KissMeData/137310/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	160858	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	80	2	0.80	1639574040	162036	208.89	10100	10270	10000	12940	6980	9960	10118.62	6.71	0	11802	10060	10010	9950	9900	9840	10035	9925	622	2980	500	7170	10	1	124477353	12498	-2.43	0.43	12	0.13	-4139.00	23485.00	19080	20230524	-47.38	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	17760	-43.47	20230601	9570	4.91	20231031	1.10	N	137310	500	622 억		8352835	N	N	86	N	00	N
3	20240531	150856	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10060	100	2	1.00	1239123600	122174	157.50	10100	10270	10000	12940	6980	9960	10142.29	6.71	0	21276	10060	10010	9950	9900	9840	10035	9925	622	2980	500	7170	10	1	124477353	12522	-2.43	0.43	12	0.10	-4139.00	23485.00	19080	20230524	-47.27	9570	20231031	5.12	13210	-23.85	20240221	9630	4.47	20240419	17760	-43.36	20230601	9570	5.12	20231031	1.10	N	137310	500	622 억		8352835	N	N	8	N	00	N
4	20240531	140856	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10120	160	2	1.61	1095801130	107953	139.17	10100	10270	10000	12940	6980	9960	10150.72	6.71	0	24425	10060	10010	9950	9900	9840	10035	9925	622	2980	500	7170	10	1	124477353	12597	-2.45	0.43	12	0.09	-4139.00	23485.00	19080	20230524	-46.96	9570	20231031	5.75	13210	-23.39	20240221	9630	5.09	20240419	17760	-43.02	20230601	9570	5.75	20231031	1.10	N	137310	500	622 억		8352835	N	N	8	N	00	N
5	20240531	130900	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10120	160	2	1.61	913052530	89864	115.85	10100	10270	10000	12940	6980	9960	10160.38	6.71	0	18820	10060	10010	9950	9900	9840	10035	9925	622	2980	500	7170	10	1	124477353	12597	-2.45	0.43	12	0.07	-4139.00	23485.00	19080	20230524	-46.96	9570	20231031	5.75	13210	-23.39	20240221	9630	5.09	20240419	17760	-43.02	20230601	9570	5.75	20231031	1.10	N	137310	500	622 억		8352835	N	N	8	N	00	N
6	20240531	120905	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10100	140	2	1.41	807087520	79393	102.35	10100	10270	10000	12940	6980	9960	10165.73	6.71	0	14062	10060	10010	9950	9900	9840	10035	9925	622	2980	500	7170	10	1	124477353	12572	-2.44	0.43	12	0.06	-4139.00	23485.00	19080	20230524	-47.06	9570	20231031	5.54	13210	-23.54	20240221	9630	4.88	20240419	17760	-43.13	20230601	9570	5.54	20231031	1.10	N	137310	500	622 억		8352835	N	N	8	N	00	N
7	20240531	110900	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10100	140	2	1.41	750961790	73831	95.18	10100	10270	10000	12940	6980	9960	10171.36	6.71	0	13105	10060	10010	9950	9900	9840	10035	9925	622	2980	500	7170	10	1	124477353	12572	-2.44	0.43	12	0.06	-4139.00	23485.00	19080	20230524	-47.06	9570	20231031	5.54	13210	-23.54	20240221	9630	4.88	20240419	17760	-43.13	20230601	9570	5.54	20231031	1.10	N	137310	500	622 억		8352835	N	N	8	N	00	N
8	20240531	100859	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10170	210	2	2.11	599831910	58875	75.90	10100	10270	10000	12940	6980	9960	10188.23	6.71	0	18344	10060	10010	9950	9900	9840	10035	9925	622	2980	500	7170	10	1	124477353	12659	-2.46	0.43	12	0.05	-4139.00	23485.00	19080	20230524	-46.70	9570	20231031	6.27	13210	-23.01	20240221	9630	5.61	20240419	17760	-42.74	20230601	9570	6.27	20231031	1.10	N	137310	500	622 억		8352835	N	N	8	N	00	N
9	20240531	090859	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10020	60	2	0.60	28726630	2854	3.68	10100	10100	10000	12940	6980	9960	10065.39	6.71	0	621	10060	10010	9950	9900	9840	10035	9925	622	2980	500	7170	10	1	124477353	12473	-2.42	0.43	12	0.00	-4139.00	23485.00	19080	20230524	-47.48	9570	20231031	4.70	13210	-24.15	20240221	9630	4.05	20240419	17760	-43.58	20230601	9570	4.70	20231031	1.10	N	137310	500	622 억		8352835	N	N	8	N	00	N
10	20240530	160854	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9960	-90	5	-0.90	760870570	76525	57.02	9950	10000	9890	13060	7040	10050	9942.72	6.72	0	-17145	10256	10152	10036	9932	9816	10205	9985	622	3010	500	7230	10	1	124477353	12398	-2.41	0.42	12	0.06	-4139.00	23485.00	19080	20230524	-47.80	9570	20231031	4.08	13210	-24.60	20240221	9630	3.43	20240419	17760	-43.92	20230601	9570	4.08	20231031	1.11	N	137310	500	622 억		8365279	N	N	8	N	00	N
11	20240530	150856	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9980	-70	5	-0.70	703623650	70781	52.74	9950	9990	9890	13060	7040	10050	9940.85	6.72	0	-16730	10256	10152	10036	9932	9816	10205	9985	622	3010	500	7230	10	1	124477353	12423	-2.41	0.42	12	0.06	-4139.00	23485.00	19080	20230524	-47.69	9570	20231031	4.28	13210	-24.45	20240221	9630	3.63	20240419	17760	-43.81	20230601	9570	4.28	20231031	1.11	N	137310	500	622 억		8365279	N	N	19	N	00	N
12	20240530	140854	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9960	-90	5	-0.90	610658240	61456	45.79	9950	9990	9890	13060	7040	10050	9936.51	6.72	0	-17002	10256	10152	10036	9932	9816	10205	9985	622	3010	500	7230	10	1	124477353	12398	-2.41	0.42	12	0.05	-4139.00	23485.00	19080	20230524	-47.80	9570	20231031	4.08	13210	-24.60	20240221	9630	3.43	20240419	17760	-43.92	20230601	9570	4.08	20231031	1.11	N	137310	500	622 억		8365279	N	N	19	N	00	N
13	20240530	130856	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9950	-100	5	-1.00	565852200	56957	42.44	9950	9990	9890	13060	7040	10050	9934.73	6.72	0	-15742	10256	10152	10036	9932	9816	10205	9985	622	3010	500	7230	10	1	124477353	12385	-2.40	0.42	12	0.05	-4139.00	23485.00	19080	20230524	-47.85	9570	20231031	3.97	13210	-24.68	20240221	9630	3.32	20240419	17760	-43.98	20230601	9570	3.97	20231031	1.11	N	137310	500	622 억		8365279	N	N	19	N	00	N
14	20240530	120853	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9960	-90	5	-0.90	530779010	53436	39.82	9950	9990	9890	13060	7040	10050	9932.99	6.72	0	-15789	10256	10152	10036	9932	9816	10205	9985	622	3010	500	7230	10	1	124477353	12398	-2.41	0.42	12	0.04	-4139.00	23485.00	19080	20230524	-47.80	9570	20231031	4.08	13210	-24.60	20240221	9630	3.43	20240419	17760	-43.92	20230601	9570	4.08	20231031	1.11	N	137310	500	622 억		8365279	N	N	19	N	00	N
15	20240530	110855	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9950	-100	5	-1.00	469106970	47243	35.20	9950	9990	9890	13060	7040	10050	9929.66	6.72	0	-14344	10256	10152	10036	9932	9816	10205	9985	622	3010	500	7230	10	1	124477353	12385	-2.40	0.42	12	0.04	-4139.00	23485.00	19080	20230524	-47.85	9570	20231031	3.97	13210	-24.68	20240221	9630	3.32	20240419	17760	-43.98	20230601	9570	3.97	20231031	1.11	N	137310	500	622 억		8365279	N	N	19	N	00	N
16	20240530	100855	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9950	-100	5	-1.00	384559940	38745	28.87	9950	9990	9890	13060	7040	10050	9925.41	6.72	0	-14199	10256	10152	10036	9932	9816	10205	9985	622	3010	500	7230	10	1	124477353	12385	-2.40	0.42	12	0.03	-4139.00	23485.00	19080	20230524	-47.85	9570	20231031	3.97	13210	-24.68	20240221	9630	3.32	20240419	17760	-43.98	20230601	9570	3.97	20231031	1.11	N	137310	500	622 억		8365279	N	N	19	N	00	N
17	20240530	090855	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9920	-130	5	-1.29	104946910	10562	7.87	9950	9970	9910	13060	7040	10050	9936.27	6.72	0	-5247	10256	10152	10036	9932	9816	10205	9985	622	3010	500	7230	10	1	124477353	12348	-2.40	0.42	12	0.01	-4139.00	23485.00	19080	20230524	-48.01	9570	20231031	3.66	13210	-24.91	20240221	9630	3.01	20240419	17760	-44.14	20230601	9570	3.66	20231031	1.11	N	137310	500	622 억		8365279	N	N	19	N	00	N
18	20240529	160847	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10050	-60	5	-0.59	1343038920	134181	222.83	10020	10140	9920	13140	7080	10110	10009.12	6.74	0	-19979	10183	10146	10073	10036	9963	10165	10055	622	3030	500	7270	10	1	124477353	12510	-2.43	0.43	12	0.11	-4139.00	23485.00	19080	20230524	-47.33	9570	20231031	5.02	13210	-23.92	20240221	9630	4.36	20240419	17760	-43.41	20230601	9570	5.02	20231031	1.12	N	137310	500	622 억		8385579	N	N	19	N	00	N
19	20240529	150847	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10030	-80	5	-0.79	1255174180	125430	208.29	10020	10140	9920	13140	7080	10110	10006.97	6.74	0	-22309	10183	10146	10073	10036	9963	10165	10055	622	3030	500	7270	10	1	124477353	12485	-2.42	0.43	12	0.10	-4139.00	23485.00	19080	20230524	-47.43	9570	20231031	4.81	13210	-24.07	20240221	9630	4.15	20240419	17760	-43.52	20230601	9570	4.81	20231031	1.12	N	137310	500	622 억		8385579	N	N	545	N	00	N
20	20240529	140847	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10080	-30	5	-0.30	1159788190	115945	192.54	10020	10140	9920	13140	7080	10110	10002.92	6.74	0	-21449	10183	10146	10073	10036	9963	10165	10055	622	3030	500	7270	10	1	124477353	12547	-2.44	0.43	12	0.09	-4139.00	23485.00	19080	20230524	-47.17	9570	20231031	5.33	13210	-23.69	20240221	9630	4.67	20240419	17760	-43.24	20230601	9570	5.33	20231031	1.12	N	137310	500	622 억		8385579	N	N	545	N	00	N
21	20240529	130850	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10120	10	2	0.10	1099836040	110001	182.67	10020	10140	9920	13140	7080	10110	9998.42	6.74	0	-20358	10183	10146	10073	10036	9963	10165	10055	622	3030	500	7270	10	1	124477353	12597	-2.45	0.43	12	0.09	-4139.00	23485.00	19080	20230524	-46.96	9570	20231031	5.75	13210	-23.39	20240221	9630	5.09	20240419	17760	-43.02	20230601	9570	5.75	20231031	1.12	N	137310	500	622 억		8385579	N	N	545	N	00	N
22	20240529	120852	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9990	-120	5	-1.19	938563750	94015	156.12	10020	10100	9920	13140	7080	10110	9983.13	6.74	0	-22840	10183	10146	10073	10036	9963	10165	10055	622	3030	500	7270	10	1	124477353	12435	-2.41	0.43	12	0.08	-4139.00	23485.00	19080	20230524	-47.64	9570	20231031	4.39	13210	-24.38	20240221	9630	3.74	20240419	17760	-43.75	20230601	9570	4.39	20231031	1.12	N	137310	500	622 억		8385579	N	N	545	N	00	N
23	20240529	110850	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10010	-100	5	-0.99	858881030	86044	142.89	10020	10100	9920	13140	7080	10110	9981.88	6.74	0	-22406	10183	10146	10073	10036	9963	10165	10055	622	3030	500	7270	10	1	124477353	12460	-2.42	0.43	12	0.07	-4139.00	23485.00	19080	20230524	-47.54	9570	20231031	4.60	13210	-24.22	20240221	9630	3.95	20240419	17760	-43.64	20230601	9570	4.60	20231031	1.12	N	137310	500	622 억		8385579	N	N	545	N	00	N
24	20240529	100848	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	9980	-130	5	-1.29	563809860	56569	93.94	10020	10100	9920	13140	7080	10110	9966.76	6.74	0	-23856	10183	10146	10073	10036	9963	10165	10055	622	3030	500	7270	10	1	124477353	12423	-2.41	0.42	12	0.05	-4139.00	23485.00	19080	20230524	-47.69	9570	20231031	4.28	13210	-24.45	20240221	9630	3.63	20240419	17760	-43.81	20230601	9570	4.28	20231031	1.12	N	137310	500	622 억		8385579	N	N	545	N	00	N
25	20240529	090844	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	-70	5	-0.69	174731590	17487	29.04	10020	10100	9950	13140	7080	10110	9992.08	6.74	0	-13606	10183	10146	10073	10036	9963	10165	10055	622	3030	500	7270	10	1	124477353	12498	-2.43	0.43	12	0.01	-4139.00	23485.00	19080	20230524	-47.38	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	17760	-43.47	20230601	9570	4.91	20231031	1.12	N	137310	500	622 억		8385579	N	N	545	N	00	N
26	20240528	160842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10110	60	2	0.60	594931380	59164	91.23	10040	10110	10000	13060	7040	10050	10055.54	6.74	0	-4988	10170	10110	10060	10000	9950	10085	9975	622	3010	500	7230	10	1	124477353	12585	-2.44	0.43	12	0.05	-4139.00	23485.00	19080	20230524	-47.01	9570	20231031	5.64	13210	-23.47	20240221	9630	4.98	20240419	17760	-43.07	20230601	9570	5.64	20231031	1.12	N	137310	500	622 억		8390875	N	N	545	N	00	N
27	20240528	150844	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10080	30	2	0.30	508152630	50563	77.97	10040	10100	10000	13060	7040	10050	10049.89	6.74	0	-5096	10170	10110	10060	10000	9950	10085	9975	622	3010	500	7230	10	1	124477353	12547	-2.44	0.43	12	0.04	-4139.00	23485.00	19080	20230524	-47.17	9570	20231031	5.33	13210	-23.69	20240221	9630	4.67	20240419	17760	-43.24	20230601	9570	5.33	20231031	1.12	N	137310	500	622 억		8390875	N	N	765	N	00	N
28	20240528	140846	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10100	50	2	0.50	447297170	44529	68.67	10040	10100	10000	13060	7040	10050	10045.08	6.74	0	-4474	10170	10110	10060	10000	9950	10085	9975	622	3010	500	7230	10	1	124477353	12572	-2.44	0.43	12	0.04	-4139.00	23485.00	19080	20230524	-47.06	9570	20231031	5.54	13210	-23.54	20240221	9630	4.88	20240419	17760	-43.13	20230601	9570	5.54	20231031	1.12	N	137310	500	622 억		8390875	N	N	765	N	00	N
29	20240528	130842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10070	20	2	0.20	390998960	38944	60.05	10040	10090	10000	13060	7040	10050	10040.03	6.74	0	-4388	10170	10110	10060	10000	9950	10085	9975	622	3010	500	7230	10	1	124477353	12535	-2.43	0.43	12	0.03	-4139.00	23485.00	19080	20230524	-47.22	9570	20231031	5.22	13210	-23.77	20240221	9630	4.57	20240419	17760	-43.30	20230601	9570	5.22	20231031	1.12	N	137310	500	622 억		8390875	N	N	765	N	00	N
30	20240528	120842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10020	-30	5	-0.30	349705350	34838	53.72	10040	10090	10000	13060	7040	10050	10038.04	6.74	0	-5715	10170	10110	10060	10000	9950	10085	9975	622	3010	500	7230	10	1	124477353	12473	-2.42	0.43	12	0.03	-4139.00	23485.00	19080	20230524	-47.48	9570	20231031	4.70	13210	-24.15	20240221	9630	4.05	20240419	17760	-43.58	20230601	9570	4.70	20231031	1.12	N	137310	500	622 억		8390875	N	N	765	N	00	N
31	20240528	110827	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10050	0	3	0.00	271548790	27051	41.71	10040	10090	10000	13060	7040	10050	10038.40	6.74	0	-5664	10170	10110	10060	10000	9950	10085	9975	622	3010	500	7230	10	1	124477353	12510	-2.43	0.43	12	0.02	-4139.00	23485.00	19080	20230524	-47.33	9570	20231031	5.02	13210	-23.92	20240221	9630	4.36	20240419	17760	-43.41	20230601	9570	5.02	20231031	1.12	N	137310	500	622 억		8390875	N	N	765	N	00	N
32	20240528	100843	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10070	20	2	0.20	213127550	21238	32.75	10040	10090	10000	13060	7040	10050	10035.20	6.74	0	-4810	10170	10110	10060	10000	9950	10085	9975	622	3010	500	7230	10	1	124477353	12535	-2.43	0.43	12	0.02	-4139.00	23485.00	19080	20230524	-47.22	9570	20231031	5.22	13210	-23.77	20240221	9630	4.57	20240419	17760	-43.30	20230601	9570	5.22	20231031	1.12	N	137310	500	622 억		8390875	N	N	765	N	00	N
33	20240528	090845	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10020	-30	5	-0.30	67976500	6779	10.45	10040	10070	10000	13060	7040	10050	10027.51	6.74	0	-5007	10170	10110	10060	10000	9950	10085	9975	622	3010	500	7230	10	1	124477353	12473	-2.42	0.43	12	0.01	-4139.00	23485.00	19080	20230524	-47.48	9570	20231031	4.70	13210	-24.15	20240221	9630	4.05	20240419	17760	-43.58	20230601	9570	4.70	20231031	1.12	N	137310	500	622 억		8390875	N	N	765	N	00	N
34	20240527	160832	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10050	-10	5	-0.10	646715200	64282	37.48	10060	10120	10010	13070	7050	10060	10060.62	6.75	0	-7277	10486	10272	10136	9922	9786	10205	9855	622	3010	500	7240	10	1	124477353	12510	-2.43	0.43	12	0.05	-4139.00	23485.00	19080	20230524	-47.33	9570	20231031	5.02	13210	-23.92	20240221	9630	4.36	20240419	17760	-43.41	20230601	9570	5.02	20231031	1.13	N	137310	500	622 억		8397439	N	N	765	N	00	N
35	20240527	150844	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10110	50	2	0.50	571478390	56805	33.12	10060	10120	10010	13070	7050	10060	10060.35	6.75	0	-7355	10486	10272	10136	9922	9786	10205	9855	622	3010	500	7240	10	1	124477353	12585	-2.44	0.43	12	0.05	-4139.00	23485.00	19080	20230524	-47.01	9570	20231031	5.64	13210	-23.47	20240221	9630	4.98	20240419	17760	-43.07	20230601	9570	5.64	20231031	1.13	N	137310	500	622 억		8397439	N	N	659	N	00	N
36	20240527	140841	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	-20	5	-0.20	467275200	46448	27.08	10060	10120	10010	13070	7050	10060	10060.18	6.75	0	-9785	10486	10272	10136	9922	9786	10205	9855	622	3010	500	7240	10	1	124477353	12498	-2.43	0.43	12	0.04	-4139.00	23485.00	19080	20230524	-47.38	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	17760	-43.47	20230601	9570	4.91	20231031	1.13	N	137310	500	622 억		8397439	N	N	659	N	00	N
37	20240527	130841	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	-20	5	-0.20	396418300	39383	22.96	10060	10120	10020	13070	7050	10060	10065.72	6.75	0	-7860	10486	10272	10136	9922	9786	10205	9855	622	3010	500	7240	10	1	124477353	12498	-2.43	0.43	12	0.03	-4139.00	23485.00	19080	20230524	-47.38	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	17760	-43.47	20230601	9570	4.91	20231031	1.13	N	137310	500	622 억		8397439	N	N	659	N	00	N
38	20240527	120842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	-20	5	-0.20	358391750	35597	20.75	10060	10120	10020	13070	7050	10060	10068.03	6.75	0	-6855	10486	10272	10136	9922	9786	10205	9855	622	3010	500	7240	10	1	124477353	12498	-2.43	0.43	12	0.03	-4139.00	23485.00	19080	20230524	-47.38	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	17760	-43.47	20230601	9570	4.91	20231031	1.13	N	137310	500	622 억		8397439	N	N	659	N	00	N
39	20240527	110842	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10080	20	2	0.20	305463740	30331	17.68	10060	10120	10020	13070	7050	10060	10071.01	6.75	0	-4588	10486	10272	10136	9922	9786	10205	9855	622	3010	500	7240	10	1	124477353	12547	-2.44	0.43	12	0.02	-4139.00	23485.00	19080	20230524	-47.17	9570	20231031	5.33	13210	-23.69	20240221	9630	4.67	20240419	17760	-43.24	20230601	9570	5.33	20231031	1.13	N	137310	500	622 억		8397439	N	N	659	N	00	N
40	20240527	100840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10100	40	2	0.40	178537840	17719	10.33	10060	10120	10020	13070	7050	10060	10076.07	6.75	0	-3402	10486	10272	10136	9922	9786	10205	9855	622	3010	500	7240	10	1	124477353	12572	-2.44	0.43	12	0.01	-4139.00	23485.00	19080	20230524	-47.06	9570	20231031	5.54	13210	-23.54	20240221	9630	4.88	20240419	17760	-43.13	20230601	9570	5.54	20231031	1.13	N	137310	500	622 억		8397439	N	N	659	N	00	N
41	20240527	090840	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10050	-10	5	-0.10	64298160	6399	3.73	10060	10070	10020	13070	7050	10060	10048.16	6.75	0	-1447	10486	10272	10136	9922	9786	10205	9855	622	3010	500	7240	10	1	124477353	12510	-2.43	0.43	12	0.01	-4139.00	23485.00	19080	20230524	-47.33	9570	20231031	5.02	13210	-23.92	20240221	9630	4.36	20240419	17760	-43.41	20230601	9570	5.02	20231031	1.13	N	137310	500	622 억		8397439	N	N	659	N	00	N
42	20240524	160755	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10060	-290	5	-2.80	1721828480	170450	192.14	10300	10350	10000	13450	7250	10350	10101.74	6.76	0	-27047	10670	10510	10410	10250	10150	10460	10200	622	3100	500	7450	10	1	124477353	12522	-2.43	0.43	12	0.14	-4139.00	23485.00	19080	20230524	-47.27	9570	20231031	5.12	13210	-23.85	20240221	9630	4.47	20240419	19080	-47.27	20230524	9570	5.12	20231031	1.12	N	137310	500	622 억		8415553	N	N	659	N	00	N
43	20240524	150755	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10040	-310	5	-3.00	1617917780	160111	180.48	10300	10350	10000	13450	7250	10350	10104.98	6.76	0	-24839	10670	10510	10410	10250	10150	10460	10200	622	3100	500	7450	10	1	124477353	12498	-2.43	0.43	12	0.13	-4139.00	23485.00	19080	20230524	-47.38	9570	20231031	4.91	13210	-24.00	20240221	9630	4.26	20240419	19080	-47.38	20230524	9570	4.91	20231031	1.12	N	137310	500	622 억		8415553	N	N	162	N	00	N
44	20240524	140800	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10070	-280	5	-2.71	1306765730	129083	145.51	10300	10350	10050	13450	7250	10350	10123.45	6.76	0	-21718	10670	10510	10410	10250	10150	10460	10200	622	3100	500	7450	10	1	124477353	12535	-2.43	0.43	12	0.10	-4139.00	23485.00	19080	20230524	-47.22	9570	20231031	5.22	13210	-23.77	20240221	9630	4.57	20240419	19080	-47.22	20230524	9570	5.22	20231031	1.12	N	137310	500	622 억		8415553	N	N	162	N	00	N
45	20240524	130756	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10110	-240	5	-2.32	1001415420	98789	111.36	10300	10350	10070	13450	7250	10350	10136.91	6.76	0	-19038	10670	10510	10410	10250	10150	10460	10200	622	3100	500	7450	10	1	124477353	12585	-2.44	0.43	12	0.08	-4139.00	23485.00	19080	20230524	-47.01	9570	20231031	5.64	13210	-23.47	20240221	9630	4.98	20240419	19080	-47.01	20230524	9570	5.64	20231031	1.12	N	137310	500	622 억		8415553	N	N	162	N	00	N
46	20240524	120758	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10180	-170	5	-1.64	942038910	92920	104.74	10300	10350	10070	13450	7250	10350	10138.17	6.76	0	-16008	10670	10510	10410	10250	10150	10460	10200	622	3100	500	7450	10	1	124477353	12672	-2.46	0.43	12	0.07	-4139.00	23485.00	19080	20230524	-46.65	9570	20231031	6.37	13210	-22.94	20240221	9630	5.71	20240419	19080	-46.65	20230524	9570	6.37	20231031	1.12	N	137310	500	622 억		8415553	N	N	162	N	00	N
47	20240524	110755	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10110	-240	5	-2.32	878134020	86616	97.64	10300	10350	10070	13450	7250	10350	10138.24	6.76	0	-13889	10670	10510	10410	10250	10150	10460	10200	622	3100	500	7450	10	1	124477353	12585	-2.44	0.43	12	0.07	-4139.00	23485.00	19080	20230524	-47.01	9570	20231031	5.64	13210	-23.47	20240221	9630	4.98	20240419	19080	-47.01	20230524	9570	5.64	20231031	1.12	N	137310	500	622 억		8415553	N	N	162	N	00	N
48	20240524	100802	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10180	-170	5	-1.64	710953130	70114	79.04	10300	10350	10070	13450	7250	10350	10139.96	6.76	0	-11150	10670	10510	10410	10250	10150	10460	10200	622	3100	500	7450	10	1	124477353	12672	-2.46	0.43	12	0.06	-4139.00	23485.00	19080	20230524	-46.65	9570	20231031	6.37	13210	-22.94	20240221	9630	5.71	20240419	19080	-46.65	20230524	9570	6.37	20231031	1.12	N	137310	500	622 억		8415553	N	N	162	N	00	N
49	20240524	090757	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10200	-150	5	-1.45	87455910	8551	9.64	10300	10350	10160	13450	7250	10350	10227.57	6.76	0	-5311	10670	10510	10410	10250	10150	10460	10200	622	3100	500	7450	10	1	124477353	12697	-2.46	0.43	12	0.01	-4139.00	23485.00	19080	20230524	-46.54	9570	20231031	6.58	13210	-22.79	20240221	9630	5.92	20240419	19080	-46.54	20230524	9570	6.58	20231031	1.12	N	137310	500	622 억		8415553	N	N	162	N	00	N
50	20240523	160754	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10350	-140	5	-1.33	923454010	88696	103.99	10360	10570	10310	13630	7350	10490	10411.70	6.75	0	1075	10716	10602	10546	10432	10376	10575	10405	622	3140	500	7550	10	1	124477353	12883	-2.50	0.44	12	0.07	-4139.00	23485.00	19080	20230524	-45.75	9570	20231031	8.15	13210	-21.65	20240221	9630	7.48	20240419	19080	-45.75	20230524	9570	8.15	20231031	1.13	N	137310	500	622 억		8406149	N	N	162	N	00	N
51	20240523	150758	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10380	-110	5	-1.05	805674810	77322	90.65	10360	10570	10310	13630	7350	10490	10419.74	6.75	0	4510	10716	10602	10546	10432	10376	10575	10405	622	3140	500	7550	10	1	124477353	12921	-2.51	0.44	12	0.06	-4139.00	23485.00	19080	20230524	-45.60	9570	20231031	8.46	13210	-21.42	20240221	9630	7.79	20240419	19080	-45.60	20230524	9570	8.46	20231031	1.13	N	137310	500	622 억		8406149	N	N	10	N	00	N
52	20240523	140801	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10420	-70	5	-0.67	685112330	65722	77.05	10360	10570	10310	13630	7350	10490	10424.40	6.75	0	8672	10716	10602	10546	10432	10376	10575	10405	622	3140	500	7550	10	1	124477353	12971	-2.52	0.44	12	0.05	-4139.00	23485.00	19080	20230524	-45.39	9570	20231031	8.88	13210	-21.12	20240221	9630	8.20	20240419	19080	-45.39	20230524	9570	8.88	20231031	1.13	N	137310	500	622 억		8406149	N	N	10	N	00	N
53	20240523	130758	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10430	-60	5	-0.57	661304570	63438	74.38	10360	10570	10310	13630	7350	10490	10424.42	6.75	0	9176	10716	10602	10546	10432	10376	10575	10405	622	3140	500	7550	10	1	124477353	12983	-2.52	0.44	12	0.05	-4139.00	23485.00	19080	20230524	-45.34	9570	20231031	8.99	13210	-21.04	20240221	9630	8.31	20240419	19080	-45.34	20230524	9570	8.99	20231031	1.13	N	137310	500	622 억		8406149	N	N	10	N	00	N
54	20240523	120754	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10400	-90	5	-0.86	597269740	57296	67.18	10360	10570	10310	13630	7350	10490	10424.28	6.75	0	9690	10716	10602	10546	10432	10376	10575	10405	622	3140	500	7550	10	1	124477353	12946	-2.51	0.44	12	0.05	-4139.00	23485.00	19080	20230524	-45.49	9570	20231031	8.67	13210	-21.27	20240221	9630	8.00	20240419	19080	-45.49	20230524	9570	8.67	20231031	1.13	N	137310	500	622 억		8406149	N	N	10	N	00	N
55	20240523	110753	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10450	-40	5	-0.38	536442760	51465	60.34	10360	10570	10310	13630	7350	10490	10423.45	6.75	0	11506	10716	10602	10546	10432	10376	10575	10405	622	3140	500	7550	10	1	124477353	13008	-2.52	0.44	12	0.04	-4139.00	23485.00	19080	20230524	-45.23	9570	20231031	9.20	13210	-20.89	20240221	9630	8.52	20240419	19080	-45.23	20230524	9570	9.20	20231031	1.13	N	137310	500	622 억		8406149	N	N	10	N	00	N
56	20240523	100755	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10430	-60	5	-0.57	363553400	34899	40.92	10360	10570	10310	13630	7350	10490	10417.30	6.75	0	11522	10716	10602	10546	10432	10376	10575	10405	622	3140	500	7550	10	1	124477353	12983	-2.52	0.44	12	0.03	-4139.00	23485.00	19080	20230524	-45.34	9570	20231031	8.99	13210	-21.04	20240221	9630	8.31	20240419	19080	-45.34	20230524	9570	8.99	20231031	1.13	N	137310	500	622 억		8406149	N	N	10	N	00	N
57	20240523	090758	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10370	-120	5	-1.14	93641690	9051	10.61	10360	10390	10310	13630	7350	10490	10346.00	6.75	0	-786	10716	10602	10546	10432	10376	10575	10405	622	3140	500	7550	10	1	124477353	12908	-2.51	0.44	12	0.01	-4139.00	23485.00	19080	20230524	-45.65	9570	20231031	8.36	13210	-21.50	20240221	9630	7.68	20240419	19080	-45.65	20230524	9570	8.36	20231031	1.13	N	137310	500	622 억		8406149	N	N	10	N	00	N
58	20240522	160747	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10490	-70	5	-0.66	898534570	85003	128.21	10550	10660	10490	13720	7400	10560	10570.67	6.76	0	-16329	10720	10640	10540	10460	10360	10680	10500	622	3160	500	7600	10	1	124477353	13058	-2.53	0.45	12	0.07	-4139.00	23485.00	19600	20230515	-46.48	9570	20231031	9.61	13210	-20.59	20240221	9630	8.93	20240419	19080	-45.02	20230524	9570	9.61	20231031	1.12	N	137310	500	622 억		8417173	N	N	10	N	00	N
59	20240522	150753	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	-10	5	-0.09	668028700	63112	95.19	10550	10660	10490	13720	7400	10560	10584.81	6.76	0	-2380	10720	10640	10540	10460	10360	10680	10500	622	3160	500	7600	10	1	124477353	13132	-2.55	0.45	12	0.05	-4139.00	23485.00	19600	20230515	-46.17	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	19080	-44.71	20230524	9570	10.24	20231031	1.12	N	137310	500	622 억		8417173	N	N	81	N	00	N
60	20240522	140754	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10590	30	2	0.28	557784720	52698	79.48	10550	10660	10490	13720	7400	10560	10584.55	6.76	0	-1550	10720	10640	10540	10460	10360	10680	10500	622	3160	500	7600	10	1	124477353	13182	-2.56	0.45	12	0.04	-4139.00	23485.00	19600	20230515	-45.97	9570	20231031	10.66	13210	-19.83	20240221	9630	9.97	20240419	19080	-44.50	20230524	9570	10.66	20231031	1.12	N	137310	500	622 억		8417173	N	N	81	N	00	N
61	20240522	130751	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10600	40	2	0.38	413437380	39067	58.92	10550	10660	10490	13720	7400	10560	10582.78	6.76	0	1692	10720	10640	10540	10460	10360	10680	10500	622	3160	500	7600	10	1	124477353	13195	-2.56	0.45	12	0.03	-4139.00	23485.00	19600	20230515	-45.92	9570	20231031	10.76	13210	-19.76	20240221	9630	10.07	20240419	19080	-44.44	20230524	9570	10.76	20231031	1.12	N	137310	500	622 억		8417173	N	N	81	N	00	N
62	20240522	120846	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10630	70	2	0.66	388302180	36699	55.35	10550	10660	10490	13720	7400	10560	10580.73	6.76	0	853	10720	10640	10540	10460	10360	10680	10500	622	3160	500	7600	10	1	124477353	13232	-2.57	0.45	12	0.03	-4139.00	23485.00	19600	20230515	-45.77	9570	20231031	11.08	13210	-19.53	20240221	9630	10.38	20240419	19080	-44.29	20230524	9570	11.08	20231031	1.12	N	137310	500	622 억		8417173	N	N	81	N	00	N
63	20240522	110755	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10610	50	2	0.47	314115680	29712	44.81	10550	10660	10490	13720	7400	10560	10572.01	6.76	0	1793	10720	10640	10540	10460	10360	10680	10500	622	3160	500	7600	10	1	124477353	13207	-2.56	0.45	12	0.02	-4139.00	23485.00	19600	20230515	-45.87	9570	20231031	10.87	13210	-19.68	20240221	9630	10.18	20240419	19080	-44.39	20230524	9570	10.87	20231031	1.12	N	137310	500	622 억		8417173	N	N	81	N	00	N
64	20240522	100753	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10600	40	2	0.38	240920840	22814	34.41	10550	10660	10490	13720	7400	10560	10560.22	6.76	0	3143	10720	10640	10540	10460	10360	10680	10500	622	3160	500	7600	10	1	124477353	13195	-2.56	0.45	12	0.02	-4139.00	23485.00	19600	20230515	-45.92	9570	20231031	10.76	13210	-19.76	20240221	9630	10.07	20240419	19080	-44.44	20230524	9570	10.76	20231031	1.12	N	137310	500	622 억		8417173	N	N	81	N	00	N
65	20240522	090753	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10610	50	2	0.47	28950460	2747	4.14	10550	10630	10520	13720	7400	10560	10538.94	6.76	0	-328	10720	10640	10540	10460	10360	10680	10500	622	3160	500	7600	10	1	124477353	13207	-2.56	0.45	12	0.00	-4139.00	23485.00	19600	20230515	-45.87	9570	20231031	10.87	13210	-19.68	20240221	9630	10.18	20240419	19080	-44.39	20230524	9570	10.87	20231031	1.12	N	137310	500	622 억		8417173	N	N	81	N	00	N
66	20240521	160744	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10560	10	2	0.09	696283810	66269	67.86	10490	10620	10440	13710	7390	10550	10506.91	6.76	0	-1810	11036	10792	10646	10402	10256	10720	10330	622	3160	500	7590	10	1	124477353	13145	-2.55	0.45	12	0.05	-4139.00	23485.00	20100	20230512	-47.46	9570	20231031	10.34	13210	-20.06	20240221	9630	9.66	20240419	19080	-44.65	20230524	9570	10.34	20231031	1.13	N	137310	500	622 억		8413829	N	N	81	N	00	N
67	20240521	150750	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	0	3	0.00	624483210	59465	60.89	10490	10620	10440	13710	7390	10550	10501.69	6.76	0	-1779	11036	10792	10646	10402	10256	10720	10330	622	3160	500	7590	10	1	124477353	13132	-2.55	0.45	12	0.05	-4139.00	23485.00	20100	20230512	-47.51	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	19080	-44.71	20230524	9570	10.24	20231031	1.13	N	137310	500	622 억		8413829	N	N	3950	N	00	N
68	20240521	140749	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	0	3	0.00	551054140	52500	53.76	10490	10620	10440	13710	7390	10550	10496.27	6.76	0	-3212	11036	10792	10646	10402	10256	10720	10330	622	3160	500	7590	10	1	124477353	13132	-2.55	0.45	12	0.04	-4139.00	23485.00	20100	20230512	-47.51	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	19080	-44.71	20230524	9570	10.24	20231031	1.13	N	137310	500	622 억		8413829	N	N	3950	N	00	N
69	20240521	130750	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10560	10	2	0.09	478266700	45604	46.70	10490	10620	10440	13710	7390	10550	10487.38	6.76	0	-4268	11036	10792	10646	10402	10256	10720	10330	622	3160	500	7590	10	1	124477353	13145	-2.55	0.45	12	0.04	-4139.00	23485.00	20100	20230512	-47.46	9570	20231031	10.34	13210	-20.06	20240221	9630	9.66	20240419	19080	-44.65	20230524	9570	10.34	20231031	1.13	N	137310	500	622 억		8413829	N	N	3950	N	00	N
70	20240521	120749	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10500	-50	5	-0.47	397206620	37904	38.81	10490	10620	10440	13710	7390	10550	10479.28	6.76	0	-4650	11036	10792	10646	10402	10256	10720	10330	622	3160	500	7590	10	1	124477353	13070	-2.54	0.45	12	0.03	-4139.00	23485.00	20100	20230512	-47.76	9570	20231031	9.72	13210	-20.51	20240221	9630	9.03	20240419	19080	-44.97	20230524	9570	9.72	20231031	1.13	N	137310	500	622 억		8413829	N	N	3950	N	00	N
71	20240521	110748	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10520	-30	5	-0.28	362123430	34565	35.39	10490	10620	10440	13710	7390	10550	10476.59	6.76	0	-3857	11036	10792	10646	10402	10256	10720	10330	622	3160	500	7590	10	1	124477353	13095	-2.54	0.45	12	0.03	-4139.00	23485.00	20100	20230512	-47.66	9570	20231031	9.93	13210	-20.36	20240221	9630	9.24	20240419	19080	-44.86	20230524	9570	9.93	20231031	1.13	N	137310	500	622 억		8413829	N	N	3950	N	00	N
72	20240521	100749	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10460	-90	5	-0.85	163665010	15603	15.98	10490	10620	10450	13710	7390	10550	10489.33	6.76	0	-2242	11036	10792	10646	10402	10256	10720	10330	622	3160	500	7590	10	1	124477353	13020	-2.53	0.45	12	0.01	-4139.00	23485.00	20100	20230512	-47.96	9570	20231031	9.30	13210	-20.82	20240221	9630	8.62	20240419	19080	-45.18	20230524	9570	9.30	20231031	1.13	N	137310	500	622 억		8413829	N	N	3950	N	00	N
73	20240521	090745	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10460	-90	5	-0.85	70185370	6679	6.84	10490	10620	10460	13710	7390	10550	10508.37	6.76	0	-424	11036	10792	10646	10402	10256	10720	10330	622	3160	500	7590	10	1	124477353	13020	-2.53	0.45	12	0.01	-4139.00	23485.00	20100	20230512	-47.96	9570	20231031	9.30	13210	-20.82	20240221	9630	8.62	20240419	19080	-45.18	20230524	9570	9.30	20231031	1.13	N	137310	500	622 억		8413829	N	N	3950	N	00	N
74	20240517	160750	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10720	-150	5	-1.38	892444320	82885	90.31	10870	10920	10670	14130	7610	10870	10767.31	6.76	0	15805	11103	10986	10873	10756	10643	10930	10700	622	3260	500	7820	10	1	124477353	13344	-2.59	0.46	12	0.07	-4139.00	23485.00	21550	20230510	-50.26	9570	20231031	12.02	13210	-18.85	20240221	9630	11.32	20240419	19080	-43.82	20230524	9570	12.02	20231031	1.14	N	137310	500	622 억		8418390	N	N	4232	N	00	N
75	20240517	150753	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10750	-120	5	-1.10	799865920	74255	80.91	10870	10920	10670	14130	7610	10870	10771.88	6.76	0	16212	11103	10986	10873	10756	10643	10930	10700	622	3260	500	7820	10	1	124477353	13381	-2.60	0.46	12	0.06	-4139.00	23485.00	21550	20230510	-50.12	9570	20231031	12.33	13210	-18.62	20240221	9630	11.63	20240419	19080	-43.66	20230524	9570	12.33	20231031	1.14	N	137310	500	622 억		8418390	N	N	470	N	00	N
76	20240517	140746	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10770	-100	5	-0.92	653645890	60625	66.05	10870	10920	10730	14130	7610	10870	10781.79	6.76	0	13600	11103	10986	10873	10756	10643	10930	10700	622	3260	500	7820	10	1	124477353	13406	-2.60	0.46	12	0.05	-4139.00	23485.00	21550	20230510	-50.02	9570	20231031	12.54	13210	-18.47	20240221	9630	11.84	20240419	19080	-43.55	20230524	9570	12.54	20231031	1.14	N	137310	500	622 억		8418390	N	N	470	N	00	N
77	20240517	130740	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10760	-110	5	-1.01	572259770	53055	57.81	10870	10920	10730	14130	7610	10870	10786.16	6.76	0	11074	11103	10986	10873	10756	10643	10930	10700	622	3260	500	7820	10	1	124477353	13394	-2.60	0.46	12	0.04	-4139.00	23485.00	21550	20230510	-50.07	9570	20231031	12.43	13210	-18.55	20240221	9630	11.73	20240419	19080	-43.61	20230524	9570	12.43	20231031	1.14	N	137310	500	622 억		8418390	N	N	470	N	00	N
78	20240517	120740	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10770	-100	5	-0.92	376979880	34868	37.99	10870	10920	10730	14130	7610	10870	10811.63	6.76	0	1875	11103	10986	10873	10756	10643	10930	10700	622	3260	500	7820	10	1	124477353	13406	-2.60	0.46	12	0.03	-4139.00	23485.00	21550	20230510	-50.02	9570	20231031	12.54	13210	-18.47	20240221	9630	11.84	20240419	19080	-43.55	20230524	9570	12.54	20231031	1.14	N	137310	500	622 억		8418390	N	N	470	N	00	N
79	20240517	110741	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10800	-70	5	-0.64	299156840	27640	30.12	10870	10920	10760	14130	7610	10870	10823.33	6.76	0	1887	11103	10986	10873	10756	10643	10930	10700	622	3260	500	7820	10	1	124477353	13444	-2.61	0.46	12	0.02	-4139.00	23485.00	21550	20230510	-49.88	9570	20231031	12.85	13210	-18.24	20240221	9630	12.15	20240419	19080	-43.40	20230524	9570	12.85	20231031	1.14	N	137310	500	622 억		8418390	N	N	470	N	00	N
80	20240517	100737	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10890	20	2	0.18	151721890	13986	15.24	10870	10920	10760	14130	7610	10870	10848.13	6.76	0	227	11103	10986	10873	10756	10643	10930	10700	622	3260	500	7820	10	1	124477353	13556	-2.63	0.46	12	0.01	-4139.00	23485.00	21550	20230510	-49.47	9570	20231031	13.79	13210	-17.56	20240221	9630	13.08	20240419	19080	-42.92	20230524	9570	13.79	20231031	1.14	N	137310	500	622 억		8418390	N	N	470	N	00	N
81	20240517	090742	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10860	-10	5	-0.09	48498900	4464	4.86	10870	10920	10760	14130	7610	10870	10864.45	6.76	0	-1445	11103	10986	10873	10756	10643	10930	10700	622	3260	500	7820	10	1	124477353	13518	-2.62	0.46	12	0.00	-4139.00	23485.00	21550	20230510	-49.61	9570	20231031	13.48	13210	-17.79	20240221	9630	12.77	20240419	19080	-43.08	20230524	9570	13.48	20231031	1.14	N	137310	500	622 억		8418390	N	N	470	N	00	N
82	20240516	160734	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10870	60	2	0.56	991233820	91112	33.29	10910	10990	10760	14050	7570	10810	10879.29	6.73	0	1356	11550	11180	10870	10500	10190	11365	10685	622	3240	500	7780	10	1	124477353	13531	-2.63	0.46	12	0.07	-4139.00	23485.00	22000	20230509	-50.59	9570	20231031	13.58	13210	-17.71	20240221	9630	12.88	20240419	19080	-43.03	20230524	9570	13.58	20231031	1.13	N	137310	500	622 억		8372230	N	N	470	N	00	N
83	20240516	150733	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10890	80	2	0.74	898934400	82627	30.19	10910	10990	10760	14050	7570	10810	10879.43	6.73	0	2308	11550	11180	10870	10500	10190	11365	10685	622	3240	500	7780	10	1	124477353	13556	-2.63	0.46	12	0.07	-4139.00	23485.00	22000	20230509	-50.50	9570	20231031	13.79	13210	-17.56	20240221	9630	13.08	20240419	19080	-42.92	20230524	9570	13.79	20231031	1.13	N	137310	500	622 억		8372230	N	N	1009	N	00	N
84	20240516	140739	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10870	60	2	0.56	770016690	70784	25.87	10910	10990	10760	14050	7570	10810	10878.40	6.73	0	1467	11550	11180	10870	10500	10190	11365	10685	622	3240	500	7780	10	1	124477353	13531	-2.63	0.46	12	0.06	-4139.00	23485.00	22000	20230509	-50.59	9570	20231031	13.58	13210	-17.71	20240221	9630	12.88	20240419	19080	-43.03	20230524	9570	13.58	20231031	1.13	N	137310	500	622 억		8372230	N	N	1009	N	00	N
85	20240516	130734	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10840	30	2	0.28	678734060	62374	22.79	10910	10990	10760	14050	7570	10810	10881.68	6.73	0	169	11550	11180	10870	10500	10190	11365	10685	622	3240	500	7780	10	1	124477353	13493	-2.62	0.46	12	0.05	-4139.00	23485.00	22000	20230509	-50.73	9570	20231031	13.27	13210	-17.94	20240221	9630	12.56	20240419	19080	-43.19	20230524	9570	13.27	20231031	1.13	N	137310	500	622 억		8372230	N	N	1009	N	00	N
86	20240516	120733	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10790	-20	5	-0.19	617154710	56683	20.71	10910	10990	10760	14050	7570	10810	10887.83	6.73	0	466	11550	11180	10870	10500	10190	11365	10685	622	3240	500	7780	10	1	124477353	13431	-2.61	0.46	12	0.05	-4139.00	23485.00	22000	20230509	-50.95	9570	20231031	12.75	13210	-18.32	20240221	9630	12.05	20240419	19080	-43.45	20230524	9570	12.75	20231031	1.13	N	137310	500	622 억		8372230	N	N	1009	N	00	N
87	20240516	110731	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10780	-30	5	-0.28	541635710	49684	18.16	10910	10990	10770	14050	7570	10810	10901.61	6.73	0	-224	11550	11180	10870	10500	10190	11365	10685	622	3240	500	7780	10	1	124477353	13419	-2.60	0.46	12	0.04	-4139.00	23485.00	22000	20230509	-51.00	9570	20231031	12.64	13210	-18.40	20240221	9630	11.94	20240419	19080	-43.50	20230524	9570	12.64	20231031	1.13	N	137310	500	622 억		8372230	N	N	1009	N	00	N
88	20240516	100734	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10940	130	2	1.20	343489740	31458	11.50	10910	10990	10870	14050	7570	10810	10918.99	6.73	0	6267	11550	11180	10870	10500	10190	11365	10685	622	3240	500	7780	10	1	124477353	13618	-2.64	0.47	12	0.03	-4139.00	23485.00	22000	20230509	-50.27	9570	20231031	14.32	13210	-17.18	20240221	9630	13.60	20240419	19080	-42.66	20230524	9570	14.32	20231031	1.13	N	137310	500	622 억		8372230	N	N	1009	N	00	N
89	20240516	090734	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10950	140	2	1.30	109188500	9974	3.64	10910	10990	10880	14050	7570	10810	10947.31	6.73	0	2943	11550	11180	10870	10500	10190	11365	10685	622	3240	500	7780	10	1	124477353	13630	-2.65	0.47	12	0.01	-4139.00	23485.00	22000	20230509	-50.23	9570	20231031	14.42	13210	-17.11	20240221	9630	13.71	20240419	19080	-42.61	20230524	9570	14.42	20231031	1.13	N	137310	500	622 억		8372230	N	N	1009	N	00	N
90	20240514	160743	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10810	470	2	4.55	2979671110	273030	229.03	10600	11240	10560	13440	7240	10340	10913.37	6.70	0	19952	10973	10656	10493	10176	10013	10575	10095	622	3100	500	7440	10	1	124477353	13456	-2.61	0.46	12	0.22	-4139.00	23485.00	22000	20230509	-50.86	9570	20231031	12.96	13210	-18.17	20240221	9630	12.25	20240419	19600	-44.85	20230515	9570	12.96	20231031	1.14	N	137310	500	622 억		8343334	N	N	1009	N	00	N
91	20240514	150745	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10780	440	2	4.26	2880340330	263834	221.31	10600	11240	10560	13440	7240	10340	10917.24	6.70	0	20316	10973	10656	10493	10176	10013	10575	10095	622	3100	500	7440	10	1	124477353	13419	-2.60	0.46	12	0.21	-4139.00	23485.00	22000	20230509	-51.00	9570	20231031	12.64	13210	-18.40	20240221	9630	11.94	20240419	19600	-45.00	20230515	9570	12.64	20231031	1.14	N	137310	500	622 억		8343334	N	N	189	N	00	N
92	20240514	140743	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10800	460	2	4.45	2775007460	254077	213.13	10600	11240	10560	13440	7240	10340	10921.92	6.70	0	21433	10973	10656	10493	10176	10013	10575	10095	622	3100	500	7440	10	1	124477353	13444	-2.61	0.46	12	0.20	-4139.00	23485.00	22000	20230509	-50.91	9570	20231031	12.85	13210	-18.24	20240221	9630	12.15	20240419	19600	-44.90	20230515	9570	12.85	20231031	1.14	N	137310	500	622 억		8343334	N	N	189	N	00	N
93	20240514	130744	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10820	480	2	4.64	2727338490	249665	209.43	10600	11240	10560	13440	7240	10340	10923.99	6.70	0	21892	10973	10656	10493	10176	10013	10575	10095	622	3100	500	7440	10	1	124477353	13468	-2.61	0.46	12	0.20	-4139.00	23485.00	22000	20230509	-50.82	9570	20231031	13.06	13210	-18.09	20240221	9630	12.36	20240419	19600	-44.80	20230515	9570	13.06	20231031	1.14	N	137310	500	622 억		8343334	N	N	189	N	00	N
94	20240514	120742	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10800	460	2	4.45	2556159410	233872	196.18	10600	11240	10560	13440	7240	10340	10929.74	6.70	0	27282	10973	10656	10493	10176	10013	10575	10095	622	3100	500	7440	10	1	124477353	13444	-2.61	0.46	12	0.19	-4139.00	23485.00	22000	20230509	-50.91	9570	20231031	12.85	13210	-18.24	20240221	9630	12.15	20240419	19600	-44.90	20230515	9570	12.85	20231031	1.14	N	137310	500	622 억		8343334	N	N	189	N	00	N
95	20240514	110742	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10840	500	2	4.84	2275198140	207715	174.24	10600	11240	10560	13440	7240	10340	10953.46	6.70	0	26386	10973	10656	10493	10176	10013	10575	10095	622	3100	500	7440	10	1	124477353	13493	-2.62	0.46	12	0.17	-4139.00	23485.00	22000	20230509	-50.73	9570	20231031	13.27	13210	-17.94	20240221	9630	12.56	20240419	19600	-44.69	20230515	9570	13.27	20231031	1.14	N	137310	500	622 억		8343334	N	N	189	N	00	N
96	20240514	100740	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10890	550	2	5.32	1870438830	170568	143.08	10600	11240	10560	13440	7240	10340	10965.94	6.70	0	43710	10973	10656	10493	10176	10013	10575	10095	622	3100	500	7440	10	1	124477353	13556	-2.63	0.46	12	0.14	-4139.00	23485.00	22000	20230509	-50.50	9570	20231031	13.79	13210	-17.56	20240221	9630	13.08	20240419	19600	-44.44	20230515	9570	13.79	20231031	1.14	N	137310	500	622 억		8343334	N	N	189	N	00	N
97	20240514	090742	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10630	290	2	2.80	180349690	16982	14.24	10600	10710	10560	13440	7240	10340	10620.05	6.70	0	2916	10973	10656	10493	10176	10013	10575	10095	622	3100	500	7440	10	1	124477353	13232	-2.57	0.45	12	0.01	-4139.00	23485.00	22000	20230509	-51.68	9570	20231031	11.08	13210	-19.53	20240221	9630	10.38	20240419	19600	-45.77	20230515	9570	11.08	20231031	1.14	N	137310	500	622 억		8343334	N	N	189	N	00	N
98	20240513	160740	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10340	-300	5	-2.82	1215206540	115684	78.91	10770	10810	10330	13830	7450	10640	10504.71	6.71	0	-24876	11046	10842	10716	10512	10386	10945	10615	622	3190	500	7660	10	1	124477353	12871	-2.50	0.44	12	0.09	-4139.00	23485.00	22100	20230504	-53.21	9570	20231031	8.05	13210	-21.73	20240221	9630	7.37	20240419	19600	-47.24	20230515	9570	8.05	20231031	1.14	N	137310	500	622 억		8354926	N	N	189	N	00	N
99	20240513	150743	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10360	-280	5	-2.63	1112198240	105728	72.12	10770	10810	10330	13830	7450	10640	10518.69	6.71	0	-23763	11046	10842	10716	10512	10386	10945	10615	622	3190	500	7660	10	1	124477353	12896	-2.50	0.44	12	0.08	-4139.00	23485.00	22100	20230504	-53.12	9570	20231031	8.25	13210	-21.57	20240221	9630	7.58	20240419	19600	-47.14	20230515	9570	8.25	20231031	1.14	N	137310	500	622 억		8354926	N	N	11	N	00	N
100	20240513	140742	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10380	-260	5	-2.44	939797610	89083	60.76	10770	10810	10370	13830	7450	10640	10549.02	6.71	0	-19274	11046	10842	10716	10512	10386	10945	10615	622	3190	500	7660	10	1	124477353	12921	-2.51	0.44	12	0.07	-4139.00	23485.00	22100	20230504	-53.03	9570	20231031	8.46	13210	-21.42	20240221	9630	7.79	20240419	19600	-47.04	20230515	9570	8.46	20231031	1.14	N	137310	500	622 억		8354926	N	N	11	N	00	N
101	20240513	130736	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10450	-190	5	-1.79	803839030	76010	51.85	10770	10810	10440	13830	7450	10640	10574.88	6.71	0	-15497	11046	10842	10716	10512	10386	10945	10615	622	3190	500	7660	10	1	124477353	13008	-2.52	0.44	12	0.06	-4139.00	23485.00	22100	20230504	-52.71	9570	20231031	9.20	13210	-20.89	20240221	9630	8.52	20240419	19600	-46.68	20230515	9570	9.20	20231031	1.14	N	137310	500	622 억		8354926	N	N	11	N	00	N
102	20240513	120741	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10500	-140	5	-1.32	600559710	56590	38.60	10770	10810	10490	13830	7450	10640	10612.15	6.71	0	-18996	11046	10842	10716	10512	10386	10945	10615	622	3190	500	7660	10	1	124477353	13070	-2.54	0.45	12	0.05	-4139.00	23485.00	22100	20230504	-52.49	9570	20231031	9.72	13210	-20.51	20240221	9630	9.03	20240419	19600	-46.43	20230515	9570	9.72	20231031	1.14	N	137310	500	622 억		8354926	N	N	11	N	00	N
103	20240513	110739	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	-90	5	-0.85	493492920	46402	31.65	10770	10810	10530	13830	7450	10640	10635.10	6.71	0	-16735	11046	10842	10716	10512	10386	10945	10615	622	3190	500	7660	10	1	124477353	13132	-2.55	0.45	12	0.04	-4139.00	23485.00	22100	20230504	-52.26	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	19600	-46.17	20230515	9570	10.24	20231031	1.14	N	137310	500	622 억		8354926	N	N	11	N	00	N
104	20240513	100739	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10590	-50	5	-0.47	395052660	37089	25.30	10770	10810	10530	13830	7450	10640	10651.68	6.71	0	-11329	11046	10842	10716	10512	10386	10945	10615	622	3190	500	7660	10	1	124477353	13182	-2.56	0.45	12	0.03	-4139.00	23485.00	22100	20230504	-52.08	9570	20231031	10.66	13210	-19.83	20240221	9630	9.97	20240419	19600	-45.97	20230515	9570	10.66	20231031	1.14	N	137310	500	622 억		8354926	N	N	11	N	00	N
105	20240513	090742	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10750	110	2	1.03	111396060	10350	7.06	10770	10810	10750	13830	7450	10640	10771.11	6.71	0	-1968	11046	10842	10716	10512	10386	10945	10615	622	3190	500	7660	10	1	124477353	13381	-2.60	0.46	12	0.01	-4139.00	23485.00	22100	20230504	-51.36	9570	20231031	12.33	13210	-18.62	20240221	9630	11.63	20240419	19600	-45.15	20230515	9570	12.33	20231031	1.14	N	137310	500	622 억		8354926	N	N	11	N	00	N
106	20240510	160718	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10640	100	2	0.95	1560480410	144777	132.86	10590	10920	10590	13700	7380	10540	10778.70	6.71	0	733	10746	10642	10556	10452	10366	10600	10410	622	3160	500	7580	10	1	124477353	13244	-2.57	0.45	12	0.12	-4139.00	23485.00	22100	20230504	-51.86	9570	20231031	11.18	13210	-19.45	20240221	9630	10.49	20240419	21550	-50.63	20230510	9570	11.18	20231031	1.15	N	137310	500	622 억		8354692	N	N	11	N	00	N
107	20240510	150724	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10690	150	2	1.42	1447593570	134181	123.14	10590	10920	10590	13700	7380	10540	10788.36	6.71	0	1779	10746	10642	10556	10452	10366	10600	10410	622	3160	500	7580	10	1	124477353	13307	-2.58	0.46	12	0.11	-4139.00	23485.00	22100	20230504	-51.63	9570	20231031	11.70	13210	-19.08	20240221	9630	11.01	20240419	21550	-50.39	20230510	9570	11.70	20231031	1.15	N	137310	500	622 억		8354692	N	N	138	N	00	N
108	20240510	140728	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10720	180	2	1.71	1326701990	122849	112.74	10590	10920	10590	13700	7380	10540	10799.45	6.71	0	2996	10746	10642	10556	10452	10366	10600	10410	622	3160	500	7580	10	1	124477353	13344	-2.59	0.46	12	0.10	-4139.00	23485.00	22100	20230504	-51.49	9570	20231031	12.02	13210	-18.85	20240221	9630	11.32	20240419	21550	-50.26	20230510	9570	12.02	20231031	1.15	N	137310	500	622 억		8354692	N	N	138	N	00	N
109	20240510	130720	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10720	180	2	1.71	1271480430	117699	108.01	10590	10920	10590	13700	7380	10540	10802.81	6.71	0	2508	10746	10642	10556	10452	10366	10600	10410	622	3160	500	7580	10	1	124477353	13344	-2.59	0.46	12	0.09	-4139.00	23485.00	22100	20230504	-51.49	9570	20231031	12.02	13210	-18.85	20240221	9630	11.32	20240419	21550	-50.26	20230510	9570	12.02	20231031	1.15	N	137310	500	622 억		8354692	N	N	138	N	00	N
110	20240510	120717	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10650	110	2	1.04	1185658650	109686	100.66	10590	10920	10590	13700	7380	10540	10809.57	6.71	0	6845	10746	10642	10556	10452	10366	10600	10410	622	3160	500	7580	10	1	124477353	13257	-2.57	0.45	12	0.09	-4139.00	23485.00	22100	20230504	-51.81	9570	20231031	11.29	13210	-19.38	20240221	9630	10.59	20240419	21550	-50.58	20230510	9570	11.29	20231031	1.15	N	137310	500	622 억		8354692	N	N	138	N	00	N
111	20240510	110721	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10710	170	2	1.61	1114239530	103013	94.54	10590	10920	10590	13700	7380	10540	10816.49	6.71	0	9364	10746	10642	10556	10452	10366	10600	10410	622	3160	500	7580	10	1	124477353	13332	-2.59	0.46	12	0.08	-4139.00	23485.00	22100	20230504	-51.54	9570	20231031	11.91	13210	-18.93	20240221	9630	11.21	20240419	21550	-50.30	20230510	9570	11.91	20231031	1.15	N	137310	500	622 억		8354692	N	N	138	N	00	N
112	20240510	100720	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10770	230	2	2.18	862780150	79621	73.07	10590	10920	10590	13700	7380	10540	10836.09	6.71	0	24762	10746	10642	10556	10452	10366	10600	10410	622	3160	500	7580	10	1	124477353	13406	-2.60	0.46	12	0.06	-4139.00	23485.00	22100	20230504	-51.27	9570	20231031	12.54	13210	-18.47	20240221	9630	11.84	20240419	21550	-50.02	20230510	9570	12.54	20231031	1.15	N	137310	500	622 억		8354692	N	N	138	N	00	N
113	20240510	090721	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10870	330	2	3.13	414207590	38232	35.09	10590	10920	10590	13700	7380	10540	10834.05	6.71	0	19074	10746	10642	10556	10452	10366	10600	10410	622	3160	500	7580	10	1	124477353	13531	-2.63	0.46	12	0.03	-4139.00	23485.00	22100	20230504	-50.81	9570	20231031	13.58	13210	-17.71	20240221	9630	12.88	20240419	21550	-49.56	20230510	9570	13.58	20231031	1.15	N	137310	500	622 억		8354692	N	N	138	N	00	N
114	20240509	160734	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10540	-10	5	-0.09	1147115150	108800	140.74	10550	10660	10470	13710	7390	10550	10543.34	6.71	0	-12741	10710	10630	10550	10470	10390	10670	10510	622	3160	500	7590	10	1	124477353	13120	-2.55	0.45	12	0.09	-4139.00	23485.00	22100	20230504	-52.31	9570	20231031	10.14	13210	-20.21	20240221	9630	9.45	20240419	22000	-52.09	20230509	9570	10.14	20231031	1.15	N	137310	500	622 억		8348185	N	N	138	N	00	N
115	20240509	150735	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10530	-20	5	-0.19	583787250	55355	71.60	10550	10660	10470	13710	7390	10550	10546.24	6.71	0	1668	10710	10630	10550	10470	10390	10670	10510	622	3160	500	7590	10	1	124477353	13107	-2.54	0.45	12	0.04	-4139.00	23485.00	22100	20230504	-52.35	9570	20231031	10.03	13210	-20.29	20240221	9630	9.35	20240419	22000	-52.14	20230509	9570	10.03	20231031	1.15	N	137310	500	622 억		8348185	N	N	161	N	00	N
116	20240509	140657	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10480	-70	5	-0.66	472003920	44724	57.85	10550	10660	10470	13710	7390	10550	10553.71	6.71	0	916	10710	10630	10550	10470	10390	10670	10510	622	3160	500	7590	10	1	124477353	13045	-2.53	0.45	12	0.04	-4139.00	23485.00	22100	20230504	-52.58	9570	20231031	9.51	13210	-20.67	20240221	9630	8.83	20240419	22000	-52.36	20230509	9570	9.51	20231031	1.15	N	137310	500	622 억		8348185	N	N	161	N	00	N
117	20240509	130722	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10530	-20	5	-0.19	346934160	32819	42.45	10550	10660	10510	13710	7390	10550	10571.14	6.71	0	2348	10710	10630	10550	10470	10390	10670	10510	622	3160	500	7590	10	1	124477353	13107	-2.54	0.45	12	0.03	-4139.00	23485.00	22100	20230504	-52.35	9570	20231031	10.03	13210	-20.29	20240221	9630	9.35	20240419	22000	-52.14	20230509	9570	10.03	20231031	1.15	N	137310	500	622 억		8348185	N	N	161	N	00	N
118	20240509	120722	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	0	3	0.00	256375910	24245	31.36	10550	10660	10510	13710	7390	10550	10574.39	6.71	0	147	10710	10630	10550	10470	10390	10670	10510	622	3160	500	7590	10	1	124477353	13132	-2.55	0.45	12	0.02	-4139.00	23485.00	22100	20230504	-52.26	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	22000	-52.05	20230509	9570	10.24	20231031	1.15	N	137310	500	622 억		8348185	N	N	161	N	00	N
119	20240509	110710	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	0	3	0.00	167809540	15854	20.51	10550	10660	10510	13710	7390	10550	10584.70	6.71	0	-1170	10710	10630	10550	10470	10390	10670	10510	622	3160	500	7590	10	1	124477353	13132	-2.55	0.45	12	0.01	-4139.00	23485.00	22100	20230504	-52.26	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	22000	-52.05	20230509	9570	10.24	20231031	1.15	N	137310	500	622 억		8348185	N	N	161	N	00	N
120	20240509	100713	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10570	20	2	0.19	80114320	7581	9.81	10550	10650	10510	13710	7390	10550	10567.80	6.71	0	744	10710	10630	10550	10470	10390	10670	10510	622	3160	500	7590	10	1	124477353	13157	-2.55	0.45	12	0.01	-4139.00	23485.00	22100	20230504	-52.17	9570	20231031	10.45	13210	-19.98	20240221	9630	9.76	20240419	22000	-51.95	20230509	9570	10.45	20231031	1.15	N	137310	500	622 억		8348185	N	N	161	N	00	N
121	20240509	090709	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10540	-10	5	-0.09	12495940	1186	1.53	10550	10560	10510	13710	7390	10550	10536.09	6.71	0	608	10710	10630	10550	10470	10390	10670	10510	622	3160	500	7590	10	1	124477353	13120	-2.55	0.45	12	0.00	-4139.00	23485.00	22100	20230504	-52.31	9570	20231031	10.14	13210	-20.21	20240221	9630	9.45	20240419	22000	-52.09	20230509	9570	10.14	20231031	1.15	N	137310	500	622 억		8348185	N	N	161	N	00	N
122	20240508	160706	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	-130	5	-1.22	811921470	77041	102.79	10520	10630	10470	13880	7480	10680	10538.80	6.60	0	8755	10920	10800	10680	10560	10440	10860	10620	622	3200	500	7680	10	1	124477353	13132	-2.55	0.45	12	0.06	-4139.00	23485.00	22100	20230504	-52.26	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	22000	-52.05	20230509	9570	10.24	20231031	1.15	N	137310	500	622 억		8215947	N	N	161	N	00	N
123	20240508	150712	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10500	-180	5	-1.69	742934150	70491	94.05	10520	10630	10470	13880	7480	10680	10539.42	6.60	0	9778	10920	10800	10680	10560	10440	10860	10620	622	3200	500	7680	10	1	124477353	13070	-2.54	0.45	12	0.06	-4139.00	23485.00	22100	20230504	-52.49	9570	20231031	9.72	13210	-20.51	20240221	9630	9.03	20240419	22000	-52.27	20230509	9570	9.72	20231031	1.15	N	137310	500	622 억		8215947	N	N	1	N	00	N
124	20240508	140704	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	-130	5	-1.22	651071600	61748	82.39	10520	10630	10490	13880	7480	10680	10544.01	6.60	0	7574	10920	10800	10680	10560	10440	10860	10620	622	3200	500	7680	10	1	124477353	13132	-2.55	0.45	12	0.05	-4139.00	23485.00	22100	20230504	-52.26	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	22000	-52.05	20230509	9570	10.24	20231031	1.15	N	137310	500	622 억		8215947	N	N	1	N	00	N
125	20240508	130701	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10520	-160	5	-1.50	595887660	56500	75.38	10520	10630	10500	13880	7480	10680	10546.68	6.60	0	6844	10920	10800	10680	10560	10440	10860	10620	622	3200	500	7680	10	1	124477353	13095	-2.54	0.45	12	0.05	-4139.00	23485.00	22100	20230504	-52.40	9570	20231031	9.93	13210	-20.36	20240221	9630	9.24	20240419	22000	-52.18	20230509	9570	9.93	20231031	1.15	N	137310	500	622 억		8215947	N	N	1	N	00	N
126	20240508	120704	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10520	-160	5	-1.50	538144450	51011	68.06	10520	10630	10510	13880	7480	10680	10549.57	6.60	0	7453	10920	10800	10680	10560	10440	10860	10620	622	3200	500	7680	10	1	124477353	13095	-2.54	0.45	12	0.04	-4139.00	23485.00	22100	20230504	-52.40	9570	20231031	9.93	13210	-20.36	20240221	9630	9.24	20240419	22000	-52.18	20230509	9570	9.93	20231031	1.15	N	137310	500	622 억		8215947	N	N	1	N	00	N
127	20240508	110741	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10590	-90	5	-0.84	438215630	41526	55.41	10520	10630	10520	13880	7480	10680	10552.80	6.60	0	7539	10920	10800	10680	10560	10440	10860	10620	622	3200	500	7680	10	1	124477353	13182	-2.56	0.45	12	0.03	-4139.00	23485.00	22100	20230504	-52.08	9570	20231031	10.66	13210	-19.83	20240221	9630	9.97	20240419	22000	-51.86	20230509	9570	10.66	20231031	1.15	N	137310	500	622 억		8215947	N	N	1	N	00	N
128	20240508	100711	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	-130	5	-1.22	288769260	27377	36.53	10520	10630	10520	13880	7480	10680	10547.87	6.60	0	1921	10920	10800	10680	10560	10440	10860	10620	622	3200	500	7680	10	1	124477353	13132	-2.55	0.45	12	0.02	-4139.00	23485.00	22100	20230504	-52.26	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	22000	-52.05	20230509	9570	10.24	20231031	1.15	N	137310	500	622 억		8215947	N	N	1	N	00	N
129	20240508	090713	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10550	-130	5	-1.22	124228410	11798	15.74	10520	10630	10520	13880	7480	10680	10529.60	6.60	0	1923	10920	10800	10680	10560	10440	10860	10620	622	3200	500	7680	10	1	124477353	13132	-2.55	0.45	12	0.01	-4139.00	23485.00	22100	20230504	-52.26	9570	20231031	10.24	13210	-20.14	20240221	9630	9.55	20240419	22000	-52.05	20230509	9570	10.24	20231031	1.15	N	137310	500	622 억		8215947	N	N	1	N	00	N
130	20240503	160725	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10540	50	2	0.48	622130920	58801	90.85	10570	10660	10500	13630	7350	10490	10580.36	6.60	0	2687	10656	10572	10466	10382	10276	10615	10425	622	3140	500	7550	10	1	124477353	13120	-2.55	0.45	12	0.05	-4139.00	23485.00	22350	20230426	-52.84	9570	20231031	10.14	13210	-20.21	20240221	9630	9.45	20240419	22100	-52.31	20230504	9570	10.14	20231031	1.16	N	137310	500	622 억		8216306	N	N	473	N	00	N
131	20240503	150725	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10570	80	2	0.76	564063430	53294	82.34	10570	10660	10500	13630	7350	10490	10584.00	6.60	0	3548	10656	10572	10466	10382	10276	10615	10425	622	3140	500	7550	10	1	124477353	13157	-2.55	0.45	12	0.04	-4139.00	23485.00	22350	20230426	-52.71	9570	20231031	10.45	13210	-19.98	20240221	9630	9.76	20240419	22100	-52.17	20230504	9570	10.45	20231031	1.16	N	137310	500	622 억		8216306	N	N	140	N	00	N
132	20240503	140726	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10580	90	2	0.86	503419580	47548	73.46	10570	10660	10500	13630	7350	10490	10587.61	6.60	0	2350	10656	10572	10466	10382	10276	10615	10425	622	3140	500	7550	10	1	124477353	13170	-2.56	0.45	12	0.04	-4139.00	23485.00	22350	20230426	-52.66	9570	20231031	10.55	13210	-19.91	20240221	9630	9.87	20240419	22100	-52.13	20230504	9570	10.55	20231031	1.16	N	137310	500	622 억		8216306	N	N	140	N	00	N
133	20240503	130726	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10590	100	2	0.95	482295870	45553	70.38	10570	10660	10500	13630	7350	10490	10587.58	6.60	0	1266	10656	10572	10466	10382	10276	10615	10425	622	3140	500	7550	10	1	124477353	13182	-2.56	0.45	12	0.04	-4139.00	23485.00	22350	20230426	-52.62	9570	20231031	10.66	13210	-19.83	20240221	9630	9.97	20240419	22100	-52.08	20230504	9570	10.66	20231031	1.16	N	137310	500	622 억		8216306	N	N	140	N	00	N
134	20240503	120723	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10570	80	2	0.76	421001620	39749	61.41	10570	10660	10500	13630	7350	10490	10591.51	6.60	0	-1901	10656	10572	10466	10382	10276	10615	10425	622	3140	500	7550	10	1	124477353	13157	-2.55	0.45	12	0.03	-4139.00	23485.00	22350	20230426	-52.71	9570	20231031	10.45	13210	-19.98	20240221	9630	9.76	20240419	22100	-52.17	20230504	9570	10.45	20231031	1.16	N	137310	500	622 억		8216306	N	N	140	N	00	N
135	20240503	110722	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10570	80	2	0.76	388365410	36657	56.64	10570	10660	10500	13630	7350	10490	10594.58	6.60	0	-1721	10656	10572	10466	10382	10276	10615	10425	622	3140	500	7550	10	1	124477353	13157	-2.55	0.45	12	0.03	-4139.00	23485.00	22350	20230426	-52.71	9570	20231031	10.45	13210	-19.98	20240221	9630	9.76	20240419	22100	-52.17	20230504	9570	10.45	20231031	1.16	N	137310	500	622 억		8216306	N	N	140	N	00	N
136	20240503	100718	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10580	90	2	0.86	199287130	18816	29.07	10570	10650	10500	13630	7350	10490	10591.38	6.60	0	2893	10656	10572	10466	10382	10276	10615	10425	622	3140	500	7550	10	1	124477353	13170	-2.56	0.45	12	0.02	-4139.00	23485.00	22350	20230426	-52.66	9570	20231031	10.55	13210	-19.91	20240221	9630	9.87	20240419	22100	-52.13	20230504	9570	10.55	20231031	1.16	N	137310	500	622 억		8216306	N	N	140	N	00	N
137	20240503	090719	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10570	80	2	0.76	74733710	7052	10.90	10570	10650	10500	13630	7350	10490	10597.55	6.60	0	-1803	10656	10572	10466	10382	10276	10615	10425	622	3140	500	7550	10	1	124477353	13157	-2.55	0.45	12	0.01	-4139.00	23485.00	22350	20230426	-52.71	9570	20231031	10.45	13210	-19.98	20240221	9630	9.76	20240419	22100	-52.17	20230504	9570	10.45	20231031	1.16	N	137310	500	622 억		8216306	N	N	140	N	00	N
138	20240502	160714	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10490	-50	5	-0.47	665770690	63604	92.05	10360	10550	10360	13700	7380	10540	10467.00	6.60	0	-5562	10700	10620	10540	10460	10380	10580	10420	622	3160	500	7580	10	1	124477353	13058	-2.53	0.45	12	0.05	-4139.00	23485.00	22350	20230426	-53.06	9570	20231031	9.61	13210	-20.59	20240221	9630	8.93	20240419	22100	-52.53	20230504	9570	9.61	20231031	1.17	N	137310	500	622 억		8214858	N	N	140	N	00	N
139	20240502	150718	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10510	-30	5	-0.28	593478950	56714	82.08	10360	10550	10360	13700	7380	10540	10464.42	6.60	0	-4287	10700	10620	10540	10460	10380	10580	10420	622	3160	500	7580	10	1	124477353	13083	-2.54	0.45	12	0.05	-4139.00	23485.00	22350	20230426	-52.98	9570	20231031	9.82	13210	-20.44	20240221	9630	9.14	20240419	22100	-52.44	20230504	9570	9.82	20231031	1.17	N	137310	500	622 억		8214858	N	N	417	N	00	N
140	20240502	140715	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10490	-50	5	-0.47	477392640	45638	66.05	10360	10550	10360	13700	7380	10540	10460.42	6.60	0	-4042	10700	10620	10540	10460	10380	10580	10420	622	3160	500	7580	10	1	124477353	13058	-2.53	0.45	12	0.04	-4139.00	23485.00	22350	20230426	-53.06	9570	20231031	9.61	13210	-20.59	20240221	9630	8.93	20240419	22100	-52.53	20230504	9570	9.61	20231031	1.17	N	137310	500	622 억		8214858	N	N	417	N	00	N
141	20240502	130712	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10520	-20	5	-0.19	438404630	41923	60.67	10360	10550	10360	13700	7380	10540	10457.38	6.60	0	-3284	10700	10620	10540	10460	10380	10580	10420	622	3160	500	7580	10	1	124477353	13095	-2.54	0.45	12	0.03	-4139.00	23485.00	22350	20230426	-52.93	9570	20231031	9.93	13210	-20.36	20240221	9630	9.24	20240419	22100	-52.40	20230504	9570	9.93	20231031	1.17	N	137310	500	622 억		8214858	N	N	417	N	00	N
142	20240502	120710	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10460	-80	5	-0.76	335433140	32098	46.45	10360	10550	10360	13700	7380	10540	10450.28	6.60	0	-4835	10700	10620	10540	10460	10380	10580	10420	622	3160	500	7580	10	1	124477353	13020	-2.53	0.45	12	0.03	-4139.00	23485.00	22350	20230426	-53.20	9570	20231031	9.30	13210	-20.82	20240221	9630	8.62	20240419	22100	-52.67	20230504	9570	9.30	20231031	1.17	N	137310	500	622 억		8214858	N	N	417	N	00	N
143	20240502	110710	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10450	-90	5	-0.85	242297990	23183	33.55	10360	10550	10360	13700	7380	10540	10451.54	6.60	0	-3285	10700	10620	10540	10460	10380	10580	10420	622	3160	500	7580	10	1	124477353	13008	-2.52	0.44	12	0.02	-4139.00	23485.00	22350	20230426	-53.24	9570	20231031	9.20	13210	-20.89	20240221	9630	8.52	20240419	22100	-52.71	20230504	9570	9.20	20231031	1.17	N	137310	500	622 억		8214858	N	N	417	N	00	N
144	20240502	100708	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10470	-70	5	-0.66	159863190	15292	22.13	10360	10550	10360	13700	7380	10540	10454.04	6.60	0	-1571	10700	10620	10540	10460	10380	10580	10420	622	3160	500	7580	10	1	124477353	13033	-2.53	0.45	12	0.01	-4139.00	23485.00	22350	20230426	-53.15	9570	20231031	9.40	13210	-20.74	20240221	9630	8.72	20240419	22100	-52.62	20230504	9570	9.40	20231031	1.17	N	137310	500	622 억		8214858	N	N	417	N	00	N
145	20240502	090709	55	60.00	KOSPI200		의료정밀	N	N	N	Y	60	N	10540	0	3	0.00	43948150	4228	6.12	10360	10540	10360	13700	7380	10540	10394.55	6.60	0	-20	10700	10620	10540	10460	10380	10580	10420	622	3160	500	7580	10	1	124477353	13120	-2.55	0.45	12	0.00	-4139.00	23485.00	22350	20230426	-52.84	9570	20231031	10.14	13210	-20.21	20240221	9630	9.45	20240419	22100	-52.31	20230504	9570	10.14	20231031	1.17	N	137310	500	622 억		8214858	N	N	417	N	00	N