KissMeData/003160/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7570	20	2	0.26	513514760	68570	90.32	7520	7620	7360	9810	5290	7550	7488.86	9.46	0	5890	7730	7640	7580	7490	7430	7685	7535	172	2260	500	5130	10	1	28300000	2142	16.24	1.35	12	0.24	466.00	5588.00	8680	20230424	-12.79	4000	20221013	89.25	8680	-12.79	20230424	4385	72.63	20230103	8680	-12.79	20230424	4000	89.25	20221013	3.57	N	003160	500	172 억	2677477	N	N	566	N	N
3	20230630	150138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7560	10	2	0.13	465589490	62223	81.96	7520	7620	7360	9810	5290	7550	7482.59	9.46	0	4449	7730	7640	7580	7490	7430	7685	7535	172	2260	500	5130	10	1	28300000	2139	16.22	1.35	12	0.22	466.00	5588.00	8680	20230424	-12.90	4000	20221013	89.00	8680	-12.90	20230424	4385	72.41	20230103	8680	-12.90	20230424	4000	89.00	20221013	3.57	N	003160	500	172 억	2677477	N	N	566	N	N
4	20230630	140139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7610	60	2	0.79	406864440	54459	71.73	7520	7620	7360	9810	5290	7550	7471.02	9.46	0	2349	7730	7640	7580	7490	7430	7685	7535	172	2260	500	5130	10	1	28300000	2154	16.33	1.36	12	0.19	466.00	5588.00	8680	20230424	-12.33	4000	20221013	90.25	8680	-12.33	20230424	4385	73.55	20230103	8680	-12.33	20230424	4000	90.25	20221013	3.57	N	003160	500	172 억	2677477	N	N	566	N	N
5	20230630	130138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7440	-110	5	-1.46	313446880	42097	55.45	7520	7590	7360	9810	5290	7550	7445.82	9.46	0	496	7730	7640	7580	7490	7430	7685	7535	172	2260	500	5130	10	1	28300000	2106	15.97	1.33	12	0.15	466.00	5588.00	8680	20230424	-14.29	4000	20221013	86.00	8680	-14.29	20230424	4385	69.67	20230103	8680	-14.29	20230424	4000	86.00	20221013	3.57	N	003160	500	172 억	2677477	N	N	566	N	N
6	20230630	120138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7470	-80	5	-1.06	275663400	37019	48.76	7520	7590	7360	9810	5290	7550	7446.54	9.46	0	-51	7730	7640	7580	7490	7430	7685	7535	172	2260	500	5130	10	1	28300000	2114	16.03	1.34	12	0.13	466.00	5588.00	8680	20230424	-13.94	4000	20221013	86.75	8680	-13.94	20230424	4385	70.35	20230103	8680	-13.94	20230424	4000	86.75	20221013	3.57	N	003160	500	172 억	2677477	N	N	566	N	N
7	20230630	110138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7550	0	3	0.00	244886080	32908	43.35	7520	7590	7360	9810	5290	7550	7441.54	9.46	0	-1885	7730	7640	7580	7490	7430	7685	7535	172	2260	500	5130	10	1	28300000	2137	16.20	1.35	12	0.12	466.00	5588.00	8680	20230424	-13.02	4000	20221013	88.75	8680	-13.02	20230424	4385	72.18	20230103	8680	-13.02	20230424	4000	88.75	20221013	3.57	N	003160	500	172 억	2677477	N	N	566	N	N
8	20230630	100138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7420	-130	5	-1.72	192938910	25993	34.24	7520	7520	7360	9810	5290	7550	7422.73	9.46	0	-6100	7730	7640	7580	7490	7430	7685	7535	172	2260	500	5130	10	1	28300000	2100	15.92	1.33	12	0.09	466.00	5588.00	8680	20230424	-14.52	4000	20221013	85.50	8680	-14.52	20230424	4385	69.21	20230103	8680	-14.52	20230424	4000	85.50	20221013	3.57	N	003160	500	172 억	2677477	N	N	566	N	N
9	20230630	090139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7520	-30	5	-0.40	10806240	1437	1.89	7520	7520	7520	9810	5290	7550	7520.00	9.46	0	28	7730	7640	7580	7490	7430	7685	7535	172	2260	500	5130	10	1	28300000	2128	16.14	1.35	12	0.01	466.00	5588.00	8680	20230424	-13.36	4000	20221013	88.00	8680	-13.36	20230424	4385	71.49	20230103	8680	-13.36	20230424	4000	88.00	20221013	3.57	N	003160	500	172 억	2677477	N	N	566	N	N
10	20230629	160139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7550	0	3	0.00	572846140	75557	96.21	7520	7670	7520	9810	5290	7550	7581.65	9.48	0	-8631	7770	7660	7540	7430	7310	7715	7485	172	2260	500	5130	10	1	28300000	2137	16.20	1.35	12	0.27	466.00	5588.00	8680	20230424	-13.02	4000	20221013	88.75	8680	-13.02	20230424	4385	72.18	20230103	8680	-13.02	20230424	4000	88.75	20221013	3.56	N	003160	500	172 억	2683344	N	N	566	N	N
11	20230629	150137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7550	0	3	0.00	495824160	65358	83.22	7520	7670	7520	9810	5290	7550	7586.28	9.48	0	-4004	7770	7660	7540	7430	7310	7715	7485	172	2260	500	5130	10	1	28300000	2137	16.20	1.35	12	0.23	466.00	5588.00	8680	20230424	-13.02	4000	20221013	88.75	8680	-13.02	20230424	4385	72.18	20230103	8680	-13.02	20230424	4000	88.75	20221013	3.56	N	003160	500	172 억	2683344	N	N	1105	N	N
12	20230629	140137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7540	-10	5	-0.13	405950390	53440	68.05	7520	7670	7520	9810	5290	7550	7596.38	9.48	0	-718	7770	7660	7540	7430	7310	7715	7485	172	2260	500	5130	10	1	28300000	2134	16.18	1.35	12	0.19	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	3.56	N	003160	500	172 억	2683344	N	N	1105	N	N
13	20230629	130137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7560	10	2	0.13	343719260	45200	57.55	7520	7670	7520	9810	5290	7550	7604.41	9.48	0	129	7770	7660	7540	7430	7310	7715	7485	172	2260	500	5130	10	1	28300000	2139	16.22	1.35	12	0.16	466.00	5588.00	8680	20230424	-12.90	4000	20221013	89.00	8680	-12.90	20230424	4385	72.41	20230103	8680	-12.90	20230424	4000	89.00	20221013	3.56	N	003160	500	172 억	2683344	N	N	1105	N	N
14	20230629	120138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7570	20	2	0.26	310217400	40771	51.92	7520	7670	7520	9810	5290	7550	7608.78	9.48	0	1806	7770	7660	7540	7430	7310	7715	7485	172	2260	500	5130	10	1	28300000	2142	16.24	1.35	12	0.14	466.00	5588.00	8680	20230424	-12.79	4000	20221013	89.25	8680	-12.79	20230424	4385	72.63	20230103	8680	-12.79	20230424	4000	89.25	20221013	3.56	N	003160	500	172 억	2683344	N	N	1105	N	N
15	20230629	110137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7650	100	2	1.32	260555010	34232	43.59	7520	7670	7520	9810	5290	7550	7611.45	9.48	0	3765	7770	7660	7540	7430	7310	7715	7485	172	2260	500	5130	10	1	28300000	2165	16.42	1.37	12	0.12	466.00	5588.00	8680	20230424	-11.87	4000	20221013	91.25	8680	-11.87	20230424	4385	74.46	20230103	8680	-11.87	20230424	4000	91.25	20221013	3.56	N	003160	500	172 억	2683344	N	N	1105	N	N
16	20230629	100137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7590	40	2	0.53	104301510	13758	17.52	7520	7650	7520	9810	5290	7550	7581.15	9.48	0	-226	7770	7660	7540	7430	7310	7715	7485	172	2260	500	5130	10	1	28300000	2148	16.29	1.36	12	0.05	466.00	5588.00	8680	20230424	-12.56	4000	20221013	89.75	8680	-12.56	20230424	4385	73.09	20230103	8680	-12.56	20230424	4000	89.75	20221013	3.56	N	003160	500	172 억	2683344	N	N	1105	N	N
17	20230629	090138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7520	-30	5	-0.40	2872640	382	0.49	7520	7520	7520	9810	5290	7550	7520.00	9.48	0	-85	7770	7660	7540	7430	7310	7715	7485	172	2260	500	5130	10	1	28300000	2128	16.14	1.35	12	0.00	466.00	5588.00	8680	20230424	-13.36	4000	20221013	88.00	8680	-13.36	20230424	4385	71.49	20230103	8680	-13.36	20230424	4000	88.00	20221013	3.56	N	003160	500	172 억	2683344	N	N	1105	N	N
18	20230628	160137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7550	50	2	0.67	591154870	78224	83.04	7500	7650	7420	9750	5250	7500	7557.21	9.44	0	12500	7620	7560	7450	7390	7280	7590	7420	172	2250	500	5100	10	1	28300000	2137	16.20	1.35	12	0.28	466.00	5588.00	8680	20230424	-13.02	4000	20221013	88.75	8680	-13.02	20230424	4385	72.18	20230103	8680	-13.02	20230424	4000	88.75	20221013	3.58	N	003160	500	172 억	2670916	N	N	1105	N	N
19	20230628	150137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7530	30	2	0.40	534940710	70753	75.11	7500	7650	7420	9750	5250	7500	7560.68	9.44	0	12526	7620	7560	7450	7390	7280	7590	7420	172	2250	500	5100	10	1	28300000	2131	16.16	1.35	12	0.25	466.00	5588.00	8680	20230424	-13.25	4000	20221013	88.25	8680	-13.25	20230424	4385	71.72	20230103	8680	-13.25	20230424	4000	88.25	20221013	3.58	N	003160	500	172 억	2670916	N	N	11	N	N
20	20230628	140137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7570	70	2	0.93	491058100	64939	68.94	7500	7650	7420	9750	5250	7500	7561.84	9.44	0	15531	7620	7560	7450	7390	7280	7590	7420	172	2250	500	5100	10	1	28300000	2142	16.24	1.35	12	0.23	466.00	5588.00	8680	20230424	-12.79	4000	20221013	89.25	8680	-12.79	20230424	4385	72.63	20230103	8680	-12.79	20230424	4000	89.25	20221013	3.58	N	003160	500	172 억	2670916	N	N	11	N	N
21	20230628	130138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7610	110	2	1.47	436252980	57699	61.25	7500	7650	7420	9750	5250	7500	7560.84	9.44	0	16548	7620	7560	7450	7390	7280	7590	7420	172	2250	500	5100	10	1	28300000	2154	16.33	1.36	12	0.20	466.00	5588.00	8680	20230424	-12.33	4000	20221013	90.25	8680	-12.33	20230424	4385	73.55	20230103	8680	-12.33	20230424	4000	90.25	20221013	3.58	N	003160	500	172 억	2670916	N	N	11	N	N
22	20230628	120130	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7610	110	2	1.47	379257140	50204	53.29	7500	7650	7420	9750	5250	7500	7554.32	9.44	0	13085	7620	7560	7450	7390	7280	7590	7420	172	2250	500	5100	10	1	28300000	2154	16.33	1.36	12	0.18	466.00	5588.00	8680	20230424	-12.33	4000	20221013	90.25	8680	-12.33	20230424	4385	73.55	20230103	8680	-12.33	20230424	4000	90.25	20221013	3.58	N	003160	500	172 억	2670916	N	N	11	N	N
23	20230628	110138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7570	70	2	0.93	278811770	37002	39.28	7500	7620	7420	9750	5250	7500	7535.05	9.44	0	5955	7620	7560	7450	7390	7280	7590	7420	172	2250	500	5100	10	1	28300000	2142	16.24	1.35	12	0.13	466.00	5588.00	8680	20230424	-12.79	4000	20221013	89.25	8680	-12.79	20230424	4385	72.63	20230103	8680	-12.79	20230424	4000	89.25	20221013	3.58	N	003160	500	172 억	2670916	N	N	11	N	N
24	20230628	100137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7550	50	2	0.67	157354660	20959	22.25	7500	7580	7420	9750	5250	7500	7507.74	9.44	0	2854	7620	7560	7450	7390	7280	7590	7420	172	2250	500	5100	10	1	28300000	2137	16.20	1.35	12	0.07	466.00	5588.00	8680	20230424	-13.02	4000	20221013	88.75	8680	-13.02	20230424	4385	72.18	20230103	8680	-13.02	20230424	4000	88.75	20221013	3.58	N	003160	500	172 억	2670916	N	N	11	N	N
25	20230628	090137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7500	0	3	0.00	9855000	1314	1.39	7500	7500	7500	9750	5250	7500	7500.00	9.44	0	-462	7620	7560	7450	7390	7280	7590	7420	172	2250	500	5100	10	1	28300000	2123	16.09	1.34	12	0.00	466.00	5588.00	8680	20230424	-13.59	4000	20221013	87.50	8680	-13.59	20230424	4385	71.04	20230103	8680	-13.59	20230424	4000	87.50	20221013	3.58	N	003160	500	172 억	2670916	N	N	11	N	N
26	20230627	160138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7500	-20	5	-0.27	695940650	94202	89.83	7470	7510	7340	9770	5270	7520	7387.64	9.46	0	-12889	7760	7640	7490	7370	7220	7700	7430	172	2250	500	5110	10	1	28300000	2123	16.09	1.34	12	0.33	466.00	5588.00	8680	20230424	-13.59	4000	20221013	87.50	8680	-13.59	20230424	4385	71.04	20230103	8680	-13.59	20230424	4000	87.50	20221013	3.59	N	003160	500	172 억	2675942	N	N	11	N	N
27	20230627	150138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7360	-160	5	-2.13	664154270	89947	85.77	7470	7510	7340	9770	5270	7520	7383.84	9.46	0	-13502	7760	7640	7490	7370	7220	7700	7430	172	2250	500	5110	10	1	28300000	2083	15.79	1.32	12	0.32	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	3.59	N	003160	500	172 억	2675942	N	N	0	N	N
28	20230627	140138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7360	-160	5	-2.13	590893010	80005	76.29	7470	7510	7340	9770	5270	7520	7385.70	9.46	0	-13691	7760	7640	7490	7370	7220	7700	7430	172	2250	500	5110	10	1	28300000	2083	15.79	1.32	12	0.28	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	3.59	N	003160	500	172 억	2675942	N	N	0	N	N
29	20230627	130139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7360	-160	5	-2.13	433868650	58676	55.95	7470	7510	7340	9770	5270	7520	7394.31	9.46	0	-15621	7760	7640	7490	7370	7220	7700	7430	172	2250	500	5110	10	1	28300000	2083	15.79	1.32	12	0.21	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	3.59	N	003160	500	172 억	2675942	N	N	0	N	N
30	20230627	120139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7420	-100	5	-1.33	397397180	53727	51.23	7470	7510	7340	9770	5270	7520	7396.60	9.46	0	-14979	7760	7640	7490	7370	7220	7700	7430	172	2250	500	5110	10	1	28300000	2100	15.92	1.33	12	0.19	466.00	5588.00	8680	20230424	-14.52	4000	20221013	85.50	8680	-14.52	20230424	4385	69.21	20230103	8680	-14.52	20230424	4000	85.50	20221013	3.59	N	003160	500	172 억	2675942	N	N	0	N	N
31	20230627	110139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7400	-120	5	-1.60	331312600	44804	42.72	7470	7510	7340	9770	5270	7520	7394.71	9.46	0	-15095	7760	7640	7490	7370	7220	7700	7430	172	2250	500	5110	10	1	28300000	2094	15.88	1.32	12	0.16	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	3.59	N	003160	500	172 억	2675942	N	N	0	N	N
32	20230627	100137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7400	-120	5	-1.60	212237620	28664	27.33	7470	7510	7360	9770	5270	7520	7404.33	9.46	0	-12226	7760	7640	7490	7370	7220	7700	7430	172	2250	500	5110	10	1	28300000	2094	15.88	1.32	12	0.10	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	3.59	N	003160	500	172 억	2675942	N	N	0	N	N
33	20230627	090137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7480	-40	5	-0.53	10593210	1417	1.35	7470	7510	7470	9770	5270	7520	7475.80	9.46	0	288	7760	7640	7490	7370	7220	7700	7430	172	2250	500	5110	10	1	28300000	2117	16.05	1.34	12	0.01	466.00	5588.00	8680	20230424	-13.82	4000	20221013	87.00	8680	-13.82	20230424	4385	70.58	20230103	8680	-13.82	20230424	4000	87.00	20221013	3.59	N	003160	500	172 억	2675942	N	N	0	N	N
34	20230626	160137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7520	10	2	0.13	783030650	104623	119.62	7500	7610	7340	9760	5260	7510	7484.21	9.43	0	-2986	7723	7616	7553	7446	7383	7585	7415	172	2250	500	5100	10	1	28300000	2128	16.14	1.35	12	0.37	466.00	5588.00	8680	20230424	-13.36	4000	20221013	88.00	8680	-13.36	20230424	4385	71.49	20230103	8680	-13.36	20230424	4000	88.00	20221013	3.61	N	003160	500	172 억	2669456	N	N	0	N	N
35	20230626	150138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7540	30	2	0.40	763903190	102080	116.72	7500	7610	7340	9760	5260	7510	7483.38	9.43	0	-3398	7723	7616	7553	7446	7383	7585	7415	172	2250	500	5100	10	1	28300000	2134	16.18	1.35	12	0.36	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	3.61	N	003160	500	172 억	2669456	N	N	0	N	N
36	20230626	140138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7600	90	2	1.20	654589010	87556	100.11	7500	7610	7340	9760	5260	7510	7476.23	9.43	0	-3945	7723	7616	7553	7446	7383	7585	7415	172	2250	500	5100	10	1	28300000	2151	16.31	1.36	12	0.31	466.00	5588.00	8680	20230424	-12.44	4000	20221013	90.00	8680	-12.44	20230424	4385	73.32	20230103	8680	-12.44	20230424	4000	90.00	20221013	3.61	N	003160	500	172 억	2669456	N	N	0	N	N
37	20230626	130138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7470	-40	5	-0.53	481617490	64627	73.89	7500	7550	7340	9760	5260	7510	7452.26	9.43	0	-14367	7723	7616	7553	7446	7383	7585	7415	172	2250	500	5100	10	1	28300000	2114	16.03	1.34	12	0.23	466.00	5588.00	8680	20230424	-13.94	4000	20221013	86.75	8680	-13.94	20230424	4385	70.35	20230103	8680	-13.94	20230424	4000	86.75	20221013	3.61	N	003160	500	172 억	2669456	N	N	0	N	N
38	20230626	120138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7460	-50	5	-0.67	418535150	56166	64.22	7500	7550	7340	9760	5260	7510	7451.75	9.43	0	-15714	7723	7616	7553	7446	7383	7585	7415	172	2250	500	5100	10	1	28300000	2111	16.01	1.34	12	0.20	466.00	5588.00	8680	20230424	-14.06	4000	20221013	86.50	8680	-14.06	20230424	4385	70.13	20230103	8680	-14.06	20230424	4000	86.50	20221013	3.61	N	003160	500	172 억	2669456	N	N	0	N	N
39	20230626	110137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7420	-90	5	-1.20	310536050	41604	47.57	7500	7550	7340	9760	5260	7510	7464.09	9.43	0	-14295	7723	7616	7553	7446	7383	7585	7415	172	2250	500	5100	10	1	28300000	2100	15.92	1.33	12	0.15	466.00	5588.00	8680	20230424	-14.52	4000	20221013	85.50	8680	-14.52	20230424	4385	69.21	20230103	8680	-14.52	20230424	4000	85.50	20221013	3.61	N	003160	500	172 억	2669456	N	N	0	N	N
40	20230626	100137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7540	30	2	0.40	164210770	22034	25.19	7500	7550	7340	9760	5260	7510	7452.61	9.43	0	-4112	7723	7616	7553	7446	7383	7585	7415	172	2250	500	5100	10	1	28300000	2134	16.18	1.35	12	0.08	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	3.61	N	003160	500	172 억	2669456	N	N	0	N	N
41	20230626	090137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7440	-70	5	-0.93	20326080	2715	3.10	7500	7500	7410	9760	5260	7510	7486.59	9.43	0	-1873	7723	7616	7553	7446	7383	7585	7415	172	2250	500	5100	10	1	28300000	2106	15.97	1.33	12	0.01	466.00	5588.00	8680	20230424	-14.29	4000	20221013	86.00	8680	-14.29	20230424	4385	69.67	20230103	8680	-14.29	20230424	4000	86.00	20221013	3.61	N	003160	500	172 억	2669456	N	N	0	N	N
42	20230623	151456	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7510	-10	5	-0.13	626390710	83034	66.52	7580	7660	7490	9770	5270	7520	7543.79	9.44	0	-1557	7786	7652	7496	7362	7206	7720	7430	172	2250	500	5110	10	1	28300000	2125	16.12	1.34	12	0.29	466.00	5588.00	8680	20230424	-13.48	4000	20221013	87.75	8680	-13.48	20230424	4385	71.27	20230103	8680	-13.48	20230424	4000	87.75	20221013	3.62	N	003160	500	172 억	2671350	N	N	135	N	N
43	20230623	140128	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7510	-10	5	-0.13	507385890	67178	53.82	7580	7660	7490	9770	5270	7520	7552.86	9.44	0	2365	7786	7652	7496	7362	7206	7720	7430	172	2250	500	5110	10	1	28300000	2125	16.12	1.34	12	0.24	466.00	5588.00	8680	20230424	-13.48	4000	20221013	87.75	8680	-13.48	20230424	4385	71.27	20230103	8680	-13.48	20230424	4000	87.75	20221013	3.62	N	003160	500	172 억	2671350	N	N	135	N	N
44	20230622	160136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7520	80	2	1.08	935253810	124429	45.93	7440	7630	7340	9670	5210	7440	7516.36	9.46	0	-6213	7740	7590	7450	7300	7160	7665	7375	172	2230	500	5050	10	1	28300000	2128	16.14	1.35	12	0.44	466.00	5588.00	8680	20230424	-13.36	4000	20221013	88.00	8680	-13.36	20230424	4385	71.49	20230103	8680	-13.36	20230424	4000	88.00	20221013	3.59	N	003160	500	172 억	2677772	N	N	135	N	N
45	20230622	150921	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7510	70	2	0.94	889726290	118367	43.69	7440	7630	7340	9670	5210	7440	7516.68	9.46	0	-4998	7740	7590	7450	7300	7160	7665	7375	172	2230	500	5050	10	1	28300000	2125	16.12	1.34	12	0.42	466.00	5588.00	8680	20230424	-13.48	4000	20221013	87.75	8680	-13.48	20230424	4385	71.27	20230103	8680	-13.48	20230424	4000	87.75	20221013	3.59	N	003160	500	172 억	2677772	N	N	349	N	N
46	20230622	140504	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7540	100	2	1.34	811059140	107884	39.82	7440	7630	7340	9670	5210	7440	7517.88	9.46	0	-2862	7740	7590	7450	7300	7160	7665	7375	172	2230	500	5050	10	1	28300000	2134	16.18	1.35	12	0.38	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	3.59	N	003160	500	172 억	2677772	N	N	349	N	N
47	20230622	130548	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7470	30	2	0.40	753638260	100245	37.00	7440	7630	7340	9670	5210	7440	7517.96	9.46	0	-4051	7740	7590	7450	7300	7160	7665	7375	172	2230	500	5050	10	1	28300000	2114	16.03	1.34	12	0.35	466.00	5588.00	8680	20230424	-13.94	4000	20221013	86.75	8680	-13.94	20230424	4385	70.35	20230103	8680	-13.94	20230424	4000	86.75	20221013	3.59	N	003160	500	172 억	2677772	N	N	349	N	N
48	20230622	120502	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7520	80	2	1.08	631014070	83846	30.95	7440	7630	7340	9670	5210	7440	7525.87	9.46	0	-8224	7740	7590	7450	7300	7160	7665	7375	172	2230	500	5050	10	1	28300000	2128	16.14	1.35	12	0.30	466.00	5588.00	8680	20230424	-13.36	4000	20221013	88.00	8680	-13.36	20230424	4385	71.49	20230103	8680	-13.36	20230424	4000	88.00	20221013	3.59	N	003160	500	172 억	2677772	N	N	349	N	N
49	20230622	110240	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7460	20	2	0.27	559643360	74299	27.42	7440	7630	7340	9670	5210	7440	7532.31	9.46	0	-5443	7740	7590	7450	7300	7160	7665	7375	172	2230	500	5050	10	1	28300000	2111	16.01	1.34	12	0.26	466.00	5588.00	8680	20230424	-14.06	4000	20221013	86.50	8680	-14.06	20230424	4385	70.13	20230103	8680	-14.06	20230424	4000	86.50	20221013	3.59	N	003160	500	172 억	2677772	N	N	349	N	N
50	20230622	100757	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7530	90	2	1.21	449533420	59607	22.00	7440	7630	7340	9670	5210	7440	7541.62	9.46	0	-4157	7740	7590	7450	7300	7160	7665	7375	172	2230	500	5050	10	1	28300000	2131	16.16	1.35	12	0.21	466.00	5588.00	8680	20230424	-13.25	4000	20221013	88.25	8680	-13.25	20230424	4385	71.72	20230103	8680	-13.25	20230424	4000	88.25	20221013	3.59	N	003160	500	172 억	2677772	N	N	349	N	N
51	20230622	090252	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7400	-40	5	-0.54	31791180	4285	1.58	7440	7440	7340	9670	5210	7440	7419.18	9.46	0	-736	7740	7590	7450	7300	7160	7665	7375	172	2230	500	5050	10	1	28300000	2094	15.88	1.32	12	0.02	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	3.59	N	003160	500	172 억	2677772	N	N	349	N	N
52	20230621	160626	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7440	80	2	1.09	2029139910	270913	210.39	7360	7600	7310	9560	5160	7360	7490.17	9.40	0	15036	7573	7466	7343	7236	7113	7520	7290	172	2200	500	5000	10	1	28300000	2106	15.97	1.33	12	0.96	466.00	5588.00	8680	20230424	-14.29	4000	20221013	86.00	8680	-14.29	20230424	4385	69.67	20230103	8680	-14.29	20230424	4000	86.00	20221013	3.54	N	003160	500	172 억	2660711	N	N	349	N	N
53	20230621	150521	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7500	140	2	1.90	1896424990	253132	196.58	7360	7600	7310	9560	5160	7360	7491.84	9.40	0	13675	7573	7466	7343	7236	7113	7520	7290	172	2200	500	5000	10	1	28300000	2123	16.09	1.34	12	0.89	466.00	5588.00	8680	20230424	-13.59	4000	20221013	87.50	8680	-13.59	20230424	4385	71.04	20230103	8680	-13.59	20230424	4000	87.50	20221013	3.54	N	003160	500	172 억	2660711	N	N	5	N	N
54	20230621	140516	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7560	200	2	2.72	1707856680	228070	177.12	7360	7600	7310	9560	5160	7360	7488.30	9.40	0	14060	7573	7466	7343	7236	7113	7520	7290	172	2200	500	5000	10	1	28300000	2139	16.22	1.35	12	0.81	466.00	5588.00	8680	20230424	-12.90	4000	20221013	89.00	8680	-12.90	20230424	4385	72.41	20230103	8680	-12.90	20230424	4000	89.00	20221013	3.54	N	003160	500	172 억	2660711	N	N	5	N	N
55	20230621	130656	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7470	110	2	1.49	1380508260	184669	143.41	7360	7600	7310	9560	5160	7360	7475.58	9.40	0	11827	7573	7466	7343	7236	7113	7520	7290	172	2200	500	5000	10	1	28300000	2114	16.03	1.34	12	0.65	466.00	5588.00	8680	20230424	-13.94	4000	20221013	86.75	8680	-13.94	20230424	4385	70.35	20230103	8680	-13.94	20230424	4000	86.75	20221013	3.54	N	003160	500	172 억	2660711	N	N	5	N	N
56	20230621	120153	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7500	140	2	1.90	1230386770	164590	127.82	7360	7600	7310	9560	5160	7360	7475.46	9.40	0	10105	7573	7466	7343	7236	7113	7520	7290	172	2200	500	5000	10	1	28300000	2123	16.09	1.34	12	0.58	466.00	5588.00	8680	20230424	-13.59	4000	20221013	87.50	8680	-13.59	20230424	4385	71.04	20230103	8680	-13.59	20230424	4000	87.50	20221013	3.54	N	003160	500	172 억	2660711	N	N	5	N	N
57	20230621	110330	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7430	70	2	0.95	566737600	76239	59.21	7360	7500	7310	9560	5160	7360	7433.70	9.40	0	21867	7573	7466	7343	7236	7113	7520	7290	172	2200	500	5000	10	1	28300000	2103	15.94	1.33	12	0.27	466.00	5588.00	8680	20230424	-14.40	4000	20221013	85.75	8680	-14.40	20230424	4385	69.44	20230103	8680	-14.40	20230424	4000	85.75	20221013	3.54	N	003160	500	172 억	2660711	N	N	5	N	N
58	20230621	100816	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7420	60	2	0.82	326220500	43803	34.02	7360	7500	7310	9560	5160	7360	7447.45	9.40	0	11231	7573	7466	7343	7236	7113	7520	7290	172	2200	500	5000	10	1	28300000	2100	15.92	1.33	12	0.15	466.00	5588.00	8680	20230424	-14.52	4000	20221013	85.50	8680	-14.52	20230424	4385	69.21	20230103	8680	-14.52	20230424	4000	85.50	20221013	3.54	N	003160	500	172 억	2660711	N	N	5	N	N
59	20230621	090847	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7380	20	2	0.27	116092520	15626	12.14	7360	7490	7310	9560	5160	7360	7429.45	9.40	0	4958	7573	7466	7343	7236	7113	7520	7290	172	2200	500	5000	10	1	28300000	2089	15.84	1.32	12	0.06	466.00	5588.00	8680	20230424	-14.98	4000	20221013	84.50	8680	-14.98	20230424	4385	68.30	20230103	8680	-14.98	20230424	4000	84.50	20221013	3.54	N	003160	500	172 억	2660711	N	N	5	N	N
60	20230620	160113	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7360	-10	5	-0.14	937229390	127798	130.78	7290	7450	7220	9580	5160	7370	7333.66	9.39	0	4365	7556	7462	7386	7292	7216	7425	7255	172	2210	500	5010	10	1	28300000	2083	15.79	1.32	12	0.45	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	3.49	N	003160	500	172 억	2656275	N	N	5	N	N
61	20230620	150125	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7370	0	3	0.00	723642960	98945	101.25	7290	7440	7220	9580	5160	7370	7313.59	9.39	0	3540	7556	7462	7386	7292	7216	7425	7255	172	2210	500	5010	10	1	28300000	2086	15.82	1.32	12	0.35	466.00	5588.00	8680	20230424	-15.09	4000	20221013	84.25	8680	-15.09	20230424	4385	68.07	20230103	8680	-15.09	20230424	4000	84.25	20221013	3.49	N	003160	500	172 억	2656275	N	N	23	N	N
62	20230620	140646	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7350	-20	5	-0.27	609373560	83457	85.40	7290	7410	7220	9580	5160	7370	7301.65	9.39	0	5713	7556	7462	7386	7292	7216	7425	7255	172	2210	500	5010	10	1	28300000	2080	15.77	1.32	12	0.29	466.00	5588.00	8680	20230424	-15.32	4000	20221013	83.75	8680	-15.32	20230424	4385	67.62	20230103	8680	-15.32	20230424	4000	83.75	20221013	3.49	N	003160	500	172 억	2656275	N	N	23	N	N
63	20230620	130533	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7300	-70	5	-0.95	491023050	67395	68.97	7290	7370	7220	9580	5160	7370	7285.75	9.39	0	-350	7556	7462	7386	7292	7216	7425	7255	172	2210	500	5010	10	1	28300000	2066	15.67	1.31	12	0.24	466.00	5588.00	8680	20230424	-15.90	4000	20221013	82.50	8680	-15.90	20230424	4385	66.48	20230103	8680	-15.90	20230424	4000	82.50	20221013	3.49	N	003160	500	172 억	2656275	N	N	23	N	N
64	20230620	120839	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7260	-110	5	-1.49	457047510	62732	64.19	7290	7370	7220	9580	5160	7370	7285.72	9.39	0	-2212	7556	7462	7386	7292	7216	7425	7255	172	2210	500	5010	10	1	28300000	2055	15.58	1.30	12	0.22	466.00	5588.00	8680	20230424	-16.36	4000	20221013	81.50	8680	-16.36	20230424	4385	65.56	20230103	8680	-16.36	20230424	4000	81.50	20221013	3.49	N	003160	500	172 억	2656275	N	N	23	N	N
65	20230620	110847	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7310	-60	5	-0.81	411064840	56407	57.72	7290	7370	7220	9580	5160	7370	7287.48	9.39	0	-1330	7556	7462	7386	7292	7216	7425	7255	172	2210	500	5010	10	1	28300000	2069	15.69	1.31	12	0.20	466.00	5588.00	8680	20230424	-15.78	4000	20221013	82.75	8680	-15.78	20230424	4385	66.70	20230103	8680	-15.78	20230424	4000	82.75	20221013	3.49	N	003160	500	172 억	2656275	N	N	23	N	N
66	20230620	100526	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7310	-60	5	-0.81	303221260	41684	42.66	7290	7330	7220	9580	5160	7370	7274.28	9.39	0	1263	7556	7462	7386	7292	7216	7425	7255	172	2210	500	5010	10	1	28300000	2069	15.69	1.31	12	0.15	466.00	5588.00	8680	20230424	-15.78	4000	20221013	82.75	8680	-15.78	20230424	4385	66.70	20230103	8680	-15.78	20230424	4000	82.75	20221013	3.49	N	003160	500	172 억	2656275	N	N	23	N	N
67	20230620	090152	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7300	-70	5	-0.95	31546790	4327	4.43	7290	7320	7280	9580	5160	7370	7290.68	9.39	0	-530	7556	7462	7386	7292	7216	7425	7255	172	2210	500	5010	10	1	28300000	2066	15.67	1.31	12	0.02	466.00	5588.00	8680	20230424	-15.90	4000	20221013	82.50	8680	-15.90	20230424	4385	66.48	20230103	8680	-15.90	20230424	4000	82.50	20221013	3.49	N	003160	500	172 억	2656275	N	N	23	N	N
68	20230619	160956	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7370	-70	5	-0.94	711619190	96374	32.31	7430	7480	7310	9670	5210	7440	7383.87	9.41	0	-6828	7640	7540	7430	7330	7220	7485	7275	172	2230	500	5050	10	1	28300000	2086	15.82	1.32	12	0.34	466.00	5588.00	8680	20230424	-15.09	4000	20221013	84.25	8680	-15.09	20230424	4385	68.07	20230103	8680	-15.09	20230424	4000	84.25	20221013	3.31	N	003160	500	172 억	2662655	N	N	23	N	N
69	20230619	150813	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7380	-60	5	-0.81	651977320	88291	29.60	7430	7480	7310	9670	5210	7440	7384.29	9.41	0	-7101	7640	7540	7430	7330	7220	7485	7275	172	2230	500	5050	10	1	28300000	2089	15.84	1.32	12	0.31	466.00	5588.00	8680	20230424	-14.98	4000	20221013	84.50	8680	-14.98	20230424	4385	68.30	20230103	8680	-14.98	20230424	4000	84.50	20221013	3.31	N	003160	500	172 억	2662655	N	N	122	N	N
70	20230619	140135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7400	-40	5	-0.54	546367040	73983	24.81	7430	7480	7310	9670	5210	7440	7384.89	9.41	0	-8067	7640	7540	7430	7330	7220	7485	7275	172	2230	500	5050	10	1	28300000	2094	15.88	1.32	12	0.26	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	3.31	N	003160	500	172 억	2662655	N	N	122	N	N
71	20230619	130953	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7400	-40	5	-0.54	494930530	67025	22.47	7430	7480	7310	9670	5210	7440	7384.10	9.41	0	-5464	7640	7540	7430	7330	7220	7485	7275	172	2230	500	5050	10	1	28300000	2094	15.88	1.32	12	0.24	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	3.31	N	003160	500	172 억	2662655	N	N	122	N	N
72	20230619	120825	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7410	-30	5	-0.40	468651420	63474	21.28	7430	7480	7310	9670	5210	7440	7383.18	9.41	0	-5573	7640	7540	7430	7330	7220	7485	7275	172	2230	500	5050	10	1	28300000	2097	15.90	1.33	12	0.22	466.00	5588.00	8680	20230424	-14.63	4000	20221013	85.25	8680	-14.63	20230424	4385	68.99	20230103	8680	-14.63	20230424	4000	85.25	20221013	3.31	N	003160	500	172 억	2662655	N	N	122	N	N
73	20230619	110244	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7400	-40	5	-0.54	379554260	51451	17.25	7430	7480	7310	9670	5210	7440	7376.76	9.41	0	-8122	7640	7540	7430	7330	7220	7485	7275	172	2230	500	5050	10	1	28300000	2094	15.88	1.32	12	0.18	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	3.31	N	003160	500	172 억	2662655	N	N	122	N	N
74	20230619	100807	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7350	-90	5	-1.21	345563650	46860	15.71	7430	7480	7310	9670	5210	7440	7374.10	9.41	0	-9716	7640	7540	7430	7330	7220	7485	7275	172	2230	500	5050	10	1	28300000	2080	15.77	1.32	12	0.17	466.00	5588.00	8680	20230424	-15.32	4000	20221013	83.75	8680	-15.32	20230424	4385	67.62	20230103	8680	-15.32	20230424	4000	83.75	20221013	3.31	N	003160	500	172 억	2662655	N	N	122	N	N
75	20230619	090244	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7430	-10	5	-0.13	51872530	6995	2.35	7430	7440	7370	9670	5210	7440	7414.94	9.41	0	-2142	7640	7540	7430	7330	7220	7485	7275	172	2230	500	5050	10	1	28300000	2103	15.94	1.33	12	0.02	466.00	5588.00	8680	20230424	-14.40	4000	20221013	85.75	8680	-14.40	20230424	4385	69.44	20230103	8680	-14.40	20230424	4000	85.75	20221013	3.31	N	003160	500	172 억	2662655	N	N	122	N	N
76	20230616	160232	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7440	-70	5	-0.93	2207452600	297965	18.78	7450	7530	7320	9760	5260	7510	7408.31	9.39	0	3460	9156	8332	7676	6852	6196	8745	7265	172	2250	500	5100	10	1	28300000	2106	15.97	1.33	12	1.05	466.00	5588.00	8680	20230424	-14.29	4000	20221013	86.00	8680	-14.29	20230424	4385	69.67	20230103	8680	-14.29	20230424	4000	86.00	20221013	3.33	N	003160	500	172 억	2656149	N	N	122	N	N
77	20230616	150116	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7360	-150	5	-2.00	2029747090	273970	17.27	7450	7530	7320	9760	5260	7510	7408.62	9.39	0	5824	9156	8332	7676	6852	6196	8745	7265	172	2250	500	5100	10	1	28300000	2083	15.79	1.32	12	0.97	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	3.33	N	003160	500	172 억	2656149	N	N	79	N	N
78	20230616	140802	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7430	-80	5	-1.07	1715140830	231351	14.58	7450	7530	7320	9760	5260	7510	7413.56	9.39	0	8276	9156	8332	7676	6852	6196	8745	7265	172	2250	500	5100	10	1	28300000	2103	15.94	1.33	12	0.82	466.00	5588.00	8680	20230424	-14.40	4000	20221013	85.75	8680	-14.40	20230424	4385	69.44	20230103	8680	-14.40	20230424	4000	85.75	20221013	3.33	N	003160	500	172 억	2656149	N	N	79	N	N
79	20230616	131021	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7450	-60	5	-0.80	1590787640	214619	13.53	7450	7530	7320	9760	5260	7510	7412.11	9.39	0	8637	9156	8332	7676	6852	6196	8745	7265	172	2250	500	5100	10	1	28300000	2108	15.99	1.33	12	0.76	466.00	5588.00	8680	20230424	-14.17	4000	20221013	86.25	8680	-14.17	20230424	4385	69.90	20230103	8680	-14.17	20230424	4000	86.25	20221013	3.33	N	003160	500	172 억	2656149	N	N	79	N	N
80	20230616	120313	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7410	-100	5	-1.33	1431134620	193169	12.17	7450	7530	7320	9760	5260	7510	7408.68	9.39	0	6704	9156	8332	7676	6852	6196	8745	7265	172	2250	500	5100	10	1	28300000	2097	15.90	1.33	12	0.68	466.00	5588.00	8680	20230424	-14.63	4000	20221013	85.25	8680	-14.63	20230424	4385	68.99	20230103	8680	-14.63	20230424	4000	85.25	20221013	3.33	N	003160	500	172 억	2656149	N	N	79	N	N
81	20230616	110402	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7400	-110	5	-1.46	1207903450	162892	10.27	7450	7530	7320	9760	5260	7510	7415.32	9.39	0	-3065	9156	8332	7676	6852	6196	8745	7265	172	2250	500	5100	10	1	28300000	2094	15.88	1.32	12	0.58	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	3.33	N	003160	500	172 억	2656149	N	N	79	N	N
82	20230616	100639	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7460	-50	5	-0.67	831269960	111984	7.06	7450	7530	7320	9760	5260	7510	7423.06	9.39	0	2359	9156	8332	7676	6852	6196	8745	7265	172	2250	500	5100	10	1	28300000	2111	16.01	1.34	12	0.40	466.00	5588.00	8680	20230424	-14.06	4000	20221013	86.50	8680	-14.06	20230424	4385	70.13	20230103	8680	-14.06	20230424	4000	86.50	20221013	3.33	N	003160	500	172 억	2656149	N	N	79	N	N
83	20230616	090703	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7460	-50	5	-0.67	196419670	26454	1.67	7450	7470	7390	9760	5260	7510	7424.72	9.39	0	6070	9156	8332	7676	6852	6196	8745	7265	172	2250	500	5100	10	1	28300000	2111	16.01	1.34	12	0.09	466.00	5588.00	8680	20230424	-14.06	4000	20221013	86.50	8680	-14.06	20230424	4385	70.13	20230103	8680	-14.06	20230424	4000	86.50	20221013	3.33	N	003160	500	172 억	2656149	N	N	79	N	N
84	20230615	150100	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7480	420	2	5.95	11335658930	1470045	879.52	7060	8500	7020	9170	4950	7060	7711.10	9.55	0	-63181	7366	7212	7056	6902	6746	7135	6825	172	2110	500	4800	10	1	28300000	2117	16.05	1.34	12	5.19	466.00	5588.00	8680	20230424	-13.82	4000	20221013	87.00	8680	-13.82	20230424	4385	70.58	20230103	8680	-13.82	20230424	4000	87.00	20221013	3.37	N	003160	500	172 억	2703507	N	N	250	N	N
85	20230615	140621	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7110	50	2	0.71	881884460	122828	73.49	7060	7280	7020	9170	4950	7060	7179.83	9.55	0	45843	7366	7212	7056	6902	6746	7135	6825	172	2110	500	4800	10	1	28300000	2012	15.26	1.27	12	0.43	466.00	5588.00	8680	20230424	-18.09	4000	20221013	77.75	8680	-18.09	20230424	4385	62.14	20230103	8680	-18.09	20230424	4000	77.75	20221013	3.37	N	003160	500	172 억	2703507	N	N	250	N	N
86	20230615	130626	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7110	50	2	0.71	836196880	116385	69.63	7060	7280	7020	9170	4950	7060	7184.75	9.55	0	45303	7366	7212	7056	6902	6746	7135	6825	172	2110	500	4800	10	1	28300000	2012	15.26	1.27	12	0.41	466.00	5588.00	8680	20230424	-18.09	4000	20221013	77.75	8680	-18.09	20230424	4385	62.14	20230103	8680	-18.09	20230424	4000	77.75	20221013	3.37	N	003160	500	172 억	2703507	N	N	250	N	N
87	20230615	120847	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7120	60	2	0.85	765736380	106459	63.69	7060	7280	7020	9170	4950	7060	7192.78	9.55	0	37855	7366	7212	7056	6902	6746	7135	6825	172	2110	500	4800	10	1	28300000	2015	15.28	1.27	12	0.38	466.00	5588.00	8680	20230424	-17.97	4000	20221013	78.00	8680	-17.97	20230424	4385	62.37	20230103	8680	-17.97	20230424	4000	78.00	20221013	3.37	N	003160	500	172 억	2703507	N	N	250	N	N
88	20230615	110434	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7060	0	3	0.00	735813030	102228	61.16	7060	7280	7060	9170	4950	7060	7197.76	9.55	0	38143	7366	7212	7056	6902	6746	7135	6825	172	2110	500	4800	10	1	28300000	1998	15.15	1.26	12	0.36	466.00	5588.00	8680	20230424	-18.66	4000	20221013	76.50	8680	-18.66	20230424	4385	61.00	20230103	8680	-18.66	20230424	4000	76.50	20221013	3.37	N	003160	500	172 억	2703507	N	N	250	N	N
89	20230611	184734	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7120	130	2	1.86	834306510	117230	67.80	7080	7190	7020	9080	4900	6990	7117.02	9.57	28986	29514	7550	7270	7100	6820	6650	7185	6735	172	2090	500	4750	10	1	28300000	2015	15.28	1.27	12	0.41	466.00	5588.00	8680	20230424	-17.97	4000	20221013	78.00	8680	-17.97	20230424	4385	62.37	20230103	8680	-17.97	20230424	4000	78.00	20221013	3.44	N	003160	500	172 억	2709323	N	N	2	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History