KissMeData/003160/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 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	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	20240930	160143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14820	-480	5	-3.14	3929186020	264386	45.77	14950	15300	14620	19890	10710	15300	14861.60	7.91	35106	16253	15776	15473	14996	14693	15690	14910	172	4590	500	9480	10	1	28300000	4194	133.51	2.65	12	0.93	111.00	5584.00	30800	20240627	-51.88	5510	20231206	168.97	30800	-51.88	20240627	5630	163.23	20240117	30800	-51.88	20240627	5510	168.97	20231206	3.06	N	003160	500	172 억	2237176	N	N	687	N	N
3	20240930	150144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14900	-400	5	-2.61	3738737040	251577	43.55	14950	15300	14620	19890	10710	15300	14861.20	7.91	29096	16253	15776	15473	14996	14693	15690	14910	172	4590	500	9480	10	1	28300000	4217	134.23	2.67	12	0.89	111.00	5584.00	30800	20240627	-51.62	5510	20231206	170.42	30800	-51.62	20240627	5630	164.65	20240117	30800	-51.62	20240627	5510	170.42	20231206	3.06	N	003160	500	172 억	2237176	N	N	910	N	N
4	20240930	140144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14750	-550	5	-3.59	3180950790	213976	37.04	14950	15300	14620	19890	10710	15300	14865.92	7.91	18829	16253	15776	15473	14996	14693	15690	14910	172	4590	500	9480	10	1	28300000	4174	132.88	2.64	12	0.76	111.00	5584.00	30800	20240627	-52.11	5510	20231206	167.70	30800	-52.11	20240627	5630	161.99	20240117	30800	-52.11	20240627	5510	167.70	20231206	3.06	N	003160	500	172 억	2237176	N	N	910	N	N
5	20240930	130144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14800	-500	5	-3.27	2841201070	191022	33.07	14950	15300	14620	19890	10710	15300	14873.68	7.91	12194	16253	15776	15473	14996	14693	15690	14910	172	4590	500	9480	10	1	28300000	4188	133.33	2.65	12	0.67	111.00	5584.00	30800	20240627	-51.95	5510	20231206	168.60	30800	-51.95	20240627	5630	162.88	20240117	30800	-51.95	20240627	5510	168.60	20231206	3.06	N	003160	500	172 억	2237176	N	N	910	N	N
6	20240930	120144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14750	-550	5	-3.59	2639771430	177432	30.72	14950	15300	14620	19890	10710	15300	14877.65	7.91	5390	16253	15776	15473	14996	14693	15690	14910	172	4590	500	9480	10	1	28300000	4174	132.88	2.64	12	0.63	111.00	5584.00	30800	20240627	-52.11	5510	20231206	167.70	30800	-52.11	20240627	5630	161.99	20240117	30800	-52.11	20240627	5510	167.70	20231206	3.06	N	003160	500	172 억	2237176	N	N	910	N	N
7	20240930	110144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14730	-570	5	-3.73	2262132440	151692	26.26	14950	15300	14720	19890	10710	15300	14912.66	7.91	-2688	16253	15776	15473	14996	14693	15690	14910	172	4590	500	9480	10	1	28300000	4169	132.70	2.64	12	0.54	111.00	5584.00	30800	20240627	-52.18	5510	20231206	167.33	30800	-52.18	20240627	5630	161.63	20240117	30800	-52.18	20240627	5510	167.33	20231206	3.06	N	003160	500	172 억	2237176	N	N	910	N	N
8	20240930	100143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14830	-470	5	-3.07	1547879930	103384	17.90	14950	15300	14810	19890	10710	15300	14972.14	7.91	-8122	16253	15776	15473	14996	14693	15690	14910	172	4590	500	9480	10	1	28300000	4197	133.60	2.66	12	0.37	111.00	5584.00	30800	20240627	-51.85	5510	20231206	169.15	30800	-51.85	20240627	5630	163.41	20240117	30800	-51.85	20240627	5510	169.15	20231206	3.06	N	003160	500	172 억	2237176	N	N	910	N	N
9	20240930	090140	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15210	-90	5	-0.59	116858560	7782	1.35	14950	15210	14940	19890	10710	15300	15016.45	7.91	2655	16253	15776	15473	14996	14693	15690	14910	172	4590	500	9480	10	1	28300000	4304	137.03	2.72	12	0.03	111.00	5584.00	30800	20240627	-50.62	5510	20231206	176.04	30800	-50.62	20240627	5630	170.16	20240117	30800	-50.62	20240627	5510	176.04	20231206	3.06	N	003160	500	172 억	2237176	N	N	910	N	N
10	20240927	160144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15300	30	2	0.20	8748194000	566607	53.44	15300	15950	15170	19850	10690	15270	15439.64	8.00	-15602	15990	15630	15240	14880	14490	15810	15060	172	4580	500	9460	10	1	28300000	4330	137.84	2.74	12	2.00	111.00	5584.00	30800	20240627	-50.32	5510	20231206	177.68	30800	-50.32	20240627	5630	171.76	20240117	30800	-50.32	20240627	5510	177.68	20231206	2.95	N	003160	500	172 억	2263394	N	N	910	N	N
11	20240927	150144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15320	50	2	0.33	8420330490	545202	51.42	15300	15950	15170	19850	10690	15270	15444.42	8.00	-13982	15990	15630	15240	14880	14490	15810	15060	172	4580	500	9460	10	1	28300000	4336	138.02	2.74	12	1.93	111.00	5584.00	30800	20240627	-50.26	5510	20231206	178.04	30800	-50.26	20240627	5630	172.11	20240117	30800	-50.26	20240627	5510	178.04	20231206	2.95	N	003160	500	172 억	2263394	N	N	2314	N	N
12	20240927	140145	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15310	40	2	0.26	7612310450	492333	46.43	15300	15950	15170	19850	10690	15270	15461.71	8.00	-23905	15990	15630	15240	14880	14490	15810	15060	172	4580	500	9460	10	1	28300000	4333	137.93	2.74	12	1.74	111.00	5584.00	30800	20240627	-50.29	5510	20231206	177.86	30800	-50.29	20240627	5630	171.94	20240117	30800	-50.29	20240627	5510	177.86	20231206	2.95	N	003160	500	172 억	2263394	N	N	2314	N	N
13	20240927	130144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15290	20	2	0.13	7110348690	459644	43.35	15300	15950	15170	19850	10690	15270	15469.25	8.00	-33949	15990	15630	15240	14880	14490	15810	15060	172	4580	500	9460	10	1	28300000	4327	137.75	2.74	12	1.62	111.00	5584.00	30800	20240627	-50.36	5510	20231206	177.50	30800	-50.36	20240627	5630	171.58	20240117	30800	-50.36	20240627	5510	177.50	20231206	2.95	N	003160	500	172 억	2263394	N	N	2314	N	N
14	20240927	120143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15240	-30	5	-0.20	6734127670	435035	41.03	15300	15950	15170	19850	10690	15270	15479.51	8.00	-42938	15990	15630	15240	14880	14490	15810	15060	172	4580	500	9460	10	1	28300000	4313	137.30	2.73	12	1.54	111.00	5584.00	30800	20240627	-50.52	5510	20231206	176.59	30800	-50.52	20240627	5630	170.69	20240117	30800	-50.52	20240627	5510	176.59	20231206	2.95	N	003160	500	172 억	2263394	N	N	2314	N	N
15	20240927	110145	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15220	-50	5	-0.33	6290481530	405959	38.29	15300	15950	15170	19850	10690	15270	15495.36	8.00	-44690	15990	15630	15240	14880	14490	15810	15060	172	4580	500	9460	10	1	28300000	4307	137.12	2.73	12	1.43	111.00	5584.00	30800	20240627	-50.58	5510	20231206	176.23	30800	-50.58	20240627	5630	170.34	20240117	30800	-50.58	20240627	5510	176.23	20231206	2.95	N	003160	500	172 억	2263394	N	N	2314	N	N
16	20240927	100144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15320	50	2	0.33	4969867630	319592	30.14	15300	15950	15180	19850	10690	15270	15550.66	8.00	-33823	15990	15630	15240	14880	14490	15810	15060	172	4580	500	9460	10	1	28300000	4336	138.02	2.74	12	1.13	111.00	5584.00	30800	20240627	-50.26	5510	20231206	178.04	30800	-50.26	20240627	5630	172.11	20240117	30800	-50.26	20240627	5510	178.04	20231206	2.95	N	003160	500	172 억	2263394	N	N	2314	N	N
17	20240927	090144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15220	-50	5	-0.33	476724160	31202	2.94	15300	15300	15200	19850	10690	15270	15278.64	8.00	-14454	15990	15630	15240	14880	14490	15810	15060	172	4580	500	9460	10	1	28300000	4307	137.12	2.73	12	0.11	111.00	5584.00	30800	20240627	-50.58	5510	20231206	176.23	30800	-50.58	20240627	5630	170.34	20240117	30800	-50.58	20240627	5510	176.23	20231206	2.95	N	003160	500	172 억	2263394	N	N	2314	N	N
18	20240926	160141	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15270	870	2	6.04	16006756770	1050544	213.24	15220	15600	14850	18720	10080	14400	15236.60	7.74	75939	15586	14992	14696	14102	13806	14845	13955	172	4320	500	8920	10	1	28300000	4321	137.57	2.73	12	3.71	111.00	5584.00	30800	20240627	-50.42	5510	20231206	177.13	30800	-50.42	20240627	5630	171.23	20240117	30800	-50.42	20240627	5510	177.13	20231206	3.00	N	003160	500	172 억	2191642	N	N	2314	N	N
19	20240926	150144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15260	860	2	5.97	15270738400	1002341	203.46	15220	15600	14850	18720	10080	14400	15235.07	7.74	85955	15586	14992	14696	14102	13806	14845	13955	172	4320	500	8920	10	1	28300000	4319	137.48	2.73	12	3.54	111.00	5584.00	30800	20240627	-50.45	5510	20231206	176.95	30800	-50.45	20240627	5630	171.05	20240117	30800	-50.45	20240627	5510	176.95	20231206	3.00	N	003160	500	172 억	2191642	N	N	5509	N	N
20	20240926	140144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15210	810	2	5.62	14304887500	938940	190.59	15220	15600	14850	18720	10080	14400	15235.15	7.74	83891	15586	14992	14696	14102	13806	14845	13955	172	4320	500	8920	10	1	28300000	4304	137.03	2.72	12	3.32	111.00	5584.00	30800	20240627	-50.62	5510	20231206	176.04	30800	-50.62	20240627	5630	170.16	20240117	30800	-50.62	20240627	5510	176.04	20231206	3.00	N	003160	500	172 억	2191642	N	N	5509	N	N
21	20240926	130142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15330	930	2	6.46	13344082560	876031	177.82	15220	15600	14850	18720	10080	14400	15232.43	7.74	88198	15586	14992	14696	14102	13806	14845	13955	172	4320	500	8920	10	1	28300000	4338	138.11	2.75	12	3.10	111.00	5584.00	30800	20240627	-50.23	5510	20231206	178.22	30800	-50.23	20240627	5630	172.29	20240117	30800	-50.23	20240627	5510	178.22	20231206	3.00	N	003160	500	172 억	2191642	N	N	5509	N	N
22	20240926	120145	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15390	990	2	6.88	12762537890	838237	170.15	15220	15600	14850	18720	10080	14400	15225.45	7.74	87374	15586	14992	14696	14102	13806	14845	13955	172	4320	500	8920	10	1	28300000	4355	138.65	2.76	12	2.96	111.00	5584.00	30800	20240627	-50.03	5510	20231206	179.31	30800	-50.03	20240627	5630	173.36	20240117	30800	-50.03	20240627	5510	179.31	20231206	3.00	N	003160	500	172 억	2191642	N	N	5509	N	N
23	20240926	110142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15310	910	2	6.32	10084208090	664914	134.96	15220	15600	14850	18720	10080	14400	15166.18	7.74	58096	15586	14992	14696	14102	13806	14845	13955	172	4320	500	8920	10	1	28300000	4333	137.93	2.74	12	2.35	111.00	5584.00	30800	20240627	-50.29	5510	20231206	177.86	30800	-50.29	20240627	5630	171.94	20240117	30800	-50.29	20240627	5510	177.86	20231206	3.00	N	003160	500	172 억	2191642	N	N	5509	N	N
24	20240926	100143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15080	680	2	4.72	7997125380	528079	107.19	15220	15600	14850	18720	10080	14400	15143.80	7.74	15410	15586	14992	14696	14102	13806	14845	13955	172	4320	500	8920	10	1	28300000	4268	135.86	2.70	12	1.87	111.00	5584.00	30800	20240627	-51.04	5510	20231206	173.68	30800	-51.04	20240627	5630	167.85	20240117	30800	-51.04	20240627	5510	173.68	20231206	3.00	N	003160	500	172 억	2191642	N	N	5509	N	N
25	20240926	090143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15180	780	2	5.42	1609946300	105361	21.39	15220	15600	15160	18720	10080	14400	15280.29	7.74	-8492	15586	14992	14696	14102	13806	14845	13955	172	4320	500	8920	10	1	28300000	4296	136.76	2.72	12	0.37	111.00	5584.00	30800	20240627	-50.71	5510	20231206	175.50	30800	-50.71	20240627	5630	169.63	20240117	30800	-50.71	20240627	5510	175.50	20231206	3.00	N	003160	500	172 억	2191642	N	N	5509	N	N
26	20240925	160142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14400	-380	5	-2.57	7265004250	489322	128.97	14950	15290	14400	19210	10350	14780	14847.98	8.00	-79160	15326	15052	14576	14302	13826	15190	14440	172	4430	500	9160	10	1	28300000	4075	129.73	2.58	12	1.73	111.00	5584.00	30800	20240627	-53.25	5510	20231206	161.34	30800	-53.25	20240627	5630	155.77	20240117	30800	-53.25	20240627	5510	161.34	20231206	2.92	N	003160	500	172 억	2263440	N	N	5509	N	N
27	20240925	150143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14510	-270	5	-1.83	6860627060	461354	121.60	14950	15290	14490	19210	10350	14780	14870.66	8.00	-88174	15326	15052	14576	14302	13826	15190	14440	172	4430	500	9160	10	1	28300000	4106	130.72	2.60	12	1.63	111.00	5584.00	30800	20240627	-52.89	5510	20231206	163.34	30800	-52.89	20240627	5630	157.73	20240117	30800	-52.89	20240627	5510	163.34	20231206	2.92	N	003160	500	172 억	2263440	N	N	15	N	N
28	20240925	140143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14670	-110	5	-0.74	5634180640	377333	99.46	14950	15290	14600	19210	10350	14780	14931.63	8.00	-57641	15326	15052	14576	14302	13826	15190	14440	172	4430	500	9160	10	1	28300000	4152	132.16	2.63	12	1.33	111.00	5584.00	30800	20240627	-52.37	5510	20231206	166.24	30800	-52.37	20240627	5630	160.57	20240117	30800	-52.37	20240627	5510	166.24	20231206	2.92	N	003160	500	172 억	2263440	N	N	15	N	N
29	20240925	130144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14690	-90	5	-0.61	5234325210	350087	92.27	14950	15290	14600	19210	10350	14780	14951.56	8.00	-53634	15326	15052	14576	14302	13826	15190	14440	172	4430	500	9160	10	1	28300000	4157	132.34	2.63	12	1.24	111.00	5584.00	30800	20240627	-52.31	5510	20231206	166.61	30800	-52.31	20240627	5630	160.92	20240117	30800	-52.31	20240627	5510	166.61	20231206	2.92	N	003160	500	172 억	2263440	N	N	15	N	N
30	20240925	120143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14650	-130	5	-0.88	4756808510	317666	83.73	14950	15290	14600	19210	10350	14780	14974.32	8.00	-52608	15326	15052	14576	14302	13826	15190	14440	172	4430	500	9160	10	1	28300000	4146	131.98	2.62	12	1.12	111.00	5584.00	30800	20240627	-52.44	5510	20231206	165.88	30800	-52.44	20240627	5630	160.21	20240117	30800	-52.44	20240627	5510	165.88	20231206	2.92	N	003160	500	172 억	2263440	N	N	15	N	N
31	20240925	110143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14780	0	3	0.00	4037891190	268897	70.87	14950	15290	14750	19210	10350	14780	15016.60	8.00	-32125	15326	15052	14576	14302	13826	15190	14440	172	4430	500	9160	10	1	28300000	4183	133.15	2.65	12	0.95	111.00	5584.00	30800	20240627	-52.01	5510	20231206	168.24	30800	-52.01	20240627	5630	162.52	20240117	30800	-52.01	20240627	5510	168.24	20231206	2.92	N	003160	500	172 억	2263440	N	N	15	N	N
32	20240925	100144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14930	150	2	1.01	2992968990	198398	52.29	14950	15290	14910	19210	10350	14780	15085.86	8.00	-18138	15326	15052	14576	14302	13826	15190	14440	172	4430	500	9160	10	1	28300000	4225	134.50	2.67	12	0.70	111.00	5584.00	30800	20240627	-51.53	5510	20231206	170.96	30800	-51.53	20240627	5630	165.19	20240117	30800	-51.53	20240627	5510	170.96	20231206	2.92	N	003160	500	172 억	2263440	N	N	15	N	N
33	20240925	090144	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	15230	450	2	3.04	392213200	25935	6.84	14950	15290	14950	19210	10350	14780	15124.47	8.00	3217	15326	15052	14576	14302	13826	15190	14440	172	4430	500	9160	10	1	28300000	4310	137.21	2.73	12	0.09	111.00	5584.00	30800	20240627	-50.55	5510	20231206	176.41	30800	-50.55	20240627	5630	170.52	20240117	30800	-50.55	20240627	5510	176.41	20231206	2.92	N	003160	500	172 억	2263440	N	N	15	N	N
34	20240924	160143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14780	550	2	3.87	5360618020	368857	149.92	14240	14850	14100	18490	9970	14230	14532.76	7.83	44163	14870	14550	14300	13980	13730	14710	14140	172	4260	500	8820	10	1	28300000	4183	133.15	2.65	12	1.30	111.00	5584.00	30800	20240627	-52.01	5510	20231206	168.24	30800	-52.01	20240627	5630	162.52	20240117	30800	-52.01	20240627	5510	168.24	20231206	3.01	N	003160	500	172 억	2217017	N	N	15	N	N
35	20240924	150142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14780	550	2	3.87	4801559080	331038	134.55	14240	14850	14100	18490	9970	14230	14504.61	7.83	42708	14870	14550	14300	13980	13730	14710	14140	172	4260	500	8820	10	1	28300000	4183	133.15	2.65	12	1.17	111.00	5584.00	30800	20240627	-52.01	5510	20231206	168.24	30800	-52.01	20240627	5630	162.52	20240117	30800	-52.01	20240627	5510	168.24	20231206	3.01	N	003160	500	172 억	2217017	N	N	929	N	N
36	20240924	140142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14240	10	2	0.07	1512658970	106318	43.21	14240	14390	14100	18490	9970	14230	14227.68	7.83	3650	14870	14550	14300	13980	13730	14710	14140	172	4260	500	8820	10	1	28300000	4030	128.29	2.55	12	0.38	111.00	5584.00	30800	20240627	-53.77	5510	20231206	158.44	30800	-53.77	20240627	5630	152.93	20240117	30800	-53.77	20240627	5510	158.44	20231206	3.01	N	003160	500	172 억	2217017	N	N	929	N	N
37	20240924	130143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14120	-110	5	-0.77	1341575780	94262	38.31	14240	14390	14100	18490	9970	14230	14232.42	7.83	189	14870	14550	14300	13980	13730	14710	14140	172	4260	500	8820	10	1	28300000	3996	127.21	2.53	12	0.33	111.00	5584.00	30800	20240627	-54.16	5510	20231206	156.26	30800	-54.16	20240627	5630	150.80	20240117	30800	-54.16	20240627	5510	156.26	20231206	3.01	N	003160	500	172 억	2217017	N	N	929	N	N
38	20240924	120143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14200	-30	5	-0.21	1162998310	81666	33.19	14240	14390	14100	18490	9970	14230	14240.92	7.83	2494	14870	14550	14300	13980	13730	14710	14140	172	4260	500	8820	10	1	28300000	4019	127.93	2.54	12	0.29	111.00	5584.00	30800	20240627	-53.90	5510	20231206	157.71	30800	-53.90	20240627	5630	152.22	20240117	30800	-53.90	20240627	5510	157.71	20231206	3.01	N	003160	500	172 억	2217017	N	N	929	N	N
39	20240924	110142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14210	-20	5	-0.14	1088236700	76389	31.05	14240	14390	14100	18490	9970	14230	14246.00	7.83	1877	14870	14550	14300	13980	13730	14710	14140	172	4260	500	8820	10	1	28300000	4021	128.02	2.54	12	0.27	111.00	5584.00	30800	20240627	-53.86	5510	20231206	157.89	30800	-53.86	20240627	5630	152.40	20240117	30800	-53.86	20240627	5510	157.89	20231206	3.01	N	003160	500	172 억	2217017	N	N	929	N	N
40	20240924	100143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14290	60	2	0.42	621767180	43434	17.65	14240	14390	14220	18490	9970	14230	14315.35	7.83	-2724	14870	14550	14300	13980	13730	14710	14140	172	4260	500	8820	10	1	28300000	4044	128.74	2.56	12	0.15	111.00	5584.00	30800	20240627	-53.60	5510	20231206	159.35	30800	-53.60	20240627	5630	153.82	20240117	30800	-53.60	20240627	5510	159.35	20231206	3.01	N	003160	500	172 억	2217017	N	N	929	N	N
41	20240924	090142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14300	70	2	0.49	22139400	1551	0.63	14240	14310	14240	18490	9970	14230	14276.24	7.83	-229	14870	14550	14300	13980	13730	14710	14140	172	4260	500	8820	10	1	28300000	4047	128.83	2.56	12	0.01	111.00	5584.00	30800	20240627	-53.57	5510	20231206	159.53	30800	-53.57	20240627	5630	154.00	20240117	30800	-53.57	20240627	5510	159.53	20231206	3.01	N	003160	500	172 억	2217017	N	N	929	N	N
42	20240923	160142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14230	50	2	0.35	3477343860	242312	35.48	14150	14620	14050	18430	9930	14180	14351.66	7.93	-26156	15206	14692	14356	13842	13506	14525	13675	172	4250	500	8790	10	1	28300000	4027	128.20	2.55	12	0.86	111.00	5584.00	30800	20240627	-53.80	5510	20231206	158.26	30800	-53.80	20240627	5630	152.75	20240117	30800	-53.80	20240627	5510	158.26	20231206	2.98	N	003160	500	172 억	2244029	N	N	929	N	N
43	20240923	150143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14210	30	2	0.21	3284902720	228770	33.50	14150	14620	14050	18430	9930	14180	14359.18	7.93	-27012	15206	14692	14356	13842	13506	14525	13675	172	4250	500	8790	10	1	28300000	4021	128.02	2.54	12	0.81	111.00	5584.00	30800	20240627	-53.86	5510	20231206	157.89	30800	-53.86	20240627	5630	152.40	20240117	30800	-53.86	20240627	5510	157.89	20231206	2.98	N	003160	500	172 억	2244029	N	N	1957	N	N
44	20240923	140143	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14220	40	2	0.28	3018889310	210053	30.76	14150	14620	14050	18430	9930	14180	14372.28	7.93	-31846	15206	14692	14356	13842	13506	14525	13675	172	4250	500	8790	10	1	28300000	4024	128.11	2.55	12	0.74	111.00	5584.00	30800	20240627	-53.83	5510	20231206	158.08	30800	-53.83	20240627	5630	152.58	20240117	30800	-53.83	20240627	5510	158.08	20231206	2.98	N	003160	500	172 억	2244029	N	N	1957	N	N
45	20240923	130142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14310	130	2	0.92	2708961600	188349	27.58	14150	14620	14050	18430	9930	14180	14382.96	7.93	-27384	15206	14692	14356	13842	13506	14525	13675	172	4250	500	8790	10	1	28300000	4050	128.92	2.56	12	0.67	111.00	5584.00	30800	20240627	-53.54	5510	20231206	159.71	30800	-53.54	20240627	5630	154.17	20240117	30800	-53.54	20240627	5510	159.71	20231206	2.98	N	003160	500	172 억	2244029	N	N	1957	N	N
46	20240923	120142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14350	170	2	1.20	2507878660	174335	25.53	14150	14620	14050	18430	9930	14180	14385.71	7.93	-23052	15206	14692	14356	13842	13506	14525	13675	172	4250	500	8790	10	1	28300000	4061	129.28	2.57	12	0.62	111.00	5584.00	30800	20240627	-53.41	5510	20231206	160.44	30800	-53.41	20240627	5630	154.88	20240117	30800	-53.41	20240627	5510	160.44	20231206	2.98	N	003160	500	172 억	2244029	N	N	1957	N	N
47	20240923	110142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14490	310	2	2.19	2185108740	151904	22.24	14150	14620	14050	18430	9930	14180	14385.16	7.93	-10808	15206	14692	14356	13842	13506	14525	13675	172	4250	500	8790	10	1	28300000	4101	130.54	2.59	12	0.54	111.00	5584.00	30800	20240627	-52.95	5510	20231206	162.98	30800	-52.95	20240627	5630	157.37	20240117	30800	-52.95	20240627	5510	162.98	20231206	2.98	N	003160	500	172 억	2244029	N	N	1957	N	N
48	20240923	100142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14610	430	2	3.03	1603120630	111662	16.35	14150	14610	14050	18430	9930	14180	14357.32	7.93	-28	15206	14692	14356	13842	13506	14525	13675	172	4250	500	8790	10	1	28300000	4135	131.62	2.62	12	0.39	111.00	5584.00	30800	20240627	-52.56	5510	20231206	165.15	30800	-52.56	20240627	5630	159.50	20240117	30800	-52.56	20240627	5510	165.15	20231206	2.98	N	003160	500	172 억	2244029	N	N	1957	N	N
49	20240923	090142	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14080	-100	5	-0.71	66760720	4729	0.69	14150	14150	14060	18430	9930	14180	14113.58	7.93	-917	15206	14692	14356	13842	13506	14525	13675	172	4250	500	8790	10	1	28300000	3985	126.85	2.52	12	0.02	111.00	5584.00	30800	20240627	-54.29	5510	20231206	155.54	30800	-54.29	20240627	5630	150.09	20240117	30800	-54.29	20240627	5510	155.54	20231206	2.98	N	003160	500	172 억	2244029	N	N	1957	N	N
50	20240913	160138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14160	-250	5	-1.73	7891746680	561359	19.14	14250	14290	13880	18730	10090	14410	14058.23	8.21	-22987	16016	15212	14286	13482	12556	15615	13885	172	4320	500	8930	10	1	28300000	4007	127.57	2.54	12	1.98	111.00	5584.00	30800	20240627	-54.03	5510	20231206	156.99	30800	-54.03	20240627	5630	151.51	20240117	30800	-54.03	20240627	5510	156.99	20231206	3.09	N	003160	500	172 억	2323406	N	N	1123	N	N
51	20240913	150139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14210	-200	5	-1.39	7231338840	514791	17.55	14250	14290	13880	18730	10090	14410	14047.14	8.21	-28001	16016	15212	14286	13482	12556	15615	13885	172	4320	500	8930	10	1	28300000	4021	128.02	2.54	12	1.82	111.00	5584.00	30800	20240627	-53.86	5510	20231206	157.89	30800	-53.86	20240627	5630	152.40	20240117	30800	-53.86	20240627	5510	157.89	20231206	3.09	N	003160	500	172 억	2323406	N	N	10266	N	N
52	20240913	140140	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14090	-320	5	-2.22	6350073730	452588	15.43	14250	14280	13880	18730	10090	14410	14030.58	8.21	-12782	16016	15212	14286	13482	12556	15615	13885	172	4320	500	8930	10	1	28300000	3987	126.94	2.52	12	1.60	111.00	5584.00	30800	20240627	-54.25	5510	20231206	155.72	30800	-54.25	20240627	5630	150.27	20240117	30800	-54.25	20240627	5510	155.72	20231206	3.09	N	003160	500	172 억	2323406	N	N	10266	N	N
53	20240913	130138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13970	-440	5	-3.05	5657613440	403115	13.75	14250	14280	13890	18730	10090	14410	14034.74	8.21	-4851	16016	15212	14286	13482	12556	15615	13885	172	4320	500	8930	10	1	28300000	3954	125.86	2.50	12	1.42	111.00	5584.00	30800	20240627	-54.64	5510	20231206	153.54	30800	-54.64	20240627	5630	148.13	20240117	30800	-54.64	20240627	5510	153.54	20231206	3.09	N	003160	500	172 억	2323406	N	N	10266	N	N
54	20240913	120139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13990	-420	5	-2.91	5141160450	366060	12.48	14250	14280	13890	18730	10090	14410	14044.58	8.21	-670	16016	15212	14286	13482	12556	15615	13885	172	4320	500	8930	10	1	28300000	3959	126.04	2.51	12	1.29	111.00	5584.00	30800	20240627	-54.58	5510	20231206	153.90	30800	-54.58	20240627	5630	148.49	20240117	30800	-54.58	20240627	5510	153.90	20231206	3.09	N	003160	500	172 억	2323406	N	N	10266	N	N
55	20240913	110138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14150	-260	5	-1.80	4624718240	329209	11.23	14250	14280	13890	18730	10090	14410	14047.97	8.21	437	16016	15212	14286	13482	12556	15615	13885	172	4320	500	8930	10	1	28300000	4004	127.48	2.53	12	1.16	111.00	5584.00	30800	20240627	-54.06	5510	20231206	156.81	30800	-54.06	20240627	5630	151.33	20240117	30800	-54.06	20240627	5510	156.81	20231206	3.09	N	003160	500	172 억	2323406	N	N	10266	N	N
56	20240913	100139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14030	-380	5	-2.64	3629957310	258699	8.82	14250	14280	13890	18730	10090	14410	14031.59	8.21	-5917	16016	15212	14286	13482	12556	15615	13885	172	4320	500	8930	10	1	28300000	3970	126.40	2.51	12	0.91	111.00	5584.00	30800	20240627	-54.45	5510	20231206	154.63	30800	-54.45	20240627	5630	149.20	20240117	30800	-54.45	20240627	5510	154.63	20231206	3.09	N	003160	500	172 억	2323406	N	N	10266	N	N
57	20240913	090139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14230	-180	5	-1.25	488536190	34346	1.17	14250	14280	14120	18730	10090	14410	14223.96	8.21	-681	16016	15212	14286	13482	12556	15615	13885	172	4320	500	8930	10	1	28300000	4027	128.20	2.55	12	0.12	111.00	5584.00	30800	20240627	-53.80	5510	20231206	158.26	30800	-53.80	20240627	5630	152.75	20240117	30800	-53.80	20240627	5510	158.26	20231206	3.09	N	003160	500	172 억	2323406	N	N	10266	N	N
58	20240912	160139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14410	1470	2	11.36	41997313660	2923926	517.75	13630	15090	13360	16820	9060	12940	14363.37	8.99	12454	13746	13342	13086	12682	12426	13545	12885	172	3880	500	8020	10	1	28300000	4078	129.82	2.58	12	10.33	111.00	5584.00	30800	20240627	-53.21	5510	20231206	161.52	30800	-53.21	20240627	5630	155.95	20240117	30800	-53.21	20240627	5510	161.52	20231206	3.06	N	003160	500	172 억	2544037	N	N	10266	N	N
59	20240912	150138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14490	1550	2	11.98	38166653790	2658461	470.74	13630	15090	13360	16820	9060	12940	14356.77	8.99	-2696	13746	13342	13086	12682	12426	13545	12885	172	3880	500	8020	10	1	28300000	4101	130.54	2.59	12	9.39	111.00	5584.00	30800	20240627	-52.95	5510	20231206	162.98	30800	-52.95	20240627	5630	157.37	20240117	30800	-52.95	20240627	5510	162.98	20231206	3.06	N	003160	500	172 억	2544037	N	N	34	N	N
60	20240912	140138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14850	1910	2	14.76	33597908050	2343573	414.98	13630	15090	13360	16820	9060	12940	14336.30	8.99	-51544	13746	13342	13086	12682	12426	13545	12885	172	3880	500	8020	10	1	28300000	4203	133.78	2.66	12	8.28	111.00	5584.00	30800	20240627	-51.79	5510	20231206	169.51	30800	-51.79	20240627	5630	163.77	20240117	30800	-51.79	20240627	5510	169.51	20231206	3.06	N	003160	500	172 억	2544037	N	N	34	N	N
61	20240912	130138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14660	1720	2	13.29	22650810790	1604721	284.15	13630	14800	13360	16820	9060	12940	14115.24	8.99	-20027	13746	13342	13086	12682	12426	13545	12885	172	3880	500	8020	10	1	28300000	4149	132.07	2.63	12	5.67	111.00	5584.00	30800	20240627	-52.40	5510	20231206	166.06	30800	-52.40	20240627	5630	160.39	20240117	30800	-52.40	20240627	5510	166.06	20231206	3.06	N	003160	500	172 억	2544037	N	N	34	N	N
62	20240912	120138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	14270	1330	2	10.28	13543688400	975994	172.82	13630	14340	13360	16820	9060	12940	13876.99	8.99	39727	13746	13342	13086	12682	12426	13545	12885	172	3880	500	8020	10	1	28300000	4038	128.56	2.56	12	3.45	111.00	5584.00	30800	20240627	-53.67	5510	20231206	158.98	30800	-53.67	20240627	5630	153.46	20240117	30800	-53.67	20240627	5510	158.98	20231206	3.06	N	003160	500	172 억	2544037	N	N	34	N	N
63	20240912	110139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13810	870	2	6.72	8994177760	653247	115.67	13630	14150	13360	16820	9060	12940	13768.65	8.99	-34114	13746	13342	13086	12682	12426	13545	12885	172	3880	500	8020	10	1	28300000	3908	124.41	2.47	12	2.31	111.00	5584.00	30800	20240627	-55.16	5510	20231206	150.64	30800	-55.16	20240627	5630	145.29	20240117	30800	-55.16	20240627	5510	150.64	20231206	3.06	N	003160	500	172 억	2544037	N	N	34	N	N
64	20240912	100139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13630	690	2	5.33	7573388880	549249	97.26	13630	14150	13360	16820	9060	12940	13788.91	8.99	-33751	13746	13342	13086	12682	12426	13545	12885	172	3880	500	8020	10	1	28300000	3857	122.79	2.44	12	1.94	111.00	5584.00	30800	20240627	-55.75	5510	20231206	147.37	30800	-55.75	20240627	5630	142.10	20240117	30800	-55.75	20240627	5510	147.37	20231206	3.06	N	003160	500	172 억	2544037	N	N	34	N	N
65	20240912	090139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13430	490	2	3.79	805084500	59307	10.50	13630	13650	13390	16820	9060	12940	13576.82	8.99	-20042	13746	13342	13086	12682	12426	13545	12885	172	3880	500	8020	10	1	28300000	3801	120.99	2.41	12	0.21	111.00	5584.00	30800	20240627	-56.40	5510	20231206	143.74	30800	-56.40	20240627	5630	138.54	20240117	30800	-56.40	20240627	5510	143.74	20231206	3.06	N	003160	500	172 억	2544037	N	N	34	N	N
66	20240911	160138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12940	-70	5	-0.54	7370520730	560900	75.94	12850	13490	12830	16910	9110	13010	13140.75	8.93	-10161	13643	13326	12933	12616	12223	13485	12775	172	3900	500	8060	10	1	28300000	3662	116.58	2.32	12	1.98	111.00	5584.00	30800	20240627	-57.99	5510	20231206	134.85	30800	-57.99	20240627	5630	129.84	20240117	30800	-57.99	20240627	5510	134.85	20231206	3.09	N	003160	500	172 억	2528117	N	N	34	N	N
67	20240911	150137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12950	-60	5	-0.46	7109980280	540726	73.21	12850	13490	12830	16910	9110	13010	13148.95	8.93	-11559	13643	13326	12933	12616	12223	13485	12775	172	3900	500	8060	10	1	28300000	3665	116.67	2.32	12	1.91	111.00	5584.00	30800	20240627	-57.95	5510	20231206	135.03	30800	-57.95	20240627	5630	130.02	20240117	30800	-57.95	20240627	5510	135.03	20231206	3.09	N	003160	500	172 억	2528117	N	N	106	N	N
68	20240911	140139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12930	-80	5	-0.61	6620245000	502773	68.07	12850	13490	12850	16910	9110	13010	13167.46	8.93	-14452	13643	13326	12933	12616	12223	13485	12775	172	3900	500	8060	10	1	28300000	3659	116.49	2.32	12	1.78	111.00	5584.00	30800	20240627	-58.02	5510	20231206	134.66	30800	-58.02	20240627	5630	129.66	20240117	30800	-58.02	20240627	5510	134.66	20231206	3.09	N	003160	500	172 억	2528117	N	N	106	N	N
69	20240911	130138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13020	10	2	0.08	5648755410	427893	57.94	12850	13490	12850	16910	9110	13010	13201.33	8.93	6020	13643	13326	12933	12616	12223	13485	12775	172	3900	500	8060	10	1	28300000	3685	117.30	2.33	12	1.51	111.00	5584.00	30800	20240627	-57.73	5510	20231206	136.30	30800	-57.73	20240627	5630	131.26	20240117	30800	-57.73	20240627	5510	136.30	20231206	3.09	N	003160	500	172 억	2528117	N	N	106	N	N
70	20240911	120139	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13260	250	2	1.92	4893818310	370141	50.12	12850	13490	12850	16910	9110	13010	13221.50	8.93	23314	13643	13326	12933	12616	12223	13485	12775	172	3900	500	8060	10	1	28300000	3753	119.46	2.37	12	1.31	111.00	5584.00	30800	20240627	-56.95	5510	20231206	140.65	30800	-56.95	20240627	5630	135.52	20240117	30800	-56.95	20240627	5510	140.65	20231206	3.09	N	003160	500	172 억	2528117	N	N	106	N	N
71	20240911	110137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13250	240	2	1.84	4322100980	327057	44.28	12850	13490	12850	16910	9110	13010	13215.13	8.93	34791	13643	13326	12933	12616	12223	13485	12775	172	3900	500	8060	10	1	28300000	3750	119.37	2.37	12	1.16	111.00	5584.00	30800	20240627	-56.98	5510	20231206	140.47	30800	-56.98	20240627	5630	135.35	20240117	30800	-56.98	20240627	5510	140.47	20231206	3.09	N	003160	500	172 억	2528117	N	N	106	N	N
72	20240911	100137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13050	40	2	0.31	1454000130	111408	15.08	12850	13170	12850	16910	9110	13010	13051.13	8.93	-8952	13643	13326	12933	12616	12223	13485	12775	172	3900	500	8060	10	1	28300000	3693	117.57	2.34	12	0.39	111.00	5584.00	30800	20240627	-57.63	5510	20231206	136.84	30800	-57.63	20240627	5630	131.79	20240117	30800	-57.63	20240627	5510	136.84	20231206	3.09	N	003160	500	172 억	2528117	N	N	106	N	N
73	20240911	090138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13090	80	2	0.61	76358200	5927	0.80	12850	13100	12850	16910	9110	13010	12883.11	8.93	2900	13643	13326	12933	12616	12223	13485	12775	172	3900	500	8060	10	1	28300000	3704	117.93	2.34	12	0.02	111.00	5584.00	30800	20240627	-57.50	5510	20231206	137.57	30800	-57.50	20240627	5630	132.50	20240117	30800	-57.50	20240627	5510	137.57	20231206	3.09	N	003160	500	172 억	2528117	N	N	106	N	N
74	20240910	160138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13010	480	2	3.83	9514981550	734791	95.71	12540	13250	12540	16280	8780	12530	12949.76	9.14	-40791	13770	13150	12030	11410	10290	13460	11720	172	3750	500	7760	10	1	28300000	3682	117.21	2.33	12	2.60	111.00	5584.00	30800	20240627	-57.76	5510	20231206	136.12	30800	-57.76	20240627	5630	131.08	20240117	30800	-57.76	20240627	5510	136.12	20231206	3.16	N	003160	500	172 억	2587421	N	N	106	N	N
75	20240910	150138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13090	560	2	4.47	9074002000	700940	91.30	12540	13250	12540	16280	8780	12530	12946.07	9.14	-42509	13770	13150	12030	11410	10290	13460	11720	172	3750	500	7760	10	1	28300000	3704	117.93	2.34	12	2.48	111.00	5584.00	30800	20240627	-57.50	5510	20231206	137.57	30800	-57.50	20240627	5630	132.50	20240117	30800	-57.50	20240627	5510	137.57	20231206	3.16	N	003160	500	172 억	2587421	N	N	109	N	N
76	20240910	140138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12920	390	2	3.11	7947461400	614464	80.04	12540	13250	12540	16280	8780	12530	12934.63	9.14	-19372	13770	13150	12030	11410	10290	13460	11720	172	3750	500	7760	10	1	28300000	3656	116.40	2.31	12	2.17	111.00	5584.00	30800	20240627	-58.05	5510	20231206	134.48	30800	-58.05	20240627	5630	129.48	20240117	30800	-58.05	20240627	5510	134.48	20231206	3.16	N	003160	500	172 억	2587421	N	N	109	N	N
77	20240910	130138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12900	370	2	2.95	7454350030	576158	75.05	12540	13250	12540	16280	8780	12530	12938.74	9.14	-28612	13770	13150	12030	11410	10290	13460	11720	172	3750	500	7760	10	1	28300000	3651	116.22	2.31	12	2.04	111.00	5584.00	30800	20240627	-58.12	5510	20231206	134.12	30800	-58.12	20240627	5630	129.13	20240117	30800	-58.12	20240627	5510	134.12	20231206	3.16	N	003160	500	172 억	2587421	N	N	109	N	N
78	20240910	120137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12900	370	2	2.95	7077391930	546927	71.24	12540	13250	12540	16280	8780	12530	12941.04	9.14	-29589	13770	13150	12030	11410	10290	13460	11720	172	3750	500	7760	10	1	28300000	3651	116.22	2.31	12	1.93	111.00	5584.00	30800	20240627	-58.12	5510	20231206	134.12	30800	-58.12	20240627	5630	129.13	20240117	30800	-58.12	20240627	5510	134.12	20231206	3.16	N	003160	500	172 억	2587421	N	N	109	N	N
79	20240910	110138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13000	470	2	3.75	6404750900	494693	64.44	12540	13250	12540	16280	8780	12530	12947.77	9.14	-38764	13770	13150	12030	11410	10290	13460	11720	172	3750	500	7760	10	1	28300000	3679	117.12	2.33	12	1.75	111.00	5584.00	30800	20240627	-57.79	5510	20231206	135.93	30800	-57.79	20240627	5630	130.91	20240117	30800	-57.79	20240627	5510	135.93	20231206	3.16	N	003160	500	172 억	2587421	N	N	109	N	N
80	20240910	100138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13090	560	2	4.47	4877083150	377158	49.13	12540	13250	12540	16280	8780	12530	12932.21	9.14	-9822	13770	13150	12030	11410	10290	13460	11720	172	3750	500	7760	10	1	28300000	3704	117.93	2.34	12	1.33	111.00	5584.00	30800	20240627	-57.50	5510	20231206	137.57	30800	-57.50	20240627	5630	132.50	20240117	30800	-57.50	20240627	5510	137.57	20231206	3.16	N	003160	500	172 억	2587421	N	N	109	N	N
81	20240910	090137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12740	210	2	1.68	291381590	23044	3.00	12540	12780	12540	16280	8780	12530	12649.78	9.14	8851	13770	13150	12030	11410	10290	13460	11720	172	3750	500	7760	10	1	28300000	3605	114.77	2.28	12	0.08	111.00	5584.00	30800	20240627	-58.64	5510	20231206	131.22	30800	-58.64	20240627	5630	126.29	20240117	30800	-58.64	20240627	5510	131.22	20231206	3.16	N	003160	500	172 억	2587421	N	N	109	N	N
82	20240909	160136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12530	1210	2	10.69	8971129990	760031	191.83	10990	12650	10910	14710	7930	11320	11800.72	8.77	139917	12366	11842	11546	11022	10726	11695	10875	172	3390	500	7010	10	1	28300000	3546	112.88	2.24	12	2.69	111.00	5584.00	30800	20240627	-59.32	5510	20231206	127.40	30800	-59.32	20240627	5630	122.56	20240117	30800	-59.32	20240627	5510	127.40	20231206	3.37	N	003160	500	172 억	2481083	N	N	109	N	N
83	20240909	150136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12460	1140	2	10.07	8389956740	713532	180.09	10990	12650	10910	14710	7930	11320	11758.56	8.77	131271	12366	11842	11546	11022	10726	11695	10875	172	3390	500	7010	10	1	28300000	3526	112.25	2.23	12	2.52	111.00	5584.00	30800	20240627	-59.55	5510	20231206	126.13	30800	-59.55	20240627	5630	121.31	20240117	30800	-59.55	20240627	5510	126.13	20231206	3.37	N	003160	500	172 억	2481083	N	N	68	N	N
84	20240909	140137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12310	990	2	8.75	6630282330	572572	144.52	10990	12360	10910	14710	7930	11320	11579.98	8.77	119554	12366	11842	11546	11022	10726	11695	10875	172	3390	500	7010	10	1	28300000	3484	110.90	2.20	12	2.02	111.00	5584.00	30800	20240627	-60.03	5510	20231206	123.41	30800	-60.03	20240627	5630	118.65	20240117	30800	-60.03	20240627	5510	123.41	20231206	3.37	N	003160	500	172 억	2481083	N	N	68	N	N
85	20240909	130137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11980	660	2	5.83	4984229310	437060	110.31	10990	11990	10910	14710	7930	11320	11404.06	8.77	133418	12366	11842	11546	11022	10726	11695	10875	172	3390	500	7010	10	1	28300000	3390	107.93	2.15	12	1.54	111.00	5584.00	30800	20240627	-61.10	5510	20231206	117.42	30800	-61.10	20240627	5630	112.79	20240117	30800	-61.10	20240627	5510	117.42	20231206	3.37	N	003160	500	172 억	2481083	N	N	68	N	N
86	20240909	120136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11890	570	2	5.04	4431177990	390671	98.60	10990	11890	10910	14710	7930	11320	11342.50	8.77	145143	12366	11842	11546	11022	10726	11695	10875	172	3390	500	7010	10	1	28300000	3365	107.12	2.13	12	1.38	111.00	5584.00	30800	20240627	-61.40	5510	20231206	115.79	30800	-61.40	20240627	5630	111.19	20240117	30800	-61.40	20240627	5510	115.79	20231206	3.37	N	003160	500	172 억	2481083	N	N	68	N	N
87	20240909	110136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11680	360	2	3.18	3877933220	343657	86.74	10990	11730	10910	14710	7930	11320	11284.28	8.77	135320	12366	11842	11546	11022	10726	11695	10875	172	3390	500	7010	10	1	28300000	3305	105.23	2.09	12	1.21	111.00	5584.00	30800	20240627	-62.08	5510	20231206	111.98	30800	-62.08	20240627	5630	107.46	20240117	30800	-62.08	20240627	5510	111.98	20231206	3.37	N	003160	500	172 억	2481083	N	N	68	N	N
88	20240909	100138	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11330	10	2	0.09	3203475470	285365	72.03	10990	11580	10910	14710	7930	11320	11225.77	8.77	129648	12366	11842	11546	11022	10726	11695	10875	172	3390	500	7010	10	1	28300000	3206	102.07	2.03	12	1.01	111.00	5584.00	30800	20240627	-63.21	5510	20231206	105.63	30800	-63.21	20240627	5630	101.24	20240117	30800	-63.21	20240627	5510	105.63	20231206	3.37	N	003160	500	172 억	2481083	N	N	68	N	N
89	20240909	090136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11000	-320	5	-2.83	422111910	38408	9.69	10990	11080	10910	14710	7930	11320	10987.22	8.77	15627	12366	11842	11546	11022	10726	11695	10875	172	3390	500	7010	10	1	28300000	3113	99.10	1.97	12	0.14	111.00	5584.00	30800	20240627	-64.29	5510	20231206	99.64	30800	-64.29	20240627	5630	95.38	20240117	30800	-64.29	20240627	5510	99.64	20231206	3.37	N	003160	500	172 억	2481083	N	N	68	N	N
90	20240906	160134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11320	-600	5	-5.03	4464883620	388626	99.52	11950	12070	11250	15490	8350	11920	11489.00	8.55	14876	12566	12242	12006	11682	11446	12405	11845	172	3570	500	7390	10	1	28300000	3204	101.98	2.03	12	1.37	111.00	5584.00	30800	20240627	-63.25	5510	20231206	105.44	30800	-63.25	20240627	5630	101.07	20240117	30800	-63.25	20240627	5510	105.44	20231206	3.52	N	003160	500	172 억	2420210	N	N	68	N	N
91	20240906	150137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11390	-530	5	-4.45	4172072540	362806	92.91	11950	12070	11250	15490	8350	11920	11499.45	8.55	3372	12566	12242	12006	11682	11446	12405	11845	172	3570	500	7390	10	1	28300000	3223	102.61	2.04	12	1.28	111.00	5584.00	30800	20240627	-63.02	5510	20231206	106.72	30800	-63.02	20240627	5630	102.31	20240117	30800	-63.02	20240627	5510	106.72	20231206	3.52	N	003160	500	172 억	2420210	N	N	65	N	N
92	20240906	140137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11320	-600	5	-5.03	3721044870	323004	82.72	11950	12070	11290	15490	8350	11920	11520.11	8.55	-2812	12566	12242	12006	11682	11446	12405	11845	172	3570	500	7390	10	1	28300000	3204	101.98	2.03	12	1.14	111.00	5584.00	30800	20240627	-63.25	5510	20231206	105.44	30800	-63.25	20240627	5630	101.07	20240117	30800	-63.25	20240627	5510	105.44	20231206	3.52	N	003160	500	172 억	2420210	N	N	65	N	N
93	20240906	130136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11340	-580	5	-4.87	3399868860	294674	75.46	11950	12070	11290	15490	8350	11920	11537.72	8.55	3927	12566	12242	12006	11682	11446	12405	11845	172	3570	500	7390	10	1	28300000	3209	102.16	2.03	12	1.04	111.00	5584.00	30800	20240627	-63.18	5510	20231206	105.81	30800	-63.18	20240627	5630	101.42	20240117	30800	-63.18	20240627	5510	105.81	20231206	3.52	N	003160	500	172 억	2420210	N	N	65	N	N
94	20240906	120136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11340	-580	5	-4.87	2862669800	247433	63.36	11950	12070	11290	15490	8350	11920	11569.46	8.55	-9715	12566	12242	12006	11682	11446	12405	11845	172	3570	500	7390	10	1	28300000	3209	102.16	2.03	12	0.87	111.00	5584.00	30800	20240627	-63.18	5510	20231206	105.81	30800	-63.18	20240627	5630	101.42	20240117	30800	-63.18	20240627	5510	105.81	20231206	3.52	N	003160	500	172 억	2420210	N	N	65	N	N
95	20240906	110137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11430	-490	5	-4.11	2417170280	208235	53.33	11950	12070	11320	15490	8350	11920	11607.88	8.55	2201	12566	12242	12006	11682	11446	12405	11845	172	3570	500	7390	10	1	28300000	3235	102.97	2.05	12	0.74	111.00	5584.00	30800	20240627	-62.89	5510	20231206	107.44	30800	-62.89	20240627	5630	103.02	20240117	30800	-62.89	20240627	5510	107.44	20231206	3.52	N	003160	500	172 억	2420210	N	N	65	N	N
96	20240906	100136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11560	-360	5	-3.02	1447596070	123280	31.57	11950	12070	11390	15490	8350	11920	11742.33	8.55	-8197	12566	12242	12006	11682	11446	12405	11845	172	3570	500	7390	10	1	28300000	3271	104.14	2.07	12	0.44	111.00	5584.00	30800	20240627	-62.47	5510	20231206	109.80	30800	-62.47	20240627	5630	105.33	20240117	30800	-62.47	20240627	5510	109.80	20231206	3.52	N	003160	500	172 억	2420210	N	N	65	N	N
97	20240906	090136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12030	110	2	0.92	133038090	11104	2.84	11950	12070	11950	15490	8350	11920	11981.15	8.55	-421	12566	12242	12006	11682	11446	12405	11845	172	3570	500	7390	10	1	28300000	3404	108.38	2.15	12	0.04	111.00	5584.00	30800	20240627	-60.94	5510	20231206	118.33	30800	-60.94	20240627	5630	113.68	20240117	30800	-60.94	20240627	5510	118.33	20231206	3.52	N	003160	500	172 억	2420210	N	N	65	N	N
98	20240905	160136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11920	150	2	1.27	4601037910	382719	79.88	11880	12330	11770	15300	8240	11770	12023.24	8.39	44052	12416	12092	11846	11522	11276	12255	11685	172	3530	500	7290	10	1	28300000	3373	107.39	2.13	12	1.35	111.00	5584.00	30800	20240627	-61.30	5510	20231206	116.33	30800	-61.30	20240627	5630	111.72	20240117	30800	-61.30	20240627	5510	116.33	20231206	3.58	N	003160	500	172 억	2373396	N	N	61	N	N
99	20240905	150137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12030	260	2	2.21	4234511070	352060	73.48	11880	12330	11770	15300	8240	11770	12027.81	8.39	38534	12416	12092	11846	11522	11276	12255	11685	172	3530	500	7290	10	1	28300000	3404	108.38	2.15	12	1.24	111.00	5584.00	30800	20240627	-60.94	5510	20231206	118.33	30800	-60.94	20240627	5630	113.68	20240117	30800	-60.94	20240627	5510	118.33	20231206	3.58	N	003160	500	172 억	2373396	N	N	178	N	N
100	20240905	140137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11910	140	2	1.19	3589700020	298315	62.26	11880	12330	11770	15300	8240	11770	12033.25	8.39	28098	12416	12092	11846	11522	11276	12255	11685	172	3530	500	7290	10	1	28300000	3371	107.30	2.13	12	1.05	111.00	5584.00	30800	20240627	-61.33	5510	20231206	116.15	30800	-61.33	20240627	5630	111.55	20240117	30800	-61.33	20240627	5510	116.15	20231206	3.58	N	003160	500	172 억	2373396	N	N	178	N	N
101	20240905	130136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11840	70	2	0.59	3236713870	268782	56.10	11880	12330	11770	15300	8240	11770	12042.15	8.39	24570	12416	12092	11846	11522	11276	12255	11685	172	3530	500	7290	10	1	28300000	3351	106.67	2.12	12	0.95	111.00	5584.00	30800	20240627	-61.56	5510	20231206	114.88	30800	-61.56	20240627	5630	110.30	20240117	30800	-61.56	20240627	5510	114.88	20231206	3.58	N	003160	500	172 억	2373396	N	N	178	N	N
102	20240905	120134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12100	330	2	2.80	2772615460	229955	47.99	11880	12330	11770	15300	8240	11770	12057.21	8.39	17242	12416	12092	11846	11522	11276	12255	11685	172	3530	500	7290	10	1	28300000	3424	109.01	2.17	12	0.81	111.00	5584.00	30800	20240627	-60.71	5510	20231206	119.60	30800	-60.71	20240627	5630	114.92	20240117	30800	-60.71	20240627	5510	119.60	20231206	3.58	N	003160	500	172 억	2373396	N	N	178	N	N
103	20240905	110136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12060	290	2	2.46	2240112930	185595	38.73	11880	12330	11770	15300	8240	11770	12069.90	8.39	16277	12416	12092	11846	11522	11276	12255	11685	172	3530	500	7290	10	1	28300000	3413	108.65	2.16	12	0.66	111.00	5584.00	30800	20240627	-60.84	5510	20231206	118.87	30800	-60.84	20240627	5630	114.21	20240117	30800	-60.84	20240627	5510	118.87	20231206	3.58	N	003160	500	172 억	2373396	N	N	178	N	N
104	20240905	100136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12110	340	2	2.89	1565095400	130240	27.18	11880	12190	11770	15300	8240	11770	12017.01	8.39	9605	12416	12092	11846	11522	11276	12255	11685	172	3530	500	7290	10	1	28300000	3427	109.10	2.17	12	0.46	111.00	5584.00	30800	20240627	-60.68	5510	20231206	119.78	30800	-60.68	20240627	5630	115.10	20240117	30800	-60.68	20240627	5510	119.78	20231206	3.58	N	003160	500	172 억	2373396	N	N	178	N	N
105	20240905	090137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11870	100	2	0.85	232868940	19602	4.09	11880	11960	11810	15300	8240	11770	11879.86	8.39	1247	12416	12092	11846	11522	11276	12255	11685	172	3530	500	7290	10	1	28300000	3359	106.94	2.13	12	0.07	111.00	5584.00	30800	20240627	-61.46	5510	20231206	115.43	30800	-61.46	20240627	5630	110.83	20240117	30800	-61.46	20240627	5510	115.43	20231206	3.58	N	003160	500	172 억	2373396	N	N	178	N	N
106	20240904	160134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11770	-940	5	-7.40	5595968310	472314	164.33	11600	12170	11600	16520	8900	12710	11848.13	7.87	143311	13256	12982	12816	12542	12376	12900	12460	172	3810	500	7880	10	1	28300000	3331	106.04	2.11	12	1.67	111.00	5584.00	30800	20240627	-61.79	5510	20231206	113.61	30800	-61.79	20240627	5630	109.06	20240117	30800	-61.79	20240627	5510	113.61	20231206	3.53	N	003160	500	172 억	2226157	N	N	178	N	N
107	20240904	150136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11810	-900	5	-7.08	5184929620	437431	152.19	11600	12170	11600	16520	8900	12710	11853.08	7.87	132528	13256	12982	12816	12542	12376	12900	12460	172	3810	500	7880	10	1	28300000	3342	106.40	2.11	12	1.55	111.00	5584.00	30800	20240627	-61.66	5510	20231206	114.34	30800	-61.66	20240627	5630	109.77	20240117	30800	-61.66	20240627	5510	114.34	20231206	3.53	N	003160	500	172 억	2226157	N	N	110	N	N
108	20240904	140136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11750	-960	5	-7.55	4331118050	365282	127.09	11600	12170	11600	16520	8900	12710	11856.85	7.87	89907	13256	12982	12816	12542	12376	12900	12460	172	3810	500	7880	10	1	28300000	3325	105.86	2.10	12	1.29	111.00	5584.00	30800	20240627	-61.85	5510	20231206	113.25	30800	-61.85	20240627	5630	108.70	20240117	30800	-61.85	20240627	5510	113.25	20231206	3.53	N	003160	500	172 억	2226157	N	N	110	N	N
109	20240904	130136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11760	-950	5	-7.47	4037870730	340389	118.43	11600	12170	11600	16520	8900	12710	11862.44	7.87	84357	13256	12982	12816	12542	12376	12900	12460	172	3810	500	7880	10	1	28300000	3328	105.95	2.11	12	1.20	111.00	5584.00	30800	20240627	-61.82	5510	20231206	113.43	30800	-61.82	20240627	5630	108.88	20240117	30800	-61.82	20240627	5510	113.43	20231206	3.53	N	003160	500	172 억	2226157	N	N	110	N	N
110	20240904	120134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11820	-890	5	-7.00	3645200770	307094	106.84	11600	12170	11600	16520	8900	12710	11869.90	7.87	85118	13256	12982	12816	12542	12376	12900	12460	172	3810	500	7880	10	1	28300000	3345	106.49	2.12	12	1.09	111.00	5584.00	30800	20240627	-61.62	5510	20231206	114.52	30800	-61.62	20240627	5630	109.95	20240117	30800	-61.62	20240627	5510	114.52	20231206	3.53	N	003160	500	172 억	2226157	N	N	110	N	N
111	20240904	110134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11890	-820	5	-6.45	3410071500	287277	99.95	11600	12170	11600	16520	8900	12710	11870.24	7.87	86619	13256	12982	12816	12542	12376	12900	12460	172	3810	500	7880	10	1	28300000	3365	107.12	2.13	12	1.02	111.00	5584.00	30800	20240627	-61.40	5510	20231206	115.79	30800	-61.40	20240627	5630	111.19	20240117	30800	-61.40	20240627	5510	115.79	20231206	3.53	N	003160	500	172 억	2226157	N	N	110	N	N
112	20240904	100136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	11770	-940	5	-7.40	2780736940	234207	81.49	11600	12170	11600	16520	8900	12710	11872.88	7.87	79371	13256	12982	12816	12542	12376	12900	12460	172	3810	500	7880	10	1	28300000	3331	106.04	2.11	12	0.83	111.00	5584.00	30800	20240627	-61.79	5510	20231206	113.61	30800	-61.79	20240627	5630	109.06	20240117	30800	-61.79	20240627	5510	113.61	20231206	3.53	N	003160	500	172 억	2226157	N	N	110	N	N
113	20240904	090136	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12710	0	3	0.00	381300	30	0.01	0	0	0	16520	8900	12710	0.00	7.87	0	13256	12982	12816	12542	12376	12900	12460	172	3810	500	7880	10	1	28300000	3597	114.50	2.28	12	0.00	111.00	5584.00	30800	20240627	-58.73	5510	20231206	130.67	30800	-58.73	20240627	5630	125.75	20240117	30800	-58.73	20240627	5510	130.67	20231206	3.53	N	003160	500	172 억	2226157	Y	N	110	N	N
114	20240903	160134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12710	-190	5	-1.47	3648670840	284409	71.64	12920	13090	12650	16770	9030	12900	12828.98	7.67	53442	13913	13406	13153	12646	12393	13280	12520	172	3870	500	7990	10	1	28300000	3597	114.50	2.28	12	1.00	111.00	5584.00	30800	20240627	-58.73	5510	20231206	130.67	30800	-58.73	20240627	5630	125.75	20240117	30800	-58.73	20240627	5510	130.67	20231206	3.47	N	003160	500	172 억	2169686	N	N	110	N	N
115	20240903	150134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12780	-120	5	-0.93	3350978770	261032	65.75	12920	13090	12650	16770	9030	12900	12837.28	7.67	44155	13913	13406	13153	12646	12393	13280	12520	172	3870	500	7990	10	1	28300000	3617	115.14	2.29	12	0.92	111.00	5584.00	30800	20240627	-58.51	5510	20231206	131.94	30800	-58.51	20240627	5630	127.00	20240117	30800	-58.51	20240627	5510	131.94	20231206	3.47	N	003160	500	172 억	2169686	N	N	17	N	N
116	20240903	140135	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12720	-180	5	-1.40	2758630630	214600	54.06	12920	13090	12650	16770	9030	12900	12854.62	7.67	15214	13913	13406	13153	12646	12393	13280	12520	172	3870	500	7990	10	1	28300000	3600	114.59	2.28	12	0.76	111.00	5584.00	30800	20240627	-58.70	5510	20231206	130.85	30800	-58.70	20240627	5630	125.93	20240117	30800	-58.70	20240627	5510	130.85	20231206	3.47	N	003160	500	172 억	2169686	N	N	17	N	N
117	20240903	130135	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12750	-150	5	-1.16	2102276130	162960	41.05	12920	13090	12750	16770	9030	12900	12900.57	7.67	1540	13913	13406	13153	12646	12393	13280	12520	172	3870	500	7990	10	1	28300000	3608	114.86	2.28	12	0.58	111.00	5584.00	30800	20240627	-58.60	5510	20231206	131.40	30800	-58.60	20240627	5630	126.47	20240117	30800	-58.60	20240627	5510	131.40	20231206	3.47	N	003160	500	172 억	2169686	N	N	17	N	N
118	20240903	120134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12850	-50	5	-0.39	1573419390	121599	30.63	12920	13090	12770	16770	9030	12900	12939.61	7.67	-2620	13913	13406	13153	12646	12393	13280	12520	172	3870	500	7990	10	1	28300000	3637	115.77	2.30	12	0.43	111.00	5584.00	30800	20240627	-58.28	5510	20231206	133.21	30800	-58.28	20240627	5630	128.24	20240117	30800	-58.28	20240627	5510	133.21	20231206	3.47	N	003160	500	172 억	2169686	N	N	17	N	N
119	20240903	110134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12970	70	2	0.54	1411364740	109045	27.47	12920	13090	12770	16770	9030	12900	12943.20	7.67	-3600	13913	13406	13153	12646	12393	13280	12520	172	3870	500	7990	10	1	28300000	3671	116.85	2.32	12	0.39	111.00	5584.00	30800	20240627	-57.89	5510	20231206	135.39	30800	-57.89	20240627	5630	130.37	20240117	30800	-57.89	20240627	5510	135.39	20231206	3.47	N	003160	500	172 억	2169686	N	N	17	N	N
120	20240903	100133	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12980	80	2	0.62	1110143900	85684	21.58	12920	13090	12770	16770	9030	12900	12956.67	7.67	-8893	13913	13406	13153	12646	12393	13280	12520	172	3870	500	7990	10	1	28300000	3673	116.94	2.32	12	0.30	111.00	5584.00	30800	20240627	-57.86	5510	20231206	135.57	30800	-57.86	20240627	5630	130.55	20240117	30800	-57.86	20240627	5510	135.57	20231206	3.47	N	003160	500	172 억	2169686	N	N	17	N	N
121	20240903	090133	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12960	60	2	0.47	113258700	8757	2.21	12920	13040	12920	16770	9030	12900	12936.07	7.67	1689	13913	13406	13153	12646	12393	13280	12520	172	3870	500	7990	10	1	28300000	3668	116.76	2.32	12	0.03	111.00	5584.00	30800	20240627	-57.92	5510	20231206	135.21	30800	-57.92	20240627	5630	130.20	20240117	30800	-57.92	20240627	5510	135.21	20231206	3.47	N	003160	500	172 억	2169686	N	N	17	N	N
122	20240902	160133	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12900	-710	5	-5.22	5138387360	391631	65.05	13660	13660	12900	17690	9530	13610	13121.24	7.75	-29733	14496	14052	13676	13232	12856	14275	13455	172	4080	500	8430	10	1	28300000	3651	116.22	2.31	12	1.38	111.00	5584.00	30800	20240627	-58.12	5510	20231206	134.12	30800	-58.12	20240627	5630	129.13	20240117	30800	-58.12	20240627	5510	134.12	20231206	3.33	N	003160	500	172 억	2192780	N	N	17	N	N
123	20240902	150134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	12960	-650	5	-4.78	4431142740	336913	55.96	13660	13660	12930	17690	9530	13610	13152.19	7.75	-27086	14496	14052	13676	13232	12856	14275	13455	172	4080	500	8430	10	1	28300000	3668	116.76	2.32	12	1.19	111.00	5584.00	30800	20240627	-57.92	5510	20231206	135.21	30800	-57.92	20240627	5630	130.20	20240117	30800	-57.92	20240627	5510	135.21	20231206	3.33	N	003160	500	172 억	2192780	N	N	1263	N	N
124	20240902	140134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13090	-520	5	-3.82	3435024120	260450	43.26	13660	13660	13060	17690	9530	13610	13188.80	7.75	-8947	14496	14052	13676	13232	12856	14275	13455	172	4080	500	8430	10	1	28300000	3704	117.93	2.34	12	0.92	111.00	5584.00	30800	20240627	-57.50	5510	20231206	137.57	30800	-57.50	20240627	5630	132.50	20240117	30800	-57.50	20240627	5510	137.57	20231206	3.33	N	003160	500	172 억	2192780	N	N	1263	N	N
125	20240902	130135	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13120	-490	5	-3.60	2952767910	223611	37.14	13660	13660	13060	17690	9530	13610	13204.93	7.75	-6917	14496	14052	13676	13232	12856	14275	13455	172	4080	500	8430	10	1	28300000	3713	118.20	2.35	12	0.79	111.00	5584.00	30800	20240627	-57.40	5510	20231206	138.11	30800	-57.40	20240627	5630	133.04	20240117	30800	-57.40	20240627	5510	138.11	20231206	3.33	N	003160	500	172 억	2192780	N	N	1263	N	N
126	20240902	120135	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13100	-510	5	-3.75	2720077560	205909	34.20	13660	13660	13060	17690	9530	13610	13210.10	7.75	-1875	14496	14052	13676	13232	12856	14275	13455	172	4080	500	8430	10	1	28300000	3707	118.02	2.35	12	0.73	111.00	5584.00	30800	20240627	-57.47	5510	20231206	137.75	30800	-57.47	20240627	5630	132.68	20240117	30800	-57.47	20240627	5510	137.75	20231206	3.33	N	003160	500	172 억	2192780	N	N	1263	N	N
127	20240902	110134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13120	-490	5	-3.60	2125594530	160557	26.67	13660	13660	13060	17690	9530	13610	13238.88	7.75	-17194	14496	14052	13676	13232	12856	14275	13455	172	4080	500	8430	10	1	28300000	3713	118.20	2.35	12	0.57	111.00	5584.00	30800	20240627	-57.40	5510	20231206	138.11	30800	-57.40	20240627	5630	133.04	20240117	30800	-57.40	20240627	5510	138.11	20231206	3.33	N	003160	500	172 억	2192780	N	N	1263	N	N
128	20240902	100134	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13160	-450	5	-3.31	1689737380	127464	21.17	13660	13660	13060	17690	9530	13610	13256.59	7.75	-15134	14496	14052	13676	13232	12856	14275	13455	172	4080	500	8430	10	1	28300000	3724	118.56	2.36	12	0.45	111.00	5584.00	30800	20240627	-57.27	5510	20231206	138.84	30800	-57.27	20240627	5630	133.75	20240117	30800	-57.27	20240627	5510	138.84	20231206	3.33	N	003160	500	172 억	2192780	N	N	1263	N	N
129	20240902	090132	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	13490	-120	5	-0.88	154353890	11359	1.89	13660	13660	13420	17690	9530	13610	13588.69	7.75	-5383	14496	14052	13676	13232	12856	14275	13455	172	4080	500	8430	10	1	28300000	3818	121.53	2.42	12	0.04	111.00	5584.00	30800	20240627	-56.20	5510	20231206	144.83	30800	-56.20	20240627	5630	139.61	20240117	30800	-56.20	20240627	5510	144.83	20231206	3.33	N	003160	500	172 억	2192780	N	N	1263	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History