KissMeData/025560/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2030	-35	5	-1.69	408667605	199375	99.72	2065	2075	2030	2680	1450	2065	2049.75	0.95	-6963	2131	2097	2061	2027	1991	2115	2045	152	615	500	1440	5	1	30429770	618	-1.87	0.80	12	0.66	-1086.00	2549.00	10610	20230822	-80.87	1884	20240326	7.75	3160	-35.76	20240329	1884	7.75	20240326	38100	-94.67	20230803	1884	7.75	20240326	1.15	N	025560	500	152 억	290448	N	N	0	N	N
3	20240531	150401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2035	-30	5	-1.45	345304285	168196	84.12	2065	2075	2030	2680	1450	2065	2052.99	0.95	8562	2131	2097	2061	2027	1991	2115	2045	152	615	500	1440	5	1	30429770	619	-1.87	0.80	12	0.55	-1086.00	2549.00	10610	20230822	-80.82	1884	20240326	8.01	3160	-35.60	20240329	1884	8.01	20240326	38100	-94.66	20230803	1884	8.01	20240326	1.15	N	025560	500	152 억	290448	N	N	0	N	N
4	20240531	140400	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	-5	5	-0.24	227684725	110549	55.29	2065	2075	2045	2680	1450	2065	2059.58	0.95	10162	2131	2097	2061	2027	1991	2115	2045	152	615	500	1440	5	1	30429770	627	-1.90	0.81	12	0.36	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.15	N	025560	500	152 억	290448	N	N	0	N	N
5	20240531	130402	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	-5	5	-0.24	214215880	103990	52.01	2065	2075	2045	2680	1450	2065	2059.97	0.95	9822	2131	2097	2061	2027	1991	2115	2045	152	615	500	1440	5	1	30429770	627	-1.90	0.81	12	0.34	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.15	N	025560	500	152 억	290448	N	N	0	N	N
6	20240531	120403	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	0	3	0.00	182832270	88730	44.38	2065	2075	2045	2680	1450	2065	2060.55	0.95	9275	2131	2097	2061	2027	1991	2115	2045	152	615	500	1440	5	1	30429770	628	-1.90	0.81	12	0.29	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.15	N	025560	500	152 억	290448	N	N	0	N	N
7	20240531	110401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2055	-10	5	-0.48	94859205	46061	23.04	2065	2075	2045	2680	1450	2065	2059.43	0.95	-2111	2131	2097	2061	2027	1991	2115	2045	152	615	500	1440	5	1	30429770	625	-1.89	0.81	12	0.15	-1086.00	2549.00	10610	20230822	-80.63	1884	20240326	9.08	3160	-34.97	20240329	1884	9.08	20240326	38100	-94.61	20230803	1884	9.08	20240326	1.15	N	025560	500	152 억	290448	N	N	0	N	N
8	20240531	100402	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	-5	5	-0.24	46704855	22680	11.34	2065	2075	2045	2680	1450	2065	2059.30	0.95	958	2131	2097	2061	2027	1991	2115	2045	152	615	500	1440	5	1	30429770	627	-1.90	0.81	12	0.07	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.15	N	025560	500	152 억	290448	N	N	0	N	N
9	20240531	090401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	-5	5	-0.24	8240580	4000	2.00	2065	2070	2045	2680	1450	2065	2060.14	0.95	-584	2131	2097	2061	2027	1991	2115	2045	152	615	500	1440	5	1	30429770	627	-1.90	0.81	12	0.01	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.15	N	025560	500	152 억	290448	N	N	0	N	N
10	20240530	160358	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	5	2	0.24	408900940	199151	87.68	2060	2095	2025	2675	1445	2060	2053.22	0.83	39685	2113	2086	2068	2041	2023	2077	2032	152	615	500	1440	5	1	30429770	628	-1.90	0.81	12	0.65	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.15	N	025560	500	152 억	251255	N	N	0	N	N
11	20240530	150359	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2085	25	2	1.21	393582665	191756	84.42	2060	2095	2025	2675	1445	2060	2052.52	0.83	39780	2113	2086	2068	2041	2023	2077	2032	152	615	500	1440	5	1	30429770	634	-1.92	0.82	12	0.63	-1086.00	2549.00	10610	20230822	-80.35	1884	20240326	10.67	3160	-34.02	20240329	1884	10.67	20240326	38100	-94.53	20230803	1884	10.67	20240326	1.15	N	025560	500	152 억	251255	N	N	0	N	N
12	20240530	140400	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2045	-15	5	-0.73	275765530	134923	59.40	2060	2075	2025	2675	1445	2060	2043.87	0.83	10241	2113	2086	2068	2041	2023	2077	2032	152	615	500	1440	5	1	30429770	622	-1.88	0.80	12	0.44	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	3160	-35.28	20240329	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.15	N	025560	500	152 억	251255	N	N	0	N	N
13	20240530	130400	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2040	-20	5	-0.97	243983880	119362	52.55	2060	2075	2025	2675	1445	2060	2044.07	0.83	11646	2113	2086	2068	2041	2023	2077	2032	152	615	500	1440	5	1	30429770	621	-1.88	0.80	12	0.39	-1086.00	2549.00	10610	20230822	-80.77	1884	20240326	8.28	3160	-35.44	20240329	1884	8.28	20240326	38100	-94.65	20230803	1884	8.28	20240326	1.15	N	025560	500	152 억	251255	N	N	0	N	N
14	20240530	120400	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2045	-15	5	-0.73	207011600	101152	44.53	2060	2075	2025	2675	1445	2060	2046.54	0.83	6276	2113	2086	2068	2041	2023	2077	2032	152	615	500	1440	5	1	30429770	622	-1.88	0.80	12	0.33	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	3160	-35.28	20240329	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.15	N	025560	500	152 억	251255	N	N	0	N	N
15	20240530	110400	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2050	-10	5	-0.49	158033730	77134	33.96	2060	2075	2030	2675	1445	2060	2048.82	0.83	7557	2113	2086	2068	2041	2023	2077	2032	152	615	500	1440	5	1	30429770	624	-1.89	0.80	12	0.25	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.15	N	025560	500	152 억	251255	N	N	0	N	N
16	20240530	100401	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2045	-15	5	-0.73	120458825	58703	25.84	2060	2075	2030	2675	1445	2060	2052.00	0.83	1199	2113	2086	2068	2041	2023	2077	2032	152	615	500	1440	5	1	30429770	622	-1.88	0.80	12	0.19	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	3160	-35.28	20240329	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.15	N	025560	500	152 억	251255	N	N	0	N	N
17	20240530	090400	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	0	3	0.00	11238065	5462	2.40	2060	2065	2055	2675	1445	2060	2057.50	0.83	800	2113	2086	2068	2041	2023	2077	2032	152	615	500	1440	5	1	30429770	627	-1.90	0.81	12	0.02	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.15	N	025560	500	152 억	251255	N	N	0	N	N
18	20240529	160356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	-10	5	-0.48	469214420	226402	120.27	2070	2095	2050	2690	1450	2070	2072.51	0.79	9408	2123	2096	2073	2046	2023	2110	2060	152	620	500	1440	5	1	30429770	627	-1.90	0.81	12	0.74	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.16	N	025560	500	152 억	241847	N	N	0	N	N
19	20240529	150357	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	-5	5	-0.24	442405390	213381	113.35	2070	2095	2050	2690	1450	2070	2073.31	0.79	9328	2123	2096	2073	2046	2023	2110	2060	152	620	500	1440	5	1	30429770	628	-1.90	0.81	12	0.70	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.16	N	025560	500	152 억	241847	N	N	0	N	N
20	20240529	140358	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2075	5	2	0.24	389626765	187738	99.73	2070	2095	2055	2690	1450	2070	2075.38	0.79	9354	2123	2096	2073	2046	2023	2110	2060	152	620	500	1440	5	1	30429770	631	-1.91	0.81	12	0.62	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.16	N	025560	500	152 억	241847	N	N	0	N	N
21	20240529	130356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	-5	5	-0.24	357270385	172069	91.40	2070	2095	2055	2690	1450	2070	2076.32	0.79	4649	2123	2096	2073	2046	2023	2110	2060	152	620	500	1440	5	1	30429770	628	-1.90	0.81	12	0.57	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.16	N	025560	500	152 억	241847	N	N	0	N	N
22	20240529	120359	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	-10	5	-0.48	322731930	155343	82.52	2070	2095	2060	2690	1450	2070	2077.54	0.79	5056	2123	2096	2073	2046	2023	2110	2060	152	620	500	1440	5	1	30429770	627	-1.90	0.81	12	0.51	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.16	N	025560	500	152 억	241847	N	N	0	N	N
23	20240529	110356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2080	10	2	0.48	255065585	122656	65.16	2070	2095	2070	2690	1450	2070	2079.52	0.79	15996	2123	2096	2073	2046	2023	2110	2060	152	620	500	1440	5	1	30429770	633	-1.92	0.82	12	0.40	-1086.00	2549.00	10610	20230822	-80.40	1884	20240326	10.40	3160	-34.18	20240329	1884	10.40	20240326	38100	-94.54	20230803	1884	10.40	20240326	1.16	N	025560	500	152 억	241847	N	N	0	N	N
24	20240529	100355	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2080	10	2	0.48	183053105	87966	46.73	2070	2095	2070	2690	1450	2070	2080.95	0.79	20783	2123	2096	2073	2046	2023	2110	2060	152	620	500	1440	5	1	30429770	633	-1.92	0.82	12	0.29	-1086.00	2549.00	10610	20230822	-80.40	1884	20240326	10.40	3160	-34.18	20240329	1884	10.40	20240326	38100	-94.54	20230803	1884	10.40	20240326	1.16	N	025560	500	152 억	241847	N	N	0	N	N
25	20240529	090354	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2085	15	2	0.72	23548955	11317	6.01	2070	2090	2070	2690	1450	2070	2080.85	0.79	-3884	2123	2096	2073	2046	2023	2110	2060	152	620	500	1440	5	1	30429770	634	-1.92	0.82	12	0.04	-1086.00	2549.00	10610	20230822	-80.35	1884	20240326	10.67	3160	-34.02	20240329	1884	10.67	20240326	38100	-94.53	20230803	1884	10.67	20240326	1.16	N	025560	500	152 억	241847	N	N	0	N	N
26	20240528	160354	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2070	-5	5	-0.24	385542025	185712	82.11	2050	2100	2050	2695	1455	2075	2076.02	0.86	-17659	2161	2117	2076	2032	1991	2140	2055	152	620	500	1450	5	1	30429770	630	-1.91	0.81	12	0.61	-1086.00	2549.00	10610	20230822	-80.49	1884	20240326	9.87	3160	-34.49	20240329	1884	9.87	20240326	38100	-94.57	20230803	1884	9.87	20240326	1.14	N	025560	500	152 억	260661	N	N	0	N	N
27	20240528	150356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2075	0	3	0.00	354045450	170503	75.38	2050	2100	2050	2695	1455	2075	2076.48	0.86	-18473	2161	2117	2076	2032	1991	2140	2055	152	620	500	1450	5	1	30429770	631	-1.91	0.81	12	0.56	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.14	N	025560	500	152 억	260661	N	N	0	N	N
28	20240528	140356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2075	0	3	0.00	269993125	129983	57.47	2050	2100	2050	2695	1455	2075	2077.14	0.86	-18002	2161	2117	2076	2032	1991	2140	2055	152	620	500	1450	5	1	30429770	631	-1.91	0.81	12	0.43	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.14	N	025560	500	152 억	260661	N	N	0	N	N
29	20240528	130355	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2080	5	2	0.24	248108810	119431	52.80	2050	2100	2050	2695	1455	2075	2077.42	0.86	-17921	2161	2117	2076	2032	1991	2140	2055	152	620	500	1450	5	1	30429770	633	-1.92	0.82	12	0.39	-1086.00	2549.00	10610	20230822	-80.40	1884	20240326	10.40	3160	-34.18	20240329	1884	10.40	20240326	38100	-94.54	20230803	1884	10.40	20240326	1.14	N	025560	500	152 억	260661	N	N	0	N	N
30	20240528	120355	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2085	10	2	0.48	215168930	103567	45.79	2050	2100	2050	2695	1455	2075	2077.58	0.86	-17943	2161	2117	2076	2032	1991	2140	2055	152	620	500	1450	5	1	30429770	634	-1.92	0.82	12	0.34	-1086.00	2549.00	10610	20230822	-80.35	1884	20240326	10.67	3160	-34.02	20240329	1884	10.67	20240326	38100	-94.53	20230803	1884	10.67	20240326	1.14	N	025560	500	152 억	260661	N	N	0	N	N
31	20240528	110351	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2080	5	2	0.24	181680905	87462	38.67	2050	2100	2050	2695	1455	2075	2077.26	0.86	-17489	2161	2117	2076	2032	1991	2140	2055	152	620	500	1450	5	1	30429770	633	-1.92	0.82	12	0.29	-1086.00	2549.00	10610	20230822	-80.40	1884	20240326	10.40	3160	-34.18	20240329	1884	10.40	20240326	38100	-94.54	20230803	1884	10.40	20240326	1.14	N	025560	500	152 억	260661	N	N	0	N	N
32	20240528	100356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2090	15	2	0.72	124570225	59986	26.52	2050	2100	2050	2695	1455	2075	2076.65	0.86	-11256	2161	2117	2076	2032	1991	2140	2055	152	620	500	1450	5	1	30429770	636	-1.92	0.82	12	0.20	-1086.00	2549.00	10610	20230822	-80.30	1884	20240326	10.93	3160	-33.86	20240329	1884	10.93	20240326	38100	-94.51	20230803	1884	10.93	20240326	1.14	N	025560	500	152 억	260661	N	N	0	N	N
33	20240528	090356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	-10	5	-0.48	26914960	13104	5.79	2050	2075	2050	2695	1455	2075	2053.95	0.86	5393	2161	2117	2076	2032	1991	2140	2055	152	620	500	1450	5	1	30429770	628	-1.90	0.81	12	0.04	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.14	N	025560	500	152 억	260661	N	N	0	N	N
34	20240527	160349	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2075	15	2	0.73	458022275	221971	164.81	2045	2120	2035	2675	1445	2060	2063.43	0.82	18053	2120	2090	2060	2030	2000	2075	2015	152	615	500	1440	5	1	30429770	631	-1.91	0.81	12	0.73	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.18	N	025560	500	152 억	248914	N	N	0	N	N
35	20240527	150356	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2080	20	2	0.97	421799605	204476	151.82	2045	2120	2035	2675	1445	2060	2062.83	0.82	17208	2120	2090	2060	2030	2000	2075	2015	152	615	500	1440	5	1	30429770	633	-1.92	0.82	12	0.67	-1086.00	2549.00	10610	20230822	-80.40	1884	20240326	10.40	3160	-34.18	20240329	1884	10.40	20240326	38100	-94.54	20230803	1884	10.40	20240326	1.18	N	025560	500	152 억	248914	N	N	0	N	N
36	20240527	140355	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2070	10	2	0.49	344934060	167520	124.38	2045	2120	2035	2675	1445	2060	2059.06	0.82	16563	2120	2090	2060	2030	2000	2075	2015	152	615	500	1440	5	1	30429770	630	-1.91	0.81	12	0.55	-1086.00	2549.00	10610	20230822	-80.49	1884	20240326	9.87	3160	-34.49	20240329	1884	9.87	20240326	38100	-94.57	20230803	1884	9.87	20240326	1.18	N	025560	500	152 억	248914	N	N	0	N	N
37	20240527	130354	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2045	-15	5	-0.73	199439355	97321	72.26	2045	2080	2035	2675	1445	2060	2049.29	0.82	8711	2120	2090	2060	2030	2000	2075	2015	152	615	500	1440	5	1	30429770	622	-1.88	0.80	12	0.32	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	3160	-35.28	20240329	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.18	N	025560	500	152 억	248914	N	N	0	N	N
38	20240527	120355	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2040	-20	5	-0.97	169796415	82783	61.46	2045	2080	2035	2675	1445	2060	2051.10	0.82	8711	2120	2090	2060	2030	2000	2075	2015	152	615	500	1440	5	1	30429770	621	-1.88	0.80	12	0.27	-1086.00	2549.00	10610	20230822	-80.77	1884	20240326	8.28	3160	-35.44	20240329	1884	8.28	20240326	38100	-94.65	20230803	1884	8.28	20240326	1.18	N	025560	500	152 억	248914	N	N	0	N	N
39	20240527	110354	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2050	-10	5	-0.49	130177945	63394	47.07	2045	2080	2040	2675	1445	2060	2053.47	0.82	9373	2120	2090	2060	2030	2000	2075	2015	152	615	500	1440	5	1	30429770	624	-1.89	0.80	12	0.21	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.18	N	025560	500	152 억	248914	N	N	0	N	N
40	20240527	100353	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	0	3	0.00	85465950	41648	30.92	2045	2080	2040	2675	1445	2060	2052.10	0.82	6314	2120	2090	2060	2030	2000	2075	2015	152	615	500	1440	5	1	30429770	627	-1.90	0.81	12	0.14	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.18	N	025560	500	152 억	248914	N	N	0	N	N
41	20240527	090354	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2080	20	2	0.97	3696435	1804	1.34	2045	2080	2045	2675	1445	2060	2049.02	0.82	284	2120	2090	2060	2030	2000	2075	2015	152	615	500	1440	5	1	30429770	633	-1.92	0.82	12	0.01	-1086.00	2549.00	10610	20230822	-80.40	1884	20240326	10.40	3160	-34.18	20240329	1884	10.40	20240326	38100	-94.54	20230803	1884	10.40	20240326	1.18	N	025560	500	152 억	248914	N	N	0	N	N
42	20240524	160338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	-15	5	-0.72	275623060	133756	43.10	2075	2090	2030	2695	1455	2075	2060.58	0.86	-13384	2135	2105	2055	2025	1975	2120	2040	152	620	500	1450	5	1	30429770	627	-1.90	0.81	12	0.44	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.17	N	025560	500	152 억	263007	N	N	0	N	N
43	20240524	150337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	-10	5	-0.48	255682050	124070	39.98	2075	2090	2030	2695	1455	2075	2060.72	0.86	-11871	2135	2105	2055	2025	1975	2120	2040	152	620	500	1450	5	1	30429770	628	-1.90	0.81	12	0.41	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.17	N	025560	500	152 억	263007	N	N	0	N	N
44	20240524	140338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2075	0	3	0.00	204453080	99215	31.97	2075	2090	2030	2695	1455	2075	2060.62	0.86	-7616	2135	2105	2055	2025	1975	2120	2040	152	620	500	1450	5	1	30429770	631	-1.91	0.81	12	0.33	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.17	N	025560	500	152 억	263007	N	N	0	N	N
45	20240524	130338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	-10	5	-0.48	177333375	86080	27.74	2075	2090	2030	2695	1455	2075	2060.00	0.86	-7210	2135	2105	2055	2025	1975	2120	2040	152	620	500	1450	5	1	30429770	628	-1.90	0.81	12	0.28	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.17	N	025560	500	152 억	263007	N	N	0	N	N
46	20240524	120337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2070	-5	5	-0.24	163533240	79388	25.58	2075	2090	2030	2695	1455	2075	2059.81	0.86	-7283	2135	2105	2055	2025	1975	2120	2040	152	620	500	1450	5	1	30429770	630	-1.91	0.81	12	0.26	-1086.00	2549.00	10610	20230822	-80.49	1884	20240326	9.87	3160	-34.49	20240329	1884	9.87	20240326	38100	-94.57	20230803	1884	9.87	20240326	1.17	N	025560	500	152 억	263007	N	N	0	N	N
47	20240524	110336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2075	0	3	0.00	119854455	58346	18.80	2075	2090	2030	2695	1455	2075	2053.99	0.86	-2631	2135	2105	2055	2025	1975	2120	2040	152	620	500	1450	5	1	30429770	631	-1.91	0.81	12	0.19	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.17	N	025560	500	152 억	263007	N	N	0	N	N
48	20240524	100340	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2045	-30	5	-1.45	72350390	35346	11.39	2075	2085	2030	2695	1455	2075	2046.45	0.86	-3201	2135	2105	2055	2025	1975	2120	2040	152	620	500	1450	5	1	30429770	622	-1.88	0.80	12	0.12	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	3160	-35.28	20240329	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.17	N	025560	500	152 억	263007	N	N	0	N	N
49	20240524	090338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	-10	5	-0.48	10757090	5194	1.67	2075	2085	2050	2695	1455	2075	2070.57	0.86	-1891	2135	2105	2055	2025	1975	2120	2040	152	620	500	1450	5	1	30429770	628	-1.90	0.81	12	0.02	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.17	N	025560	500	152 억	263007	N	N	0	N	N
50	20240523	160335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2075	10	2	0.48	630487665	309396	81.66	2065	2085	2005	2680	1450	2065	2037.79	0.67	49902	2195	2130	2090	2025	1985	2110	2005	152	615	500	1440	5	1	30429770	631	-1.91	0.81	12	1.02	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.17	N	025560	500	152 억	202950	N	N	0	N	N
51	20240523	150337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2075	10	2	0.48	607304110	298206	78.71	2065	2085	2005	2680	1450	2065	2036.52	0.67	50671	2195	2130	2090	2025	1985	2110	2005	152	615	500	1440	5	1	30429770	631	-1.91	0.81	12	0.98	-1086.00	2549.00	10610	20230822	-80.44	1884	20240326	10.14	3160	-34.34	20240329	1884	10.14	20240326	38100	-94.55	20230803	1884	10.14	20240326	1.17	N	025560	500	152 억	202950	N	N	0	N	N
52	20240523	140338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	0	3	0.00	542188735	266669	70.38	2065	2070	2005	2680	1450	2065	2033.18	0.67	45892	2195	2130	2090	2025	1985	2110	2005	152	615	500	1440	5	1	30429770	628	-1.90	0.81	12	0.88	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.17	N	025560	500	152 억	202950	N	N	0	N	N
53	20240523	130337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2050	-15	5	-0.73	451786270	222535	58.74	2065	2070	2005	2680	1450	2065	2030.17	0.67	36617	2195	2130	2090	2025	1985	2110	2005	152	615	500	1440	5	1	30429770	624	-1.89	0.80	12	0.73	-1086.00	2549.00	10610	20230822	-80.68	1884	20240326	8.81	3160	-35.13	20240329	1884	8.81	20240326	38100	-94.62	20230803	1884	8.81	20240326	1.17	N	025560	500	152 억	202950	N	N	0	N	N
54	20240523	120336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2035	-30	5	-1.45	416327265	205158	54.15	2065	2070	2005	2680	1450	2065	2029.29	0.67	36908	2195	2130	2090	2025	1985	2110	2005	152	615	500	1440	5	1	30429770	619	-1.87	0.80	12	0.67	-1086.00	2549.00	10610	20230822	-80.82	1884	20240326	8.01	3160	-35.60	20240329	1884	8.01	20240326	38100	-94.66	20230803	1884	8.01	20240326	1.17	N	025560	500	152 억	202950	N	N	0	N	N
55	20240523	110335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2030	-35	5	-1.69	354319835	174615	46.09	2065	2070	2005	2680	1450	2065	2029.13	0.67	32103	2195	2130	2090	2025	1985	2110	2005	152	615	500	1440	5	1	30429770	618	-1.87	0.80	12	0.57	-1086.00	2549.00	10610	20230822	-80.87	1884	20240326	7.75	3160	-35.76	20240329	1884	7.75	20240326	38100	-94.67	20230803	1884	7.75	20240326	1.17	N	025560	500	152 억	202950	N	N	0	N	N
56	20240523	100335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2035	-30	5	-1.45	298638235	147199	38.85	2065	2070	2005	2680	1450	2065	2028.79	0.67	23860	2195	2130	2090	2025	1985	2110	2005	152	615	500	1440	5	1	30429770	619	-1.87	0.80	12	0.48	-1086.00	2549.00	10610	20230822	-80.82	1884	20240326	8.01	3160	-35.60	20240329	1884	8.01	20240326	38100	-94.66	20230803	1884	8.01	20240326	1.17	N	025560	500	152 억	202950	N	N	0	N	N
57	20240523	090338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2045	-20	5	-0.97	43771490	21302	5.62	2065	2070	2045	2680	1450	2065	2054.77	0.67	-1230	2195	2130	2090	2025	1985	2110	2005	152	615	500	1440	5	1	30429770	622	-1.88	0.80	12	0.07	-1086.00	2549.00	10610	20230822	-80.73	1884	20240326	8.55	3160	-35.28	20240329	1884	8.55	20240326	38100	-94.63	20230803	1884	8.55	20240326	1.17	N	025560	500	152 억	202950	N	N	0	N	N
58	20240522	160333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2065	-65	5	-3.05	783460420	377459	186.01	2130	2155	2050	2765	1495	2130	2075.62	0.72	-16702	2196	2162	2141	2107	2086	2152	2097	152	635	500	1490	5	1	30429770	628	-1.90	0.81	12	1.24	-1086.00	2549.00	10610	20230822	-80.54	1884	20240326	9.61	3160	-34.65	20240329	1884	9.61	20240326	38100	-94.58	20230803	1884	9.61	20240326	1.17	N	025560	500	152 억	219943	N	N	1	N	N
59	20240522	150336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2060	-70	5	-3.29	734888160	353868	174.38	2130	2155	2050	2765	1495	2130	2076.73	0.72	-16205	2196	2162	2141	2107	2086	2152	2097	152	635	500	1490	5	1	30429770	627	-1.90	0.81	12	1.16	-1086.00	2549.00	10610	20230822	-80.58	1884	20240326	9.34	3160	-34.81	20240329	1884	9.34	20240326	38100	-94.59	20230803	1884	9.34	20240326	1.17	N	025560	500	152 억	219943	N	N	1	N	N
60	20240522	140335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2055	-75	5	-3.52	669368610	321993	158.68	2130	2155	2050	2765	1495	2130	2078.83	0.72	-15583	2196	2162	2141	2107	2086	2152	2097	152	635	500	1490	5	1	30429770	625	-1.89	0.81	12	1.06	-1086.00	2549.00	10610	20230822	-80.63	1884	20240326	9.08	3160	-34.97	20240329	1884	9.08	20240326	38100	-94.61	20230803	1884	9.08	20240326	1.17	N	025560	500	152 억	219943	N	N	1	N	N
61	20240522	130335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2070	-60	5	-2.82	529877855	254159	125.25	2130	2155	2055	2765	1495	2130	2084.83	0.72	-14771	2196	2162	2141	2107	2086	2152	2097	152	635	500	1490	5	1	30429770	630	-1.91	0.81	12	0.84	-1086.00	2549.00	10610	20230822	-80.49	1884	20240326	9.87	3160	-34.49	20240329	1884	9.87	20240326	38100	-94.57	20230803	1884	9.87	20240326	1.17	N	025560	500	152 억	219943	N	N	1	N	N
62	20240522	120335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2070	-60	5	-2.82	387297390	185008	91.17	2130	2155	2065	2765	1495	2130	2093.41	0.72	-11065	2196	2162	2141	2107	2086	2152	2097	152	635	500	1490	5	1	30429770	630	-1.91	0.81	12	0.61	-1086.00	2549.00	10610	20230822	-80.49	1884	20240326	9.87	3160	-34.49	20240329	1884	9.87	20240326	38100	-94.57	20230803	1884	9.87	20240326	1.17	N	025560	500	152 억	219943	N	N	1	N	N
63	20240522	110335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2080	-50	5	-2.35	325080265	155010	76.39	2130	2155	2070	2765	1495	2130	2097.15	0.72	-10716	2196	2162	2141	2107	2086	2152	2097	152	635	500	1490	5	1	30429770	633	-1.92	0.82	12	0.51	-1086.00	2549.00	10610	20230822	-80.40	1884	20240326	10.40	3160	-34.18	20240329	1884	10.40	20240326	38100	-94.54	20230803	1884	10.40	20240326	1.17	N	025560	500	152 억	219943	N	N	1	N	N
64	20240522	100335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2090	-40	5	-1.88	187164565	88630	43.68	2130	2155	2085	2765	1495	2130	2111.75	0.72	-10531	2196	2162	2141	2107	2086	2152	2097	152	635	500	1490	5	1	30429770	636	-1.92	0.82	12	0.29	-1086.00	2549.00	10610	20230822	-80.30	1884	20240326	10.93	3160	-33.86	20240329	1884	10.93	20240326	38100	-94.51	20230803	1884	10.93	20240326	1.17	N	025560	500	152 억	219943	N	N	1	N	N
65	20240522	090335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2135	5	2	0.23	9367455	4401	2.17	2130	2135	2120	2765	1495	2130	2128.48	0.72	850	2196	2162	2141	2107	2086	2152	2097	152	635	500	1490	5	1	30429770	650	-1.97	0.84	12	0.01	-1086.00	2549.00	10610	20230822	-79.88	1884	20240326	13.32	3160	-32.44	20240329	1884	13.32	20240326	38100	-94.40	20230803	1884	13.32	20240326	1.17	N	025560	500	152 억	219943	N	N	1	N	N
66	20240521	160331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2130	-25	5	-1.16	431790580	202518	134.15	2170	2175	2120	2800	1510	2155	2132.12	0.80	-13810	2211	2182	2166	2137	2121	2175	2130	152	645	500	1500	5	1	30429770	648	-1.96	0.84	12	0.67	-1086.00	2549.00	10610	20230822	-79.92	1884	20240326	13.06	3160	-32.59	20240329	1884	13.06	20240326	38100	-94.41	20230803	1884	13.06	20240326	1.10	N	025560	500	152 억	242326	N	N	1	N	N
67	20240521	150334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2130	-25	5	-1.16	418814375	196432	130.12	2170	2175	2120	2800	1510	2155	2132.11	0.80	-13843	2211	2182	2166	2137	2121	2175	2130	152	645	500	1500	5	1	30429770	648	-1.96	0.84	12	0.65	-1086.00	2549.00	10610	20230822	-79.92	1884	20240326	13.06	3160	-32.59	20240329	1884	13.06	20240326	38100	-94.41	20230803	1884	13.06	20240326	1.10	N	025560	500	152 억	242326	N	N	1	N	N
68	20240521	140333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2125	-30	5	-1.39	374137750	175401	116.18	2170	2175	2120	2800	1510	2155	2133.04	0.80	-12175	2211	2182	2166	2137	2121	2175	2130	152	645	500	1500	5	1	30429770	647	-1.96	0.83	12	0.58	-1086.00	2549.00	10610	20230822	-79.97	1884	20240326	12.79	3160	-32.75	20240329	1884	12.79	20240326	38100	-94.42	20230803	1884	12.79	20240326	1.10	N	025560	500	152 억	242326	N	N	1	N	N
69	20240521	130335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2130	-25	5	-1.16	303704345	142392	94.32	2170	2175	2120	2800	1510	2155	2132.88	0.80	-4739	2211	2182	2166	2137	2121	2175	2130	152	645	500	1500	5	1	30429770	648	-1.96	0.84	12	0.47	-1086.00	2549.00	10610	20230822	-79.92	1884	20240326	13.06	3160	-32.59	20240329	1884	13.06	20240326	38100	-94.41	20230803	1884	13.06	20240326	1.10	N	025560	500	152 억	242326	N	N	1	N	N
70	20240521	120334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2130	-25	5	-1.16	260345230	122020	80.83	2170	2175	2120	2800	1510	2155	2133.63	0.80	-4482	2211	2182	2166	2137	2121	2175	2130	152	645	500	1500	5	1	30429770	648	-1.96	0.84	12	0.40	-1086.00	2549.00	10610	20230822	-79.92	1884	20240326	13.06	3160	-32.59	20240329	1884	13.06	20240326	38100	-94.41	20230803	1884	13.06	20240326	1.10	N	025560	500	152 억	242326	N	N	1	N	N
71	20240521	110335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2135	-20	5	-0.93	217269950	101799	67.43	2170	2175	2120	2800	1510	2155	2134.30	0.80	-4190	2211	2182	2166	2137	2121	2175	2130	152	645	500	1500	5	1	30429770	650	-1.97	0.84	12	0.33	-1086.00	2549.00	10610	20230822	-79.88	1884	20240326	13.32	3160	-32.44	20240329	1884	13.32	20240326	38100	-94.40	20230803	1884	13.32	20240326	1.10	N	025560	500	152 억	242326	N	N	1	N	N
72	20240521	100335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2135	-20	5	-0.93	142756855	66743	44.21	2170	2175	2125	2800	1510	2155	2138.90	0.80	-8855	2211	2182	2166	2137	2121	2175	2130	152	645	500	1500	5	1	30429770	650	-1.97	0.84	12	0.22	-1086.00	2549.00	10610	20230822	-79.88	1884	20240326	13.32	3160	-32.44	20240329	1884	13.32	20240326	38100	-94.40	20230803	1884	13.32	20240326	1.10	N	025560	500	152 억	242326	N	N	1	N	N
73	20240521	090333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2165	10	2	0.46	5746200	2650	1.76	2170	2175	2155	2800	1510	2155	2168.38	0.80	-864	2211	2182	2166	2137	2121	2175	2130	152	645	500	1500	5	1	30429770	659	-1.99	0.85	12	0.01	-1086.00	2549.00	10610	20230822	-79.59	1884	20240326	14.92	3160	-31.49	20240329	1884	14.92	20240326	38100	-94.32	20230803	1884	14.92	20240326	1.10	N	025560	500	152 억	242326	N	N	1	N	N
74	20240517	160335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2165	-45	5	-2.04	547786570	252695	88.17	2205	2210	2150	2870	1550	2210	2167.78	0.94	-21401	2266	2237	2206	2177	2146	2252	2192	152	660	500	1540	5	1	30429770	659	-1.99	0.85	12	0.83	-1086.00	2549.00	10610	20230822	-79.59	1884	20240326	14.92	3160	-31.49	20240329	1884	14.92	20240326	38100	-94.32	20230803	1884	14.92	20240326	1.08	N	025560	500	152 억	286378	N	N	2	N	N
75	20240517	150338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2170	-40	5	-1.81	530018640	244491	85.30	2205	2210	2150	2870	1550	2210	2167.85	0.94	-21401	2266	2237	2206	2177	2146	2252	2192	152	660	500	1540	5	1	30429770	660	-2.00	0.85	12	0.80	-1086.00	2549.00	10610	20230822	-79.55	1884	20240326	15.18	3160	-31.33	20240329	1884	15.18	20240326	38100	-94.30	20230803	1884	15.18	20240326	1.08	N	025560	500	152 억	286378	N	N	2	N	N
76	20240517	140331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2175	-35	5	-1.58	506318565	233554	81.49	2205	2210	2150	2870	1550	2210	2167.89	0.94	-20693	2266	2237	2206	2177	2146	2252	2192	152	660	500	1540	5	1	30429770	662	-2.00	0.85	12	0.77	-1086.00	2549.00	10610	20230822	-79.50	1884	20240326	15.45	3160	-31.17	20240329	1884	15.45	20240326	38100	-94.29	20230803	1884	15.45	20240326	1.08	N	025560	500	152 억	286378	N	N	2	N	N
77	20240517	130330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2175	-35	5	-1.58	415210120	191354	66.76	2205	2210	2155	2870	1550	2210	2169.85	0.94	-18253	2266	2237	2206	2177	2146	2252	2192	152	660	500	1540	5	1	30429770	662	-2.00	0.85	12	0.63	-1086.00	2549.00	10610	20230822	-79.50	1884	20240326	15.45	3160	-31.17	20240329	1884	15.45	20240326	38100	-94.29	20230803	1884	15.45	20240326	1.08	N	025560	500	152 억	286378	N	N	2	N	N
78	20240517	120330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2175	-35	5	-1.58	363648455	167506	58.44	2205	2210	2155	2870	1550	2210	2170.96	0.94	-4696	2266	2237	2206	2177	2146	2252	2192	152	660	500	1540	5	1	30429770	662	-2.00	0.85	12	0.55	-1086.00	2549.00	10610	20230822	-79.50	1884	20240326	15.45	3160	-31.17	20240329	1884	15.45	20240326	38100	-94.29	20230803	1884	15.45	20240326	1.08	N	025560	500	152 억	286378	N	N	2	N	N
79	20240517	110330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2165	-45	5	-2.04	308086435	141827	49.48	2205	2210	2155	2870	1550	2210	2172.27	0.94	-2019	2266	2237	2206	2177	2146	2252	2192	152	660	500	1540	5	1	30429770	659	-1.99	0.85	12	0.47	-1086.00	2549.00	10610	20230822	-79.59	1884	20240326	14.92	3160	-31.49	20240329	1884	14.92	20240326	38100	-94.32	20230803	1884	14.92	20240326	1.08	N	025560	500	152 억	286378	N	N	2	N	N
80	20240517	100328	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	-30	5	-1.36	200532240	92197	32.17	2205	2210	2155	2870	1550	2210	2175.04	0.94	664	2266	2237	2206	2177	2146	2252	2192	152	660	500	1540	5	1	30429770	663	-2.01	0.86	12	0.30	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.08	N	025560	500	152 억	286378	N	N	2	N	N
81	20240517	090331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	-30	5	-1.36	12474535	5705	1.99	2205	2205	2180	2870	1550	2210	2186.60	0.94	-2287	2266	2237	2206	2177	2146	2252	2192	152	660	500	1540	5	1	30429770	663	-2.01	0.86	12	0.02	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.08	N	025560	500	152 억	286378	N	N	2	N	N
82	20240516	160330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	60	2	2.79	625529880	285032	72.78	2205	2235	2175	2795	1505	2150	2194.57	0.88	20932	2246	2197	2171	2122	2096	2185	2110	152	645	500	1500	5	1	30429770	672	-2.03	0.87	12	0.94	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.11	N	025560	500	152 억	268066	N	N	2	N	N
83	20240516	150328	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2190	40	2	1.86	498213070	227179	58.01	2205	2235	2175	2795	1505	2150	2193.04	0.88	11019	2246	2197	2171	2122	2096	2185	2110	152	645	500	1500	5	1	30429770	666	-2.02	0.86	12	0.75	-1086.00	2549.00	10610	20230822	-79.36	1884	20240326	16.24	3160	-30.70	20240329	1884	16.24	20240326	38100	-94.25	20230803	1884	16.24	20240326	1.11	N	025560	500	152 억	268066	N	N	3	N	N
84	20240516	140330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	30	2	1.40	432624375	197140	50.34	2205	2235	2175	2795	1505	2150	2194.50	0.88	12778	2246	2197	2171	2122	2096	2185	2110	152	645	500	1500	5	1	30429770	663	-2.01	0.86	12	0.65	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.11	N	025560	500	152 억	268066	N	N	3	N	N
85	20240516	130330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	30	2	1.40	408162495	185926	47.48	2205	2235	2175	2795	1505	2150	2195.30	0.88	13030	2246	2197	2171	2122	2096	2185	2110	152	645	500	1500	5	1	30429770	663	-2.01	0.86	12	0.61	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.11	N	025560	500	152 억	268066	N	N	3	N	N
86	20240516	120328	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2190	40	2	1.86	386995375	176245	45.00	2205	2235	2175	2795	1505	2150	2195.78	0.88	13380	2246	2197	2171	2122	2096	2185	2110	152	645	500	1500	5	1	30429770	666	-2.02	0.86	12	0.58	-1086.00	2549.00	10610	20230822	-79.36	1884	20240326	16.24	3160	-30.70	20240329	1884	16.24	20240326	38100	-94.25	20230803	1884	16.24	20240326	1.11	N	025560	500	152 억	268066	N	N	3	N	N
87	20240516	110327	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2195	45	2	2.09	358176485	163075	41.64	2205	2235	2175	2795	1505	2150	2196.39	0.88	13631	2246	2197	2171	2122	2096	2185	2110	152	645	500	1500	5	1	30429770	668	-2.02	0.86	12	0.54	-1086.00	2549.00	10610	20230822	-79.31	1884	20240326	16.51	3160	-30.54	20240329	1884	16.51	20240326	38100	-94.24	20230803	1884	16.51	20240326	1.11	N	025560	500	152 억	268066	N	N	3	N	N
88	20240516	100328	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	30	2	1.40	234287315	106493	27.19	2205	2235	2180	2795	1505	2150	2200.03	0.88	5691	2246	2197	2171	2122	2096	2185	2110	152	645	500	1500	5	1	30429770	663	-2.01	0.86	12	0.35	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.11	N	025560	500	152 억	268066	N	N	3	N	N
89	20240516	090328	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	60	2	2.79	85843520	38804	9.91	2205	2235	2200	2795	1505	2150	2212.23	0.88	1980	2246	2197	2171	2122	2096	2185	2110	152	645	500	1500	5	1	30429770	672	-2.03	0.87	12	0.13	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.11	N	025560	500	152 억	268066	N	N	3	N	N
90	20240514	160331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2150	-10	5	-0.46	840338465	387326	87.42	2165	2220	2145	2805	1515	2160	2169.59	0.97	-42992	2296	2227	2186	2117	2076	2207	2097	152	645	500	1510	5	1	30429770	654	-1.98	0.84	12	1.27	-1086.00	2549.00	10610	20230822	-79.74	1884	20240326	14.12	3160	-31.96	20240329	1884	14.12	20240326	38100	-94.36	20230803	1884	14.12	20240326	1.12	N	025560	500	152 억	295673	N	N	3	N	N
91	20240514	150333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2160	0	3	0.00	769998420	354612	80.04	2165	2220	2145	2805	1515	2160	2171.38	0.97	-42400	2296	2227	2186	2117	2076	2207	2097	152	645	500	1510	5	1	30429770	657	-1.99	0.85	12	1.17	-1086.00	2549.00	10610	20230822	-79.64	1884	20240326	14.65	3160	-31.65	20240329	1884	14.65	20240326	38100	-94.33	20230803	1884	14.65	20240326	1.12	N	025560	500	152 억	295673	N	N	5	N	N
92	20240514	140331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2160	0	3	0.00	677001940	311373	70.28	2165	2220	2145	2805	1515	2160	2174.25	0.97	-42400	2296	2227	2186	2117	2076	2207	2097	152	645	500	1510	5	1	30429770	657	-1.99	0.85	12	1.02	-1086.00	2549.00	10610	20230822	-79.64	1884	20240326	14.65	3160	-31.65	20240329	1884	14.65	20240326	38100	-94.33	20230803	1884	14.65	20240326	1.12	N	025560	500	152 억	295673	N	N	5	N	N
93	20240514	130332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2160	0	3	0.00	587977970	270086	60.96	2165	2220	2150	2805	1515	2160	2177.00	0.97	-39557	2296	2227	2186	2117	2076	2207	2097	152	645	500	1510	5	1	30429770	657	-1.99	0.85	12	0.89	-1086.00	2549.00	10610	20230822	-79.64	1884	20240326	14.65	3160	-31.65	20240329	1884	14.65	20240326	38100	-94.33	20230803	1884	14.65	20240326	1.12	N	025560	500	152 억	295673	N	N	5	N	N
94	20240514	120332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2165	5	2	0.23	476005865	218131	49.23	2165	2220	2150	2805	1515	2160	2182.20	0.97	-18508	2296	2227	2186	2117	2076	2207	2097	152	645	500	1510	5	1	30429770	659	-1.99	0.85	12	0.72	-1086.00	2549.00	10610	20230822	-79.59	1884	20240326	14.92	3160	-31.49	20240329	1884	14.92	20240326	38100	-94.32	20230803	1884	14.92	20240326	1.12	N	025560	500	152 억	295673	N	N	5	N	N
95	20240514	110331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2165	5	2	0.23	454194930	208071	46.96	2165	2220	2150	2805	1515	2160	2182.88	0.97	-18292	2296	2227	2186	2117	2076	2207	2097	152	645	500	1510	5	1	30429770	659	-1.99	0.85	12	0.68	-1086.00	2549.00	10610	20230822	-79.59	1884	20240326	14.92	3160	-31.49	20240329	1884	14.92	20240326	38100	-94.32	20230803	1884	14.92	20240326	1.12	N	025560	500	152 억	295673	N	N	5	N	N
96	20240514	100331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	20	2	0.93	313188865	142991	32.27	2165	2220	2150	2805	1515	2160	2190.27	0.97	-12046	2296	2227	2186	2117	2076	2207	2097	152	645	500	1510	5	1	30429770	663	-2.01	0.86	12	0.47	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.12	N	025560	500	152 억	295673	N	N	5	N	N
97	20240514	090331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2165	5	2	0.23	13077520	6047	1.36	2165	2165	2155	2805	1515	2160	2162.65	0.97	-1427	2296	2227	2186	2117	2076	2207	2097	152	645	500	1510	5	1	30429770	659	-1.99	0.85	12	0.02	-1086.00	2549.00	10610	20230822	-79.59	1884	20240326	14.92	3160	-31.49	20240329	1884	14.92	20240326	38100	-94.32	20230803	1884	14.92	20240326	1.12	N	025560	500	152 억	295673	N	N	5	N	N
98	20240513	160331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2160	-60	5	-2.70	955419520	438657	125.12	2240	2255	2145	2885	1555	2220	2178.06	1.19	-64575	2326	2272	2236	2182	2146	2255	2165	152	665	500	1550	5	1	30429770	657	-1.99	0.85	12	1.44	-1086.00	2549.00	10610	20230822	-79.64	1884	20240326	14.65	3160	-31.65	20240329	1884	14.65	20240326	38100	-94.33	20230803	1884	14.65	20240326	1.14	N	025560	500	152 억	363572	N	N	5	N	N
99	20240513	150332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2155	-65	5	-2.93	890115340	408416	116.49	2240	2255	2145	2885	1555	2220	2179.43	1.19	-50628	2326	2272	2236	2182	2146	2255	2165	152	665	500	1550	5	1	30429770	656	-1.98	0.85	12	1.34	-1086.00	2549.00	10610	20230822	-79.69	1884	20240326	14.38	3160	-31.80	20240329	1884	14.38	20240326	38100	-94.34	20230803	1884	14.38	20240326	1.14	N	025560	500	152 억	363572	N	N	7	N	N
100	20240513	140330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2155	-65	5	-2.93	773859055	354313	101.06	2240	2255	2145	2885	1555	2220	2184.11	1.19	-38701	2326	2272	2236	2182	2146	2255	2165	152	665	500	1550	5	1	30429770	656	-1.98	0.85	12	1.16	-1086.00	2549.00	10610	20230822	-79.69	1884	20240326	14.38	3160	-31.80	20240329	1884	14.38	20240326	38100	-94.34	20230803	1884	14.38	20240326	1.14	N	025560	500	152 억	363572	N	N	7	N	N
101	20240513	130330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2165	-55	5	-2.48	680669655	311001	88.71	2240	2255	2145	2885	1555	2220	2188.64	1.19	-33077	2326	2272	2236	2182	2146	2255	2165	152	665	500	1550	5	1	30429770	659	-1.99	0.85	12	1.02	-1086.00	2549.00	10610	20230822	-79.59	1884	20240326	14.92	3160	-31.49	20240329	1884	14.92	20240326	38100	-94.32	20230803	1884	14.92	20240326	1.14	N	025560	500	152 억	363572	N	N	7	N	N
102	20240513	120332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2170	-50	5	-2.25	484316595	219945	62.74	2240	2255	2170	2885	1555	2220	2201.99	1.19	-32228	2326	2272	2236	2182	2146	2255	2165	152	665	500	1550	5	1	30429770	660	-2.00	0.85	12	0.72	-1086.00	2549.00	10610	20230822	-79.55	1884	20240326	15.18	3160	-31.33	20240329	1884	15.18	20240326	38100	-94.30	20230803	1884	15.18	20240326	1.14	N	025560	500	152 억	363572	N	N	7	N	N
103	20240513	110330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2200	-20	5	-0.90	290558950	131243	37.44	2240	2255	2190	2885	1555	2220	2213.90	1.19	-16387	2326	2272	2236	2182	2146	2255	2165	152	665	500	1550	5	1	30429770	669	-2.03	0.86	12	0.43	-1086.00	2549.00	10610	20230822	-79.26	1884	20240326	16.77	3160	-30.38	20240329	1884	16.77	20240326	38100	-94.23	20230803	1884	16.77	20240326	1.14	N	025560	500	152 억	363572	N	N	7	N	N
104	20240513	100332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	-10	5	-0.45	189679490	85413	24.36	2240	2255	2200	2885	1555	2220	2220.73	1.19	-6993	2326	2272	2236	2182	2146	2255	2165	152	665	500	1550	5	1	30429770	672	-2.03	0.87	12	0.28	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.14	N	025560	500	152 억	363572	N	N	7	N	N
105	20240513	090331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2225	5	2	0.23	29391285	13114	3.74	2240	2255	2225	2885	1555	2220	2241.21	1.19	-7224	2326	2272	2236	2182	2146	2255	2165	152	665	500	1550	5	1	30429770	677	-2.05	0.87	12	0.04	-1086.00	2549.00	10610	20230822	-79.03	1884	20240326	18.10	3160	-29.59	20240329	1884	18.10	20240326	38100	-94.16	20230803	1884	18.10	20240326	1.14	N	025560	500	152 억	363572	N	N	7	N	N
106	20240510	160323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2220	-25	5	-1.11	760299335	340717	76.86	2260	2290	2200	2915	1575	2245	2231.45	1.19	-4869	2348	2296	2268	2216	2188	2282	2202	152	670	500	1570	5	1	30429770	676	-2.04	0.87	12	1.12	-1086.00	2549.00	10610	20230822	-79.08	1884	20240326	17.83	3160	-29.75	20240329	1884	17.83	20240326	38100	-94.17	20230803	1884	17.83	20240326	1.13	N	025560	500	152 억	361053	N	N	7	N	N
107	20240510	150325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2220	-25	5	-1.11	719008655	322144	72.67	2260	2290	2200	2915	1575	2245	2231.91	1.19	-4208	2348	2296	2268	2216	2188	2282	2202	152	670	500	1570	5	1	30429770	676	-2.04	0.87	12	1.06	-1086.00	2549.00	10610	20230822	-79.08	1884	20240326	17.83	3160	-29.75	20240329	1884	17.83	20240326	38100	-94.17	20230803	1884	17.83	20240326	1.13	N	025560	500	152 억	361053	N	N	0	N	N
108	20240510	140325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2235	-10	5	-0.45	633524825	283617	63.98	2260	2290	2200	2915	1575	2245	2233.70	1.19	-10869	2348	2296	2268	2216	2188	2282	2202	152	670	500	1570	5	1	30429770	680	-2.06	0.88	12	0.93	-1086.00	2549.00	10610	20230822	-78.93	1884	20240326	18.63	3160	-29.27	20240329	1884	18.63	20240326	38100	-94.13	20230803	1884	18.63	20240326	1.13	N	025560	500	152 억	361053	N	N	0	N	N
109	20240510	130323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2225	-20	5	-0.89	569752745	255059	57.54	2260	2290	2200	2915	1575	2245	2233.77	1.19	-9130	2348	2296	2268	2216	2188	2282	2202	152	670	500	1570	5	1	30429770	677	-2.05	0.87	12	0.84	-1086.00	2549.00	10610	20230822	-79.03	1884	20240326	18.10	3160	-29.59	20240329	1884	18.10	20240326	38100	-94.16	20230803	1884	18.10	20240326	1.13	N	025560	500	152 억	361053	N	N	0	N	N
110	20240510	120322	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2210	-35	5	-1.56	466404380	208516	47.04	2260	2290	2200	2915	1575	2245	2236.74	1.19	-12465	2348	2296	2268	2216	2188	2282	2202	152	670	500	1570	5	1	30429770	672	-2.03	0.87	12	0.69	-1086.00	2549.00	10610	20230822	-79.17	1884	20240326	17.30	3160	-30.06	20240329	1884	17.30	20240326	38100	-94.20	20230803	1884	17.30	20240326	1.13	N	025560	500	152 억	361053	N	N	0	N	N
111	20240510	110322	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2230	-15	5	-0.67	309710060	137873	31.10	2260	2290	2225	2915	1575	2245	2246.35	1.19	-6085	2348	2296	2268	2216	2188	2282	2202	152	670	500	1570	5	1	30429770	679	-2.05	0.87	12	0.45	-1086.00	2549.00	10610	20230822	-78.98	1884	20240326	18.37	3160	-29.43	20240329	1884	18.37	20240326	38100	-94.15	20230803	1884	18.37	20240326	1.13	N	025560	500	152 억	361053	N	N	0	N	N
112	20240510	100323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2240	-5	5	-0.22	193379655	85813	19.36	2260	2290	2240	2915	1575	2245	2253.59	1.19	2201	2348	2296	2268	2216	2188	2282	2202	152	670	500	1570	5	1	30429770	682	-2.06	0.88	12	0.28	-1086.00	2549.00	10610	20230822	-78.89	1884	20240326	18.90	3160	-29.11	20240329	1884	18.90	20240326	38100	-94.12	20230803	1884	18.90	20240326	1.13	N	025560	500	152 억	361053	N	N	0	N	N
113	20240510	090324	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2285	40	2	1.78	10863955	4791	1.08	2260	2290	2260	2915	1575	2245	2272.98	1.19	1073	2348	2296	2268	2216	2188	2282	2202	152	670	500	1570	5	1	30429770	695	-2.10	0.90	12	0.02	-1086.00	2549.00	10610	20230822	-78.46	1884	20240326	21.28	3160	-27.69	20240329	1884	21.28	20240326	38100	-94.00	20230803	1884	21.28	20240326	1.13	N	025560	500	152 억	361053	N	N	0	N	N
114	20240509	160328	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2245	-60	5	-2.60	1002094765	441981	129.42	2315	2320	2240	2995	1615	2305	2267.33	1.51	-90671	2358	2331	2298	2271	2238	2345	2285	152	690	500	1610	5	1	30429770	683	-2.07	0.88	12	1.45	-1086.00	2549.00	10610	20230822	-78.84	1884	20240326	19.16	3160	-28.96	20240329	1884	19.16	20240326	38100	-94.11	20230803	1884	19.16	20240326	1.12	N	025560	500	152 억	458308	N	N	0	N	N
115	20240509	150330	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2265	-40	5	-1.74	929805820	409957	120.04	2315	2320	2240	2995	1615	2305	2268.06	1.51	-88564	2358	2331	2298	2271	2238	2345	2285	152	690	500	1610	5	1	30429770	689	-2.09	0.89	12	1.35	-1086.00	2549.00	10610	20230822	-78.65	1884	20240326	20.22	3160	-28.32	20240329	1884	20.22	20240326	38100	-94.06	20230803	1884	20.22	20240326	1.12	N	025560	500	152 억	458308	N	N	0	N	N
116	20240509	140324	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2250	-55	5	-2.39	831305060	366326	107.27	2315	2320	2240	2995	1615	2305	2269.30	1.51	-66984	2358	2331	2298	2271	2238	2345	2285	152	690	500	1610	5	1	30429770	685	-2.07	0.88	12	1.20	-1086.00	2549.00	10610	20230822	-78.79	1884	20240326	19.43	3160	-28.80	20240329	1884	19.43	20240326	38100	-94.09	20230803	1884	19.43	20240326	1.12	N	025560	500	152 억	458308	N	N	0	N	N
117	20240509	130324	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2265	-40	5	-1.74	652648260	286888	84.01	2315	2320	2250	2995	1615	2305	2274.92	1.51	-63100	2358	2331	2298	2271	2238	2345	2285	152	690	500	1610	5	1	30429770	689	-2.09	0.89	12	0.94	-1086.00	2549.00	10610	20230822	-78.65	1884	20240326	20.22	3160	-28.32	20240329	1884	20.22	20240326	38100	-94.06	20230803	1884	20.22	20240326	1.12	N	025560	500	152 억	458308	N	N	0	N	N
118	20240509	120324	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2275	-30	5	-1.30	552929980	242763	71.09	2315	2320	2255	2995	1615	2305	2277.65	1.51	-62841	2358	2331	2298	2271	2238	2345	2285	152	690	500	1610	5	1	30429770	692	-2.09	0.89	12	0.80	-1086.00	2549.00	10610	20230822	-78.56	1884	20240326	20.75	3160	-28.01	20240329	1884	20.75	20240326	38100	-94.03	20230803	1884	20.75	20240326	1.12	N	025560	500	152 억	458308	N	N	0	N	N
119	20240509	110318	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2265	-40	5	-1.74	490809635	215341	63.06	2315	2320	2255	2995	1615	2305	2279.22	1.51	-56121	2358	2331	2298	2271	2238	2345	2285	152	690	500	1610	5	1	30429770	689	-2.09	0.89	12	0.71	-1086.00	2549.00	10610	20230822	-78.65	1884	20240326	20.22	3160	-28.32	20240329	1884	20.22	20240326	38100	-94.06	20230803	1884	20.22	20240326	1.12	N	025560	500	152 억	458308	N	N	0	N	N
120	20240509	100320	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2280	-25	5	-1.08	286002575	125006	36.60	2315	2320	2275	2995	1615	2305	2287.91	1.51	-38245	2358	2331	2298	2271	2238	2345	2285	152	690	500	1610	5	1	30429770	694	-2.10	0.89	12	0.41	-1086.00	2549.00	10610	20230822	-78.51	1884	20240326	21.02	3160	-27.85	20240329	1884	21.02	20240326	38100	-94.02	20230803	1884	21.02	20240326	1.12	N	025560	500	152 억	458308	N	N	0	N	N
121	20240509	090319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2280	-25	5	-1.08	43962755	19107	5.59	2315	2320	2280	2995	1615	2305	2300.87	1.51	-15229	2358	2331	2298	2271	2238	2345	2285	152	690	500	1610	5	1	30429770	694	-2.10	0.89	12	0.06	-1086.00	2549.00	10610	20230822	-78.51	1884	20240326	21.02	3160	-27.85	20240329	1884	21.02	20240326	38100	-94.02	20230803	1884	21.02	20240326	1.12	N	025560	500	152 억	458308	N	N	0	N	N
122	20240508	160318	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2305	10	2	0.44	767776435	335328	25.08	2290	2325	2265	2980	1610	2295	2289.38	1.49	-3534	2468	2381	2293	2206	2118	2425	2250	152	685	500	1600	5	1	30429770	701	-2.12	0.90	12	1.10	-1086.00	2549.00	10610	20230822	-78.28	1884	20240326	22.35	3160	-27.06	20240329	1884	22.35	20240326	38100	-93.95	20230803	1884	22.35	20240326	1.06	N	025560	500	152 억	453387	N	N	0	N	N
123	20240508	150321	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2300	5	2	0.22	708161320	309449	23.15	2290	2325	2265	2980	1610	2295	2288.36	1.49	-5129	2468	2381	2293	2206	2118	2425	2250	152	685	500	1600	5	1	30429770	700	-2.12	0.90	12	1.02	-1086.00	2549.00	10610	20230822	-78.32	1884	20240326	22.08	3160	-27.22	20240329	1884	22.08	20240326	38100	-93.96	20230803	1884	22.08	20240326	1.06	N	025560	500	152 억	453387	N	N	0	N	N
124	20240508	140316	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2300	5	2	0.22	642856705	280990	21.02	2290	2325	2265	2980	1610	2295	2287.71	1.49	-5576	2468	2381	2293	2206	2118	2425	2250	152	685	500	1600	5	1	30429770	700	-2.12	0.90	12	0.92	-1086.00	2549.00	10610	20230822	-78.32	1884	20240326	22.08	3160	-27.22	20240329	1884	22.08	20240326	38100	-93.96	20230803	1884	22.08	20240326	1.06	N	025560	500	152 억	453387	N	N	0	N	N
125	20240508	130316	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2290	-5	5	-0.22	551787865	241359	18.05	2290	2325	2265	2980	1610	2295	2286.01	1.49	-10004	2468	2381	2293	2206	2118	2425	2250	152	685	500	1600	5	1	30429770	697	-2.11	0.90	12	0.79	-1086.00	2549.00	10610	20230822	-78.42	1884	20240326	21.55	3160	-27.53	20240329	1884	21.55	20240326	38100	-93.99	20230803	1884	21.55	20240326	1.06	N	025560	500	152 억	453387	N	N	0	N	N
126	20240508	120317	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2300	5	2	0.22	495821275	216906	16.22	2290	2325	2265	2980	1610	2295	2285.69	1.49	-10367	2468	2381	2293	2206	2118	2425	2250	152	685	500	1600	5	1	30429770	700	-2.12	0.90	12	0.71	-1086.00	2549.00	10610	20230822	-78.32	1884	20240326	22.08	3160	-27.22	20240329	1884	22.08	20240326	38100	-93.96	20230803	1884	22.08	20240326	1.06	N	025560	500	152 억	453387	N	N	0	N	N
127	20240508	110347	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2280	-15	5	-0.65	423675470	185355	13.86	2290	2325	2265	2980	1610	2295	2285.53	1.49	-19658	2468	2381	2293	2206	2118	2425	2250	152	685	500	1600	5	1	30429770	694	-2.10	0.89	12	0.61	-1086.00	2549.00	10610	20230822	-78.51	1884	20240326	21.02	3160	-27.85	20240329	1884	21.02	20240326	38100	-94.02	20230803	1884	21.02	20240326	1.06	N	025560	500	152 억	453387	N	N	0	N	N
128	20240508	100323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2270	-25	5	-1.09	360004270	157344	11.77	2290	2325	2265	2980	1610	2295	2287.81	1.49	-21589	2468	2381	2293	2206	2118	2425	2250	152	685	500	1600	5	1	30429770	691	-2.09	0.89	12	0.52	-1086.00	2549.00	10610	20230822	-78.61	1884	20240326	20.49	3160	-28.16	20240329	1884	20.49	20240326	38100	-94.04	20230803	1884	20.49	20240326	1.06	N	025560	500	152 억	453387	N	N	0	N	N
129	20240508	090319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2270	-25	5	-1.09	87586505	38329	2.87	2290	2290	2270	2980	1610	2295	2283.83	1.49	-10033	2468	2381	2293	2206	2118	2425	2250	152	685	500	1600	5	1	30429770	691	-2.09	0.89	12	0.13	-1086.00	2549.00	10610	20230822	-78.61	1884	20240326	20.49	3160	-28.16	20240329	1884	20.49	20240326	38100	-94.04	20230803	1884	20.49	20240326	1.06	N	025560	500	152 억	453387	N	N	0	N	N
130	20240503	160325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2200	10	2	0.46	555834580	250003	105.73	2210	2260	2200	2845	1535	2190	2223.31	1.13	5645	2240	2215	2185	2160	2130	2227	2172	152	655	500	1530	5	1	30429770	669	-2.03	0.86	12	0.82	-1086.00	2549.00	10610	20230822	-79.26	1884	20240326	16.77	3160	-30.38	20240329	1884	16.77	20240326	38100	-94.23	20230803	1884	16.77	20240326	1.07	N	025560	500	152 억	344495	N	N	0	N	N
131	20240503	150325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2205	15	2	0.68	528974515	237805	100.57	2210	2260	2200	2845	1535	2190	2224.40	1.13	7826	2240	2215	2185	2160	2130	2227	2172	152	655	500	1530	5	1	30429770	671	-2.03	0.87	12	0.78	-1086.00	2549.00	10610	20230822	-79.22	1884	20240326	17.04	3160	-30.22	20240329	1884	17.04	20240326	38100	-94.21	20230803	1884	17.04	20240326	1.07	N	025560	500	152 억	344495	N	N	0	N	N
132	20240503	140325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2215	25	2	1.14	482105860	216534	91.58	2210	2260	2200	2845	1535	2190	2226.47	1.13	10855	2240	2215	2185	2160	2130	2227	2172	152	655	500	1530	5	1	30429770	674	-2.04	0.87	12	0.71	-1086.00	2549.00	10610	20230822	-79.12	1884	20240326	17.57	3160	-29.91	20240329	1884	17.57	20240326	38100	-94.19	20230803	1884	17.57	20240326	1.07	N	025560	500	152 억	344495	N	N	0	N	N
133	20240503	130326	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2215	25	2	1.14	452606915	203235	85.95	2210	2260	2200	2845	1535	2190	2227.01	1.13	10855	2240	2215	2185	2160	2130	2227	2172	152	655	500	1530	5	1	30429770	674	-2.04	0.87	12	0.67	-1086.00	2549.00	10610	20230822	-79.12	1884	20240326	17.57	3160	-29.91	20240329	1884	17.57	20240326	38100	-94.19	20230803	1884	17.57	20240326	1.07	N	025560	500	152 억	344495	N	N	0	N	N
134	20240503	120325	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2220	30	2	1.37	412936445	185342	78.39	2210	2260	2200	2845	1535	2190	2227.97	1.13	11653	2240	2215	2185	2160	2130	2227	2172	152	655	500	1530	5	1	30429770	676	-2.04	0.87	12	0.61	-1086.00	2549.00	10610	20230822	-79.08	1884	20240326	17.83	3160	-29.75	20240329	1884	17.83	20240326	38100	-94.17	20230803	1884	17.83	20240326	1.07	N	025560	500	152 억	344495	N	N	0	N	N
135	20240503	110323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2205	15	2	0.68	368390705	165211	69.87	2210	2260	2205	2845	1535	2190	2229.82	1.13	13878	2240	2215	2185	2160	2130	2227	2172	152	655	500	1530	5	1	30429770	671	-2.03	0.87	12	0.54	-1086.00	2549.00	10610	20230822	-79.22	1884	20240326	17.04	3160	-30.22	20240329	1884	17.04	20240326	38100	-94.21	20230803	1884	17.04	20240326	1.07	N	025560	500	152 억	344495	N	N	0	N	N
136	20240503	100323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2220	30	2	1.37	247553070	110702	46.82	2210	2260	2205	2845	1535	2190	2236.21	1.13	26135	2240	2215	2185	2160	2130	2227	2172	152	655	500	1530	5	1	30429770	676	-2.04	0.87	12	0.36	-1086.00	2549.00	10610	20230822	-79.08	1884	20240326	17.83	3160	-29.75	20240329	1884	17.83	20240326	38100	-94.17	20230803	1884	17.83	20240326	1.07	N	025560	500	152 억	344495	N	N	0	N	N
137	20240503	090322	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2230	40	2	1.83	56209825	25158	10.64	2210	2255	2205	2845	1535	2190	2234.27	1.13	11807	2240	2215	2185	2160	2130	2227	2172	152	655	500	1530	5	1	30429770	679	-2.05	0.87	12	0.08	-1086.00	2549.00	10610	20230822	-78.98	1884	20240326	18.37	3160	-29.43	20240329	1884	18.37	20240326	38100	-94.15	20230803	1884	18.37	20240326	1.07	N	025560	500	152 억	344495	N	N	0	N	N
138	20240502	160321	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2190	-20	5	-0.90	512601375	235243	120.17	2165	2210	2155	2870	1550	2210	2179.00	1.08	9652	2273	2241	2218	2186	2163	2230	2175	152	660	500	1540	5	1	30429770	666	-2.02	0.86	12	0.77	-1086.00	2549.00	10610	20230822	-79.36	1884	20240326	16.24	3160	-30.70	20240329	1884	16.24	20240326	38100	-94.25	20230803	1884	16.24	20240326	1.03	N	025560	500	152 억	329481	N	N	0	N	N
139	20240502	150323	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2205	-5	5	-0.23	473667305	217528	111.12	2165	2210	2155	2870	1550	2210	2177.50	1.08	14555	2273	2241	2218	2186	2163	2230	2175	152	660	500	1540	5	1	30429770	671	-2.03	0.87	12	0.71	-1086.00	2549.00	10610	20230822	-79.22	1884	20240326	17.04	3160	-30.22	20240329	1884	17.04	20240326	38100	-94.21	20230803	1884	17.04	20240326	1.03	N	025560	500	152 억	329481	N	N	0	N	N
140	20240502	140321	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2190	-20	5	-0.90	441215910	202763	103.58	2165	2210	2155	2870	1550	2210	2176.02	1.08	15189	2273	2241	2218	2186	2163	2230	2175	152	660	500	1540	5	1	30429770	666	-2.02	0.86	12	0.67	-1086.00	2549.00	10610	20230822	-79.36	1884	20240326	16.24	3160	-30.70	20240329	1884	16.24	20240326	38100	-94.25	20230803	1884	16.24	20240326	1.03	N	025560	500	152 억	329481	N	N	0	N	N
141	20240502	130320	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2195	-15	5	-0.68	410434165	188734	96.41	2165	2210	2155	2870	1550	2210	2174.67	1.08	16796	2273	2241	2218	2186	2163	2230	2175	152	660	500	1540	5	1	30429770	668	-2.02	0.86	12	0.62	-1086.00	2549.00	10610	20230822	-79.31	1884	20240326	16.51	3160	-30.54	20240329	1884	16.51	20240326	38100	-94.24	20230803	1884	16.51	20240326	1.03	N	025560	500	152 억	329481	N	N	0	N	N
142	20240502	120320	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2185	-25	5	-1.13	364763685	167952	85.79	2165	2190	2155	2870	1550	2210	2171.83	1.08	16852	2273	2241	2218	2186	2163	2230	2175	152	660	500	1540	5	1	30429770	665	-2.01	0.86	12	0.55	-1086.00	2549.00	10610	20230822	-79.41	1884	20240326	15.98	3160	-30.85	20240329	1884	15.98	20240326	38100	-94.27	20230803	1884	15.98	20240326	1.03	N	025560	500	152 억	329481	N	N	0	N	N
143	20240502	110319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2185	-25	5	-1.13	331006170	152487	77.89	2165	2190	2155	2870	1550	2210	2170.72	1.08	14213	2273	2241	2218	2186	2163	2230	2175	152	660	500	1540	5	1	30429770	665	-2.01	0.86	12	0.50	-1086.00	2549.00	10610	20230822	-79.41	1884	20240326	15.98	3160	-30.85	20240329	1884	15.98	20240326	38100	-94.27	20230803	1884	15.98	20240326	1.03	N	025560	500	152 억	329481	N	N	0	N	N
144	20240502	100320	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2175	-35	5	-1.58	278597065	128442	65.61	2165	2190	2155	2870	1550	2210	2169.05	1.08	13870	2273	2241	2218	2186	2163	2230	2175	152	660	500	1540	5	1	30429770	662	-2.00	0.85	12	0.42	-1086.00	2549.00	10610	20230822	-79.50	1884	20240326	15.45	3160	-31.17	20240329	1884	15.45	20240326	38100	-94.29	20230803	1884	15.45	20240326	1.03	N	025560	500	152 억	329481	N	N	0	N	N
145	20240502	090319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	2180	-30	5	-1.36	74630645	34442	17.59	2165	2185	2155	2870	1550	2210	2166.85	1.08	3992	2273	2241	2218	2186	2163	2230	2175	152	660	500	1540	5	1	30429770	663	-2.01	0.86	12	0.11	-1086.00	2549.00	10610	20230822	-79.45	1884	20240326	15.71	3160	-31.01	20240329	1884	15.71	20240326	38100	-94.28	20230803	1884	15.71	20240326	1.03	N	025560	500	152 억	329481	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History