	25350	-19.92	20240418	5510	268.42	20231206	1.84	N	003160	500	172 억		2343391	N	N	63	N	00	N
121	20240509	090135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19870	-230	5	-1.14	391545890	19542	1.27	20150	20200	19860	26100	14100	20100	20035.17	8.28	0	239	21620	20860	20240	19480	18860	21240	19860	172	6000	500	14470	10	1	28300000	5623	179.01	3.56	12	0.07	111.00	5584.00	25350	20240418	-21.62	5510	20231206	260.62	25350	-21.62	20240418	5630	252.93	20240117	25350	-21.62	20240418	5510	260.62	20231206	1.84	N	003160	500	172 억		2343391	N	N	63	N	00	N
122	20240508	160134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20100	-100	5	-0.50	30920574290	1521366	42.82	19950	21000	19620	26250	14150	20200	20324.60	8.28	0	-14613	23826	22012	20936	19122	18046	21475	18585	172	6050	500	14540	50	1	28300000	5688	181.08	3.60	12	5.38	111.00	5584.00	25350	20240418	-20.71	5510	20231206	264.79	25350	-20.71	20240418	5630	257.02	20240117	25350	-20.71	20240418	5510	264.79	20231206	1.89	N	003160	500	172 억		2343726	N	N	63	N	00	N
123	20240508	150134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20100	-100	5	-0.50	28619063140	1407560	39.62	19950	21000	19620	26250	14150	20200	20332.41	8.28	0	-26084	23826	22012	20936	19122	18046	21475	18585	172	6050	500	14540	50	1	28300000	5688	181.08	3.60	12	4.97	111.00	5584.00	25350	20240418	-20.71	5510	20231206	264.79	25350	-20.71	20240418	5630	257.02	20240117	25350	-20.71	20240418	5510	264.79	20231206	1.89	N	003160	500	172 억		2343726	N	N	207	N	00	N
124	20240508	140134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19990	-210	5	-1.04	23471791890	1148361	32.32	19950	21000	19750	26250	14150	20200	20439.41	8.28	0	32695	23826	22012	20936	19122	18046	21475	18585	172	6050	500	14540	10	1	28300000	5657	180.09	3.58	12	4.06	111.00	5584.00	25350	20240418	-21.14	5510	20231206	262.79	25350	-21.14	20240418	5630	255.06	20240117	25350	-21.14	20240418	5510	262.79	20231206	1.89	N	003160	500	172 억		2343726	N	N	207	N	00	N
125	20240508	130133	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20250	50	2	0.25	20495088960	1000254	28.15	19950	21000	19750	26250	14150	20200	20489.92	8.28	0	50210	23826	22012	20936	19122	18046	21475	18585	172	6050	500	14540	50	1	28300000	5731	182.43	3.63	12	3.53	111.00	5584.00	25350	20240418	-20.12	5510	20231206	267.51	25350	-20.12	20240418	5630	259.68	20240117	25350	-20.12	20240418	5510	267.51	20231206	1.89	N	003160	500	172 억		2343726	N	N	207	N	00	N
126	20240508	120134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20500	300	2	1.49	18516216960	902910	25.41	19950	21000	19750	26250	14150	20200	20507.31	8.28	0	64820	23826	22012	20936	19122	18046	21475	18585	172	6050	500	14540	50	1	28300000	5802	184.68	3.67	12	3.19	111.00	5584.00	25350	20240418	-19.13	5510	20231206	272.05	25350	-19.13	20240418	5630	264.12	20240117	25350	-19.13	20240418	5510	272.05	20231206	1.89	N	003160	500	172 억		2343726	N	N	207	N	00	N
127	20240508	110140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20550	350	2	1.73	15565786110	759810	21.39	19950	21000	19750	26250	14150	20200	20486.47	8.28	0	60986	23826	22012	20936	19122	18046	21475	18585	172	6050	500	14540	50	1	28300000	5816	185.14	3.68	12	2.68	111.00	5584.00	25350	20240418	-18.93	5510	20231206	272.96	25350	-18.93	20240418	5630	265.01	20240117	25350	-18.93	20240418	5510	272.96	20231206	1.89	N	003160	500	172 억		2343726	N	N	207	N	00	N
128	20240508	100134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20500	300	2	1.49	12233396110	595846	16.77	19950	21000	19750	26250	14150	20200	20531.21	8.28	0	71672	23826	22012	20936	19122	18046	21475	18585	172	6050	500	14540	50	1	28300000	5802	184.68	3.67	12	2.11	111.00	5584.00	25350	20240418	-19.13	5510	20231206	272.05	25350	-19.13	20240418	5630	264.12	20240117	25350	-19.13	20240418	5510	272.05	20231206	1.89	N	003160	500	172 억		2343726	N	N	207	N	00	N
129	20240508	090133	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19800	-400	5	-1.98	587626650	29583	0.83	19950	19950	19750	26250	14150	20200	19862.08	8.28	0	-837	23826	22012	20936	19122	18046	21475	18585	172	6050	500	14540	10	1	28300000	5603	178.38	3.55	12	0.10	111.00	5584.00	25350	20240418	-21.89	5510	20231206	259.35	25350	-21.89	20240418	5630	251.69	20240117	25350	-21.89	20240418	5510	259.35	20231206	1.89	N	003160	500	172 억		2343726	N	N	207	N	00	N
130	20240503	160136	53	100.00	KOSPI		의료정밀	N	N	N	N		N	19750	500	2	2.60	23845212780	1257647	144.17	19620	19860	18330	25000	13480	19250	18959.87	8.67	0	-39787	19956	19602	19236	18882	18516	19420	18700	172	5750	500	0	10	1	28300000	5589	177.93	3.54	12	4.44	111.00	5584.00	25350	20240418	-22.09	5510	20231206	258.44	25350	-22.09	20240418	5630	250.80	20240117	25350	-22.09	20240418	5510	258.44	20231206	1.92	N	003160	500	172 억		2452316	N	N	204	N	02	N
131	20240503	150136	53	100.00	KOSPI		의료정밀	N	N	N	N		N	19440	190	2	0.99	20018924890	1063130	121.87	19620	19660	18330	25000	13480	19250	18830.17	8.67	0	-30718	19956	19602	19236	18882	18516	19420	18700	172	5750	500	0	10	1	28300000	5502	175.14	3.48	12	3.76	111.00	5584.00	25350	20240418	-23.31	5510	20231206	252.81	25350	-23.31	20240418	5630	245.29	20240117	25350	-23.31	20240418	5510	252.81	20231206	1.92	N	003160	500	172 억		2452316	N	N	37	N	02	N
132	20240503	140135	53	100.00	KOSPI		의료정밀	N	N	N	N		N	18920	-330	5	-1.71	15039146100	803849	92.15	19620	19660	18330	25000	13480	19250	18708.91	8.67	0	-42444	19956	19602	19236	18882	18516	19420	18700	172	5750	500	0	10	1	28300000	5354	170.45	3.39	12	2.84	111.00	5584.00	25350	20240418	-25.36	5510	20231206	243.38	25350	-25.36	20240418	5630	236.06	20240117	25350	-25.36	20240418	5510	243.38	20231206	1.92	N	003160	500	172 억		2452316	N	N	37	N	02	N
133	20240503	130136	53	100.00	KOSPI		의료정밀	N	N	N	N		N	18900	-350	5	-1.82	13468948060	720666	82.61	19620	19660	18330	25000	13480	19250	18689.58	8.67	0	-37807	19956	19602	19236	18882	18516	19420	18700	172	5750	500	0	10	1	28300000	5349	170.27	3.38	12	2.55	111.00	5584.00	25350	20240418	-25.44	5510	20231206	243.01	25350	-25.44	20240418	5630	235.70	20240117	25350	-25.44	20240418	5510	243.01	20231206	1.92	N	003160	500	172 억		2452316	N	N	37	N	02	N
134	20240503	120135	53	100.00	KOSPI		의료정밀	N	N	N	N		N	18560	-690	5	-3.58	11553668670	618541	70.90	19620	19660	18330	25000	13480	19250	18678.90	8.67	0	-39048	19956	19602	19236	18882	18516	19420	18700	172	5750	500	0	10	1	28300000	5252	167.21	3.32	12	2.19	111.00	5584.00	25350	20240418	-26.79	5510	20231206	236.84	25350	-26.79	20240418	5630	229.66	20240117	25350	-26.79	20240418	5510	236.84	20231206	1.92	N	003160	500	172 억		2452316	N	N	37	N	02	N
135	20240503	110134	53	100.00	KOSPI		의료정밀	N	N	N	N		N	18630	-620	5	-3.22	9865394700	527191	60.43	19620	19660	18330	25000	13480	19250	18713.12	8.67	0	-38082	19956	19602	19236	18882	18516	19420	18700	172	5750	500	0	10	1	28300000	5272	167.84	3.34	12	1.86	111.00	5584.00	25350	20240418	-26.51	5510	20231206	238.11	25350	-26.51	20240418	5630	230.91	20240117	25350	-26.51	20240418	5510	238.11	20231206	1.92	N	003160	500	172 억		2452316	N	N	37	N	02	N
136	20240503	100135	53	100.00	KOSPI		의료정밀	N	N	N	N		N	18510	-740	5	-3.84	7014851950	372984	42.76	19620	19660	18330	25000	13480	19250	18807.37	8.67	0	-25553	19956	19602	19236	18882	18516	19420	18700	172	5750	500	0	10	1	28300000	5238	166.76	3.31	12	1.32	111.00	5584.00	25350	20240418	-26.98	5510	20231206	235.93	25350	-26.98	20240418	5630	228.77	20240117	25350	-26.98	20240418	5510	235.93	20231206	1.92	N	003160	500	172 억		2452316	N	N	37	N	02	N
137	20240503	090135	53	100.00	KOSPI		의료정밀	N	N	N	N		N	19350	100	2	0.52	620512090	31691	3.63	19620	19660	19310	25000	13480	19250	19580.17	8.67	0	-1673	19956	19602	19236	18882	18516	19420	18700	172	5750	500	0	10	1	28300000	5476	174.32	3.47	12	0.11	111.00	5584.00	25350	20240418	-23.67	5510	20231206	251.18	25350	-23.67	20240418	5630	243.69	20240117	25350	-23.67	20240418	5510	251.18	20231206	1.92	N	003160	500	172 억		2452316	N	N	37	N	02	N
138	20240502	160134	53	100.00	KOSPI		의료정밀	N	N	N	N		N	19250	-750	5	-3.75	16382911110	858809	84.26	19590	19590	18870	26000	14000	20000	19075.53	8.98	0	-92726	22000	21000	20250	19250	18500	20625	18875	172	6000	500	0	10	1	28300000	5448	173.42	3.45	12	3.03	111.00	5584.00	25350	20240418	-24.06	5510	20231206	249.36	25350	-24.06	20240418	5630	241.92	20240117	25350	-24.06	20240418	5510	249.36	20231206	1.98	N	003160	500	172 억		2542480	N	N	37	N	02	N
139	20240502	150135	53	100.00	KOSPI		의료정밀	N	N	N	N		N	19020	-980	5	-4.90	14959238640	784239	76.94	19590	19590	18870	26000	14000	20000	19074.35	8.98	0	-90801	22000	21000	20250	19250	18500	20625	18875	172	6000	500	0	10	1	28300000	5383	171.35	3.41	12	2.77	111.00	5584.00	25350	20240418	-24.97	5510	20231206	245.19	25350	-24.97	20240418	5630	237.83	20240117	25350	-24.97	20240418	5510	245.19	20231206	1.98	N	003160	500	172 억		2542480	N	N	1007	N	02	N
140	20240502	140134	53	100.00	KOSPI		의료정밀	N	N	N	N		N	18950	-1050	5	-5.25	13456002040	705122	69.18	19590	19590	18870	26000	14000	20000	19082.68	8.98	0	-92723	22000	21000	20250	19250	18500	20625	18875	172	6000	500	0	10	1	28300000	5363	170.72	3.39	12	2.49	111.00	5584.00	25350	20240418	-25.25	5510	20231206	243.92	25350	-25.25	20240418	5630	236.59	20240117	25350	-25.25	20240418	5510	243.92	20231206	1.98	N	003160	500	172 억		2542480	N	N	1007	N	02	N
141	20240502	130134	53	100.00	KOSPI		의료정밀	N	N	N	N		N	18920	-1080	5	-5.40	11523216570	603829	59.24	19590	19590	18870	26000	14000	20000	19082.94	8.98	0	-86387	22000	21000	20250	19250	18500	20625	18875	172	6000	500	0	10	1	28300000	5354	170.45	3.39	12	2.13	111.00	5584.00	25350	20240418	-25.36	5510	20231206	243.38	25350	-25.36	20240418	5630	236.06	20240117	25350	-25.36	20240418	5510	243.38	20231206	1.98	N	003160	500	172 억		2542480	N	N	1007	N	02	N
142	20240502	120134	53	100.00	KOSPI		의료정밀	N	N	N	N		N	18970	-1030	5	-5.15	10248794900	536446	52.63	19590	19590	18870	26000	14000	20000	19104.29	8.98	0	-83361	22000	21000	20250	19250	18500	20625	18875	172	6000	500	0	10	1	28300000	5369	170.90	3.40	12	1.90	111.00	5584.00	25350	20240418	-25.17	5510	20231206	244.28	25350	-25.17	20240418	5630	236.94	20240117	25350	-25.17	20240418	5510	244.28	20231206	1.98	N	003160	500	172 억		2542480	N	N	1007	N	02	N
143	20240502	110134	53	100.00	KOSPI		의료정밀	N	N	N	N		N	18940	-1060	5	-5.30	8900152260	465311	45.65	19590	19590	18870	26000	14000	20000	19126.54	8.98	0	-83036	22000	21000	20250	19250	18500	20625	18875	172	6000	500	0	10	1	28300000	5360	170.63	3.39	12	1.64	111.00	5584.00	25350	20240418	-25.29	5510	20231206	243.74	25350	-25.29	20240418	5630	236.41	20240117	25350	-25.29	20240418	5510	243.74	20231206	1.98	N	003160	500	172 억		2542480	N	N	1007	N	02	N
144	20240502	100134	53	100.00	KOSPI		의료정밀	N	N	N	N		N	19040	-960	5	-4.80	6316631610	329519	32.33	19590	19590	19000	26000	14000	20000	19168.20	8.98	0	-60288	22000	21000	20250	19250	18500	20625	18875	172	6000	500	0	10	1	28300000	5388	171.53	3.41	12	1.16	111.00	5584.00	25350	20240418	-24.89	5510	20231206	245.55	25350	-24.89	20240418	5630	238.19	20240117	25350	-24.89	20240418	5510	245.55	20231206	1.98	N	003160	500	172 억		2542480	N	N	1007	N	02	N
145	20240502	090134	53	100.00	KOSPI		의료정밀	N	N	N	N		N	19190	-810	5	-4.05	726760300	37337	3.66	19590	19590	19130	26000	14000	20000	19458.84	8.98	0	-3683	22000	21000	20250	19250	18500	20625	18875	172	6000	500	0	10	1	28300000	5431	172.88	3.44	12	0.13	111.00	5584.00	25350	20240418	-24.30	5510	20231206	248.28	25350	-24.30	20240418	5630	240.85	20240117	25350	-24.30	20240418	5510	248.28	20231206	1.98	N	003160	500	172 억		2542480	N	N	1007	N	02	N