KissMeData/003160/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 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	20241129	160146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11230	-420	5	-3.61	2012764080	177737	92.83	11550	11690	11190	15140	8160	11650	11323.18	9.47	23433	11936	11792	11656	11512	11376	11865	11585	172	3490	500	7220	10	1	28300000	3178	101.17	2.01	12	0.63	111.00	5584.00	30800	20240627	-63.54	5510	20231206	103.81	30800	-63.54	20240627	5630	99.47	20240117	30800	-63.54	20240627	5510	103.81	20231206	2.83	N	003160	500	172 억	2679994	N	N	3751	N	N
3	20241129	150148	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11230	-420	5	-3.61	1789959250	157889	82.46	11550	11690	11190	15140	8160	11650	11335.06	9.47	13667	11936	11792	11656	11512	11376	11865	11585	172	3490	500	7220	10	1	28300000	3178	101.17	2.01	12	0.56	111.00	5584.00	30800	20240627	-63.54	5510	20231206	103.81	30800	-63.54	20240627	5630	99.47	20240117	30800	-63.54	20240627	5510	103.81	20231206	2.83	N	003160	500	172 억	2679994	N	N	17	N	N
4	20241129	140146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11300	-350	5	-3.00	1584930370	139668	72.95	11550	11690	11190	15140	8160	11650	11345.92	9.47	13056	11936	11792	11656	11512	11376	11865	11585	172	3490	500	7220	10	1	28300000	3198	101.80	2.02	12	0.49	111.00	5584.00	30800	20240627	-63.31	5510	20231206	105.08	30800	-63.31	20240627	5630	100.71	20240117	30800	-63.31	20240627	5510	105.08	20231206	2.83	N	003160	500	172 억	2679994	N	N	17	N	N
5	20241129	130147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11320	-330	5	-2.83	1397486810	123136	64.31	11550	11690	11190	15140	8160	11650	11346.96	9.47	11408	11936	11792	11656	11512	11376	11865	11585	172	3490	500	7220	10	1	28300000	3204	101.98	2.03	12	0.44	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	2.83	N	003160	500	172 억	2679994	N	N	17	N	N
6	20241129	120147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11240	-410	5	-3.52	1183347440	104192	54.42	11550	11690	11190	15140	8160	11650	11354.87	9.47	4125	11936	11792	11656	11512	11376	11865	11585	172	3490	500	7220	10	1	28300000	3181	101.26	2.01	12	0.37	111.00	5584.00	30800	20240627	-63.51	5510	20231206	103.99	30800	-63.51	20240627	5630	99.64	20240117	30800	-63.51	20240627	5510	103.99	20231206	2.83	N	003160	500	172 억	2679994	N	N	17	N	N
7	20241129	110147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11230	-420	5	-3.61	967566570	84955	44.37	11550	11690	11210	15140	8160	11650	11386.42	9.47	742	11936	11792	11656	11512	11376	11865	11585	172	3490	500	7220	10	1	28300000	3178	101.17	2.01	12	0.30	111.00	5584.00	30800	20240627	-63.54	5510	20231206	103.81	30800	-63.54	20240627	5630	99.47	20240117	30800	-63.54	20240627	5510	103.81	20231206	2.83	N	003160	500	172 억	2679994	N	N	17	N	N
8	20241129	100148	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11270	-380	5	-3.26	687833700	60071	31.37	11550	11690	11240	15140	8160	11650	11447.36	9.47	-6259	11936	11792	11656	11512	11376	11865	11585	172	3490	500	7220	10	1	28300000	3189	101.53	2.02	12	0.21	111.00	5584.00	30800	20240627	-63.41	5510	20231206	104.54	30800	-63.41	20240627	5630	100.18	20240117	30800	-63.41	20240627	5510	104.54	20231206	2.83	N	003160	500	172 억	2679994	N	N	17	N	N
9	20241129	090147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11690	40	2	0.34	51122160	4396	2.30	11550	11690	11550	15140	8160	11650	11624.02	9.47	-697	11936	11792	11656	11512	11376	11865	11585	172	3490	500	7220	10	1	28300000	3308	105.32	2.09	12	0.02	111.00	5584.00	30800	20240627	-62.05	5510	20231206	112.16	30800	-62.05	20240627	5630	107.64	20240117	30800	-62.05	20240627	5510	112.16	20231206	2.83	N	003160	500	172 억	2679994	N	N	17	N	N
10	20241128	160146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11650	-30	5	-0.26	2160601880	184859	43.12	11540	11800	11520	15180	8180	11680	11687.92	9.33	40339	12500	12090	11870	11460	11240	11980	11350	172	3500	500	7240	10	1	28300000	3297	104.95	2.09	12	0.65	111.00	5584.00	30800	20240627	-62.18	5510	20231206	111.43	30800	-62.18	20240627	5630	106.93	20240117	30800	-62.18	20240627	5510	111.43	20231206	2.84	N	003160	500	172 억	2639155	N	N	17	N	N
11	20241128	150149	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11720	40	2	0.34	1779199010	152174	35.50	11540	11800	11520	15180	8180	11680	11691.87	9.33	30858	12500	12090	11870	11460	11240	11980	11350	172	3500	500	7240	10	1	28300000	3317	105.59	2.10	12	0.54	111.00	5584.00	30800	20240627	-61.95	5510	20231206	112.70	30800	-61.95	20240627	5630	108.17	20240117	30800	-61.95	20240627	5510	112.70	20231206	2.84	N	003160	500	172 억	2639155	N	N	526	N	N
12	20241128	140148	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11730	50	2	0.43	1404191140	120232	28.04	11540	11790	11520	15180	8180	11680	11679.01	9.33	16605	12500	12090	11870	11460	11240	11980	11350	172	3500	500	7240	10	1	28300000	3320	105.68	2.10	12	0.42	111.00	5584.00	30800	20240627	-61.92	5510	20231206	112.89	30800	-61.92	20240627	5630	108.35	20240117	30800	-61.92	20240627	5510	112.89	20231206	2.84	N	003160	500	172 억	2639155	N	N	526	N	N
13	20241128	130147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11710	30	2	0.26	1233875620	105681	24.65	11540	11790	11520	15180	8180	11680	11675.47	9.33	9379	12500	12090	11870	11460	11240	11980	11350	172	3500	500	7240	10	1	28300000	3314	105.50	2.10	12	0.37	111.00	5584.00	30800	20240627	-61.98	5510	20231206	112.52	30800	-61.98	20240627	5630	107.99	20240117	30800	-61.98	20240627	5510	112.52	20231206	2.84	N	003160	500	172 억	2639155	N	N	526	N	N
14	20241128	120148	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11740	60	2	0.51	1085874940	93040	21.70	11540	11790	11520	15180	8180	11680	11671.05	9.33	7281	12500	12090	11870	11460	11240	11980	11350	172	3500	500	7240	10	1	28300000	3322	105.77	2.10	12	0.33	111.00	5584.00	30800	20240627	-61.88	5510	20231206	113.07	30800	-61.88	20240627	5630	108.53	20240117	30800	-61.88	20240627	5510	113.07	20231206	2.84	N	003160	500	172 억	2639155	N	N	526	N	N
15	20241128	110147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11630	-50	5	-0.43	765104300	65593	15.30	11540	11790	11520	15180	8180	11680	11664.42	9.33	-5498	12500	12090	11870	11460	11240	11980	11350	172	3500	500	7240	10	1	28300000	3291	104.77	2.08	12	0.23	111.00	5584.00	30800	20240627	-62.24	5510	20231206	111.07	30800	-62.24	20240627	5630	106.57	20240117	30800	-62.24	20240627	5510	111.07	20231206	2.84	N	003160	500	172 억	2639155	N	N	526	N	N
16	20241128	100148	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11710	30	2	0.26	620977920	53221	12.41	11540	11790	11520	15180	8180	11680	11667.91	9.33	-1535	12500	12090	11870	11460	11240	11980	11350	172	3500	500	7240	10	1	28300000	3314	105.50	2.10	12	0.19	111.00	5584.00	30800	20240627	-61.98	5510	20231206	112.52	30800	-61.98	20240627	5630	107.99	20240117	30800	-61.98	20240627	5510	112.52	20231206	2.84	N	003160	500	172 억	2639155	N	N	526	N	N
17	20241128	090147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11570	-110	5	-0.94	83328290	7197	1.68	11540	11670	11540	15180	8180	11680	11578.20	9.33	2138	12500	12090	11870	11460	11240	11980	11350	172	3500	500	7240	10	1	28300000	3274	104.23	2.07	12	0.03	111.00	5584.00	30800	20240627	-62.44	5510	20231206	109.98	30800	-62.44	20240627	5630	105.51	20240117	30800	-62.44	20240627	5510	109.98	20231206	2.84	N	003160	500	172 억	2639155	N	N	526	N	N
18	20241127	160146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11680	-620	5	-5.04	4965434450	421428	112.47	12260	12280	11650	15990	8610	12300	11782.47	9.04	76833	12720	12510	12320	12110	11920	12415	12015	172	3690	500	7620	10	1	28300000	3305	105.23	2.09	12	1.49	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	2.85	N	003160	500	172 억	2556959	N	N	526	N	N
19	20241127	150147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11680	-620	5	-5.04	4592022740	389449	103.94	12260	12280	11650	15990	8610	12300	11790.96	9.04	68683	12720	12510	12320	12110	11920	12415	12015	172	3690	500	7620	10	1	28300000	3305	105.23	2.09	12	1.38	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	2.85	N	003160	500	172 억	2556959	N	N	1542	N	N
20	20241127	140147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11720	-580	5	-4.72	3828087330	324189	86.52	12260	12280	11650	15990	8610	12300	11808.06	9.04	40435	12720	12510	12320	12110	11920	12415	12015	172	3690	500	7620	10	1	28300000	3317	105.59	2.10	12	1.15	111.00	5584.00	30800	20240627	-61.95	5510	20231206	112.70	30800	-61.95	20240627	5630	108.17	20240117	30800	-61.95	20240627	5510	112.70	20231206	2.85	N	003160	500	172 억	2556959	N	N	1542	N	N
21	20241127	130145	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11750	-550	5	-4.47	3438896730	290990	77.66	12260	12280	11650	15990	8610	12300	11817.77	9.04	22356	12720	12510	12320	12110	11920	12415	12015	172	3690	500	7620	10	1	28300000	3325	105.86	2.10	12	1.03	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	2.85	N	003160	500	172 억	2556959	N	N	1542	N	N
22	20241127	120147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11720	-580	5	-4.72	2866990230	242052	64.60	12260	12280	11690	15990	8610	12300	11844.36	9.04	13432	12720	12510	12320	12110	11920	12415	12015	172	3690	500	7620	10	1	28300000	3317	105.59	2.10	12	0.86	111.00	5584.00	30800	20240627	-61.95	5510	20231206	112.70	30800	-61.95	20240627	5630	108.17	20240117	30800	-61.95	20240627	5510	112.70	20231206	2.85	N	003160	500	172 억	2556959	N	N	1542	N	N
23	20241127	110147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11710	-590	5	-4.80	2419242420	203848	54.40	12260	12280	11690	15990	8610	12300	11867.69	9.04	-1594	12720	12510	12320	12110	11920	12415	12015	172	3690	500	7620	10	1	28300000	3314	105.50	2.10	12	0.72	111.00	5584.00	30800	20240627	-61.98	5510	20231206	112.52	30800	-61.98	20240627	5630	107.99	20240117	30800	-61.98	20240627	5510	112.52	20231206	2.85	N	003160	500	172 억	2556959	N	N	1542	N	N
24	20241127	100146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11830	-470	5	-3.82	1765933780	148297	39.58	12260	12280	11690	15990	8610	12300	11907.86	9.04	-4321	12720	12510	12320	12110	11920	12415	12015	172	3690	500	7620	10	1	28300000	3348	106.58	2.12	12	0.52	111.00	5584.00	30800	20240627	-61.59	5510	20231206	114.70	30800	-61.59	20240627	5630	110.12	20240117	30800	-61.59	20240627	5510	114.70	20231206	2.85	N	003160	500	172 억	2556959	N	N	1542	N	N
25	20241127	090147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12220	-80	5	-0.65	76801630	6268	1.67	12260	12280	12220	15990	8610	12300	12252.30	9.04	-2013	12720	12510	12320	12110	11920	12415	12015	172	3690	500	7620	10	1	28300000	3458	110.09	2.19	12	0.02	111.00	5584.00	30800	20240627	-60.32	5510	20231206	121.78	30800	-60.32	20240627	5630	117.05	20240117	30800	-60.32	20240627	5510	121.78	20231206	2.85	N	003160	500	172 억	2556959	N	N	1542	N	N
26	20241126	160147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12300	-260	5	-2.07	4518422270	368710	55.67	12530	12530	12130	16320	8800	12560	12254.56	8.75	80262	14046	13302	12856	12112	11666	13080	11890	172	3760	500	7780	10	1	28300000	3481	110.81	2.20	12	1.30	111.00	5584.00	30800	20240627	-60.06	5510	20231206	123.23	30800	-60.06	20240627	5630	118.47	20240117	30800	-60.06	20240627	5510	123.23	20231206	2.72	N	003160	500	172 억	2476915	N	N	1542	N	N
27	20241126	150146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12320	-240	5	-1.91	4293701240	350448	52.92	12530	12530	12130	16320	8800	12560	12251.98	8.75	72530	14046	13302	12856	12112	11666	13080	11890	172	3760	500	7780	10	1	28300000	3487	110.99	2.21	12	1.24	111.00	5584.00	30800	20240627	-60.00	5510	20231206	123.59	30800	-60.00	20240627	5630	118.83	20240117	30800	-60.00	20240627	5510	123.59	20231206	2.72	N	003160	500	172 억	2476915	N	N	326	N	N
28	20241126	140146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12280	-280	5	-2.23	3774428900	308330	46.56	12530	12530	12130	16320	8800	12560	12241.46	8.75	51440	14046	13302	12856	12112	11666	13080	11890	172	3760	500	7780	10	1	28300000	3475	110.63	2.20	12	1.09	111.00	5584.00	30800	20240627	-60.13	5510	20231206	122.87	30800	-60.13	20240627	5630	118.12	20240117	30800	-60.13	20240627	5510	122.87	20231206	2.72	N	003160	500	172 억	2476915	N	N	326	N	N
29	20241126	130146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12290	-270	5	-2.15	3399894340	277846	41.95	12530	12530	12130	16320	8800	12560	12236.54	8.75	31556	14046	13302	12856	12112	11666	13080	11890	172	3760	500	7780	10	1	28300000	3478	110.72	2.20	12	0.98	111.00	5584.00	30800	20240627	-60.10	5510	20231206	123.05	30800	-60.10	20240627	5630	118.29	20240117	30800	-60.10	20240627	5510	123.05	20231206	2.72	N	003160	500	172 억	2476915	N	N	326	N	N
30	20241126	120146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12170	-390	5	-3.11	2927392610	239258	36.13	12530	12530	12130	16320	8800	12560	12235.21	8.75	4650	14046	13302	12856	12112	11666	13080	11890	172	3760	500	7780	10	1	28300000	3444	109.64	2.18	12	0.85	111.00	5584.00	30800	20240627	-60.49	5510	20231206	120.87	30800	-60.49	20240627	5630	116.16	20240117	30800	-60.49	20240627	5510	120.87	20231206	2.72	N	003160	500	172 억	2476915	N	N	326	N	N
31	20241126	110148	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12180	-380	5	-3.03	2372501670	193617	29.24	12530	12530	12150	16320	8800	12560	12253.48	8.75	-2343	14046	13302	12856	12112	11666	13080	11890	172	3760	500	7780	10	1	28300000	3447	109.73	2.18	12	0.68	111.00	5584.00	30800	20240627	-60.45	5510	20231206	121.05	30800	-60.45	20240627	5630	116.34	20240117	30800	-60.45	20240627	5510	121.05	20231206	2.72	N	003160	500	172 억	2476915	N	N	326	N	N
32	20241126	100148	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12180	-380	5	-3.03	1868982080	152290	23.00	12530	12530	12160	16320	8800	12560	12272.40	8.75	-12521	14046	13302	12856	12112	11666	13080	11890	172	3760	500	7780	10	1	28300000	3447	109.73	2.18	12	0.54	111.00	5584.00	30800	20240627	-60.45	5510	20231206	121.05	30800	-60.45	20240627	5630	116.34	20240117	30800	-60.45	20240627	5510	121.05	20231206	2.72	N	003160	500	172 억	2476915	N	N	326	N	N
33	20241126	090146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12380	-180	5	-1.43	135633750	10885	1.64	12530	12530	12370	16320	8800	12560	12460.02	8.75	-6514	14046	13302	12856	12112	11666	13080	11890	172	3760	500	7780	10	1	28300000	3504	111.53	2.22	12	0.04	111.00	5584.00	30800	20240627	-59.81	5510	20231206	124.68	30800	-59.81	20240627	5630	119.89	20240117	30800	-59.81	20240627	5510	124.68	20231206	2.72	N	003160	500	172 억	2476915	N	N	326	N	N
34	20241125	160144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12560	-500	5	-3.83	8345703070	653931	205.56	13280	13600	12410	16970	9150	13060	12763.16	8.93	-50325	14140	13600	13330	12790	12520	13465	12655	172	3910	500	8090	10	1	28300000	3554	113.15	2.25	12	2.31	111.00	5584.00	30800	20240627	-59.22	5510	20231206	127.95	30800	-59.22	20240627	5630	123.09	20240117	30800	-59.22	20240627	5510	127.95	20231206	2.81	N	003160	500	172 억	2526278	N	N	326	N	N
35	20241125	150146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12520	-540	5	-4.13	7848183130	614254	193.09	13280	13600	12410	16970	9150	13060	12776.77	8.93	-62764	14140	13600	13330	12790	12520	13465	12655	172	3910	500	8090	10	1	28300000	3543	112.79	2.24	12	2.17	111.00	5584.00	30800	20240627	-59.35	5510	20231206	127.22	30800	-59.35	20240627	5630	122.38	20240117	30800	-59.35	20240627	5510	127.22	20231206	2.81	N	003160	500	172 억	2526278	N	N	446	N	N
36	20241125	140147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12580	-480	5	-3.68	6976325920	544406	171.13	13280	13600	12410	16970	9150	13060	12814.56	8.93	-87622	14140	13600	13330	12790	12520	13465	12655	172	3910	500	8090	10	1	28300000	3560	113.33	2.25	12	1.92	111.00	5584.00	30800	20240627	-59.16	5510	20231206	128.31	30800	-59.16	20240627	5630	123.45	20240117	30800	-59.16	20240627	5510	128.31	20231206	2.81	N	003160	500	172 억	2526278	N	N	446	N	N
37	20241125	130146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12570	-490	5	-3.75	5968406610	463787	145.79	13280	13600	12560	16970	9150	13060	12868.85	8.93	-74992	14140	13600	13330	12790	12520	13465	12655	172	3910	500	8090	10	1	28300000	3557	113.24	2.25	12	1.64	111.00	5584.00	30800	20240627	-59.19	5510	20231206	128.13	30800	-59.19	20240627	5630	123.27	20240117	30800	-59.19	20240627	5510	128.13	20231206	2.81	N	003160	500	172 억	2526278	N	N	446	N	N
38	20241125	120146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12690	-370	5	-2.83	4850921880	375182	117.94	13280	13600	12600	16970	9150	13060	12929.52	8.93	-53722	14140	13600	13330	12790	12520	13465	12655	172	3910	500	8090	10	1	28300000	3591	114.32	2.27	12	1.33	111.00	5584.00	30800	20240627	-58.80	5510	20231206	130.31	30800	-58.80	20240627	5630	125.40	20240117	30800	-58.80	20240627	5510	130.31	20231206	2.81	N	003160	500	172 억	2526278	N	N	446	N	N
39	20241125	110146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12730	-330	5	-2.53	4214681390	325022	102.17	13280	13600	12600	16970	9150	13060	12967.37	8.93	-56569	14140	13600	13330	12790	12520	13465	12655	172	3910	500	8090	10	1	28300000	3603	114.68	2.28	12	1.15	111.00	5584.00	30800	20240627	-58.67	5510	20231206	131.03	30800	-58.67	20240627	5630	126.11	20240117	30800	-58.67	20240627	5510	131.03	20231206	2.81	N	003160	500	172 억	2526278	N	N	446	N	N
40	20241125	100144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12870	-190	5	-1.45	2705178040	206746	64.99	13280	13600	12780	16970	9150	13060	13084.55	8.93	-5773	14140	13600	13330	12790	12520	13465	12655	172	3910	500	8090	10	1	28300000	3642	115.95	2.30	12	0.73	111.00	5584.00	30800	20240627	-58.21	5510	20231206	133.58	30800	-58.21	20240627	5630	128.60	20240117	30800	-58.21	20240627	5510	133.58	20231206	2.81	N	003160	500	172 억	2526278	N	N	446	N	N
41	20241125	090144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13250	190	2	1.45	83477000	6293	1.98	13280	13300	13230	16970	9150	13060	13265.06	8.93	415	14140	13600	13330	12790	12520	13465	12655	172	3910	500	8090	10	1	28300000	3750	119.37	2.37	12	0.02	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	2.81	N	003160	500	172 억	2526278	N	N	446	N	N
42	20241122	160142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13060	-300	5	-2.25	4209429700	314233	104.61	13450	13870	13060	17360	9360	13360	13396.59	9.06	-53007	14240	13800	13370	12930	12500	14020	13150	172	4000	500	8280	10	1	28300000	3696	117.66	2.34	12	1.11	111.00	5584.00	30800	20240627	-57.60	5510	20231206	137.02	30800	-57.60	20240627	5630	131.97	20240117	30800	-57.60	20240627	5510	137.02	20231206	2.80	N	003160	500	172 억	2565012	N	N	446	N	N
43	20241122	150141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13170	-190	5	-1.42	3849361020	286760	95.46	13450	13870	13100	17360	9360	13360	13423.63	9.06	-53290	14240	13800	13370	12930	12500	14020	13150	172	4000	500	8280	10	1	28300000	3727	118.65	2.36	12	1.01	111.00	5584.00	30800	20240627	-57.24	5510	20231206	139.02	30800	-57.24	20240627	5630	133.93	20240117	30800	-57.24	20240627	5510	139.02	20231206	2.80	N	003160	500	172 억	2565012	N	N	101	N	N
44	20241122	140142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13170	-190	5	-1.42	3588821380	266986	88.88	13450	13870	13100	17360	9360	13360	13441.98	9.06	-53610	14240	13800	13370	12930	12500	14020	13150	172	4000	500	8280	10	1	28300000	3727	118.65	2.36	12	0.94	111.00	5584.00	30800	20240627	-57.24	5510	20231206	139.02	30800	-57.24	20240627	5630	133.93	20240117	30800	-57.24	20240627	5510	139.02	20231206	2.80	N	003160	500	172 억	2565012	N	N	101	N	N
45	20241122	130142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13330	-30	5	-0.22	3227283710	239714	79.80	13450	13870	13100	17360	9360	13360	13463.06	9.06	-56959	14240	13800	13370	12930	12500	14020	13150	172	4000	500	8280	10	1	28300000	3772	120.09	2.39	12	0.85	111.00	5584.00	30800	20240627	-56.72	5510	20231206	141.92	30800	-56.72	20240627	5630	136.77	20240117	30800	-56.72	20240627	5510	141.92	20231206	2.80	N	003160	500	172 억	2565012	N	N	101	N	N
46	20241122	120142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13370	10	2	0.07	3050707130	226494	75.40	13450	13870	13100	17360	9360	13360	13469.26	9.06	-53332	14240	13800	13370	12930	12500	14020	13150	172	4000	500	8280	10	1	28300000	3784	120.45	2.39	12	0.80	111.00	5584.00	30800	20240627	-56.59	5510	20231206	142.65	30800	-56.59	20240627	5630	137.48	20240117	30800	-56.59	20240627	5510	142.65	20231206	2.80	N	003160	500	172 억	2565012	N	N	101	N	N
47	20241122	110141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13480	120	2	0.90	2618058450	194397	64.71	13450	13870	13100	17360	9360	13360	13467.59	9.06	-51651	14240	13800	13370	12930	12500	14020	13150	172	4000	500	8280	10	1	28300000	3815	121.44	2.41	12	0.69	111.00	5584.00	30800	20240627	-56.23	5510	20231206	144.65	30800	-56.23	20240627	5630	139.43	20240117	30800	-56.23	20240627	5510	144.65	20231206	2.80	N	003160	500	172 억	2565012	N	N	101	N	N
48	20241122	100143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13420	60	2	0.45	1441975060	105830	35.23	13450	13870	13400	17360	9360	13360	13625.39	9.06	-23801	14240	13800	13370	12930	12500	14020	13150	172	4000	500	8280	10	1	28300000	3798	120.90	2.40	12	0.37	111.00	5584.00	30800	20240627	-56.43	5510	20231206	143.56	30800	-56.43	20240627	5630	138.37	20240117	30800	-56.43	20240627	5510	143.56	20231206	2.80	N	003160	500	172 억	2565012	N	N	101	N	N
49	20241122	090142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13690	330	2	2.47	89150960	6567	2.19	13450	13710	13450	17360	9360	13360	13575.60	9.06	2078	14240	13800	13370	12930	12500	14020	13150	172	4000	500	8280	10	1	28300000	3874	123.33	2.45	12	0.02	111.00	5584.00	30800	20240627	-55.55	5510	20231206	148.46	30800	-55.55	20240627	5630	143.16	20240117	30800	-55.55	20240627	5510	148.46	20231206	2.80	N	003160	500	172 억	2565012	N	N	101	N	N
50	20241121	160140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13360	70	2	0.53	3992132500	297342	136.29	13080	13810	12940	17270	9310	13290	13426.28	9.01	13796	14163	13726	13463	13026	12763	13595	12895	172	3980	500	8230	10	1	28300000	3781	120.36	2.39	12	1.05	111.00	5584.00	30800	20240627	-56.62	5510	20231206	142.47	30800	-56.62	20240627	5630	137.30	20240117	30800	-56.62	20240627	5510	142.47	20231206	2.81	N	003160	500	172 억	2549660	N	N	101	N	N
51	20241121	150143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13420	130	2	0.98	3692037820	274913	126.01	13080	13810	12940	17270	9310	13290	13429.89	9.01	13422	14163	13726	13463	13026	12763	13595	12895	172	3980	500	8230	10	1	28300000	3798	120.90	2.40	12	0.97	111.00	5584.00	30800	20240627	-56.43	5510	20231206	143.56	30800	-56.43	20240627	5630	138.37	20240117	30800	-56.43	20240627	5510	143.56	20231206	2.81	N	003160	500	172 억	2549660	N	N	529	N	N
52	20241121	140143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13550	260	2	1.96	3323228170	247548	113.46	13080	13810	12940	17270	9310	13290	13424.64	9.01	16499	14163	13726	13463	13026	12763	13595	12895	172	3980	500	8230	10	1	28300000	3835	122.07	2.43	12	0.87	111.00	5584.00	30800	20240627	-56.01	5510	20231206	145.92	30800	-56.01	20240627	5630	140.67	20240117	30800	-56.01	20240627	5510	145.92	20231206	2.81	N	003160	500	172 억	2549660	N	N	529	N	N
53	20241121	130143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13490	200	2	1.50	2420281990	181541	83.21	13080	13640	12940	17270	9310	13290	13331.90	9.01	20048	14163	13726	13463	13026	12763	13595	12895	172	3980	500	8230	10	1	28300000	3818	121.53	2.42	12	0.64	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	2.81	N	003160	500	172 억	2549660	N	N	529	N	N
54	20241121	120141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13590	300	2	2.26	1987360720	149483	68.52	13080	13640	12940	17270	9310	13290	13294.90	9.01	15737	14163	13726	13463	13026	12763	13595	12895	172	3980	500	8230	10	1	28300000	3846	122.43	2.43	12	0.53	111.00	5584.00	30800	20240627	-55.88	5510	20231206	146.64	30800	-55.88	20240627	5630	141.39	20240117	30800	-55.88	20240627	5510	146.64	20231206	2.81	N	003160	500	172 억	2549660	N	N	529	N	N
55	20241121	110141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13370	80	2	0.60	1296470910	98391	45.10	13080	13410	12940	17270	9310	13290	13176.61	9.01	13857	14163	13726	13463	13026	12763	13595	12895	172	3980	500	8230	10	1	28300000	3784	120.45	2.39	12	0.35	111.00	5584.00	30800	20240627	-56.59	5510	20231206	142.65	30800	-56.59	20240627	5630	137.48	20240117	30800	-56.59	20240627	5510	142.65	20231206	2.81	N	003160	500	172 억	2549660	N	N	529	N	N
56	20241121	100142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13200	-90	5	-0.68	764081070	58458	26.79	13080	13260	12940	17270	9310	13290	13070.22	9.01	8930	14163	13726	13463	13026	12763	13595	12895	172	3980	500	8230	10	1	28300000	3736	118.92	2.36	12	0.21	111.00	5584.00	30800	20240627	-57.14	5510	20231206	139.56	30800	-57.14	20240627	5630	134.46	20240117	30800	-57.14	20240627	5510	139.56	20231206	2.81	N	003160	500	172 억	2549660	N	N	529	N	N
57	20241121	090142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13120	-170	5	-1.28	85670460	6543	3.00	13080	13190	13080	17270	9310	13290	13090.40	9.01	652	14163	13726	13463	13026	12763	13595	12895	172	3980	500	8230	10	1	28300000	3713	118.20	2.35	12	0.02	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	2.81	N	003160	500	172 억	2549660	N	N	529	N	N
58	20241120	160141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13290	60	2	0.45	2914883900	216160	86.64	13350	13900	13200	17190	9270	13230	13485.25	9.18	-50381	13703	13466	13093	12856	12483	13585	12975	172	3960	500	8200	10	1	28300000	3761	119.73	2.38	12	0.76	111.00	5584.00	30800	20240627	-56.85	5510	20231206	141.20	30800	-56.85	20240627	5630	136.06	20240117	30800	-56.85	20240627	5510	141.20	20231206	2.72	N	003160	500	172 억	2597280	N	N	529	N	N
59	20241120	150142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13300	70	2	0.53	2714108850	201031	80.57	13350	13900	13260	17190	9270	13230	13501.19	9.18	-49209	13703	13466	13093	12856	12483	13585	12975	172	3960	500	8200	10	1	28300000	3764	119.82	2.38	12	0.71	111.00	5584.00	30800	20240627	-56.82	5510	20231206	141.38	30800	-56.82	20240627	5630	136.23	20240117	30800	-56.82	20240627	5510	141.38	20231206	2.72	N	003160	500	172 억	2597280	N	N	555	N	N
60	20241120	140144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13350	120	2	0.91	2518980980	186373	74.70	13350	13900	13260	17190	9270	13230	13516.09	9.18	-47657	13703	13466	13093	12856	12483	13585	12975	172	3960	500	8200	10	1	28300000	3778	120.27	2.39	12	0.66	111.00	5584.00	30800	20240627	-56.66	5510	20231206	142.29	30800	-56.66	20240627	5630	137.12	20240117	30800	-56.66	20240627	5510	142.29	20231206	2.72	N	003160	500	172 억	2597280	N	N	555	N	N
61	20241120	130144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13440	210	2	1.59	2343162820	173229	69.43	13350	13900	13260	17190	9270	13230	13526.70	9.18	-42197	13703	13466	13093	12856	12483	13585	12975	172	3960	500	8200	10	1	28300000	3804	121.08	2.41	12	0.61	111.00	5584.00	30800	20240627	-56.36	5510	20231206	143.92	30800	-56.36	20240627	5630	138.72	20240117	30800	-56.36	20240627	5510	143.92	20231206	2.72	N	003160	500	172 억	2597280	N	N	555	N	N
62	20241120	120143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13480	250	2	1.89	2101277130	155310	62.25	13350	13900	13260	17190	9270	13230	13529.92	9.18	-48029	13703	13466	13093	12856	12483	13585	12975	172	3960	500	8200	10	1	28300000	3815	121.44	2.41	12	0.55	111.00	5584.00	30800	20240627	-56.23	5510	20231206	144.65	30800	-56.23	20240627	5630	139.43	20240117	30800	-56.23	20240627	5510	144.65	20231206	2.72	N	003160	500	172 억	2597280	N	N	555	N	N
63	20241120	110144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13480	250	2	1.89	1877423500	138726	55.60	13350	13900	13260	17190	9270	13230	13533.72	9.18	-43690	13703	13466	13093	12856	12483	13585	12975	172	3960	500	8200	10	1	28300000	3815	121.44	2.41	12	0.49	111.00	5584.00	30800	20240627	-56.23	5510	20231206	144.65	30800	-56.23	20240627	5630	139.43	20240117	30800	-56.23	20240627	5510	144.65	20231206	2.72	N	003160	500	172 억	2597280	N	N	555	N	N
64	20241120	100143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13320	90	2	0.68	1615123630	119208	47.78	13350	13900	13260	17190	9270	13230	13549.28	9.18	-41054	13703	13466	13093	12856	12483	13585	12975	172	3960	500	8200	10	1	28300000	3770	120.00	2.39	12	0.42	111.00	5584.00	30800	20240627	-56.75	5510	20231206	141.74	30800	-56.75	20240627	5630	136.59	20240117	30800	-56.75	20240627	5510	141.74	20231206	2.72	N	003160	500	172 억	2597280	N	N	555	N	N
65	20241120	090143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13520	290	2	2.19	123518280	9201	3.69	13350	13530	13350	17190	9270	13230	13428.39	9.18	876	13703	13466	13093	12856	12483	13585	12975	172	3960	500	8200	10	1	28300000	3826	121.80	2.42	12	0.03	111.00	5584.00	30800	20240627	-56.10	5510	20231206	145.37	30800	-56.10	20240627	5630	140.14	20240117	30800	-56.10	20240627	5510	145.37	20231206	2.72	N	003160	500	172 억	2597280	N	N	555	N	N
66	20241119	160140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13230	160	2	1.22	3247870300	247770	81.68	12930	13330	12720	16990	9150	13070	13108.44	9.09	-3984	14356	13712	13346	12702	12336	13530	12520	172	3920	500	8100	10	1	28300000	3744	119.19	2.37	12	0.88	111.00	5584.00	30800	20240627	-57.05	5510	20231206	140.11	30800	-57.05	20240627	5630	134.99	20240117	30800	-57.05	20240627	5510	140.11	20231206	2.70	N	003160	500	172 억	2572870	N	N	555	N	N
67	20241119	150141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13230	160	2	1.22	3075410040	234746	77.39	12930	13330	12720	16990	9150	13070	13101.06	9.09	-5078	14356	13712	13346	12702	12336	13530	12520	172	3920	500	8100	10	1	28300000	3744	119.19	2.37	12	0.83	111.00	5584.00	30800	20240627	-57.05	5510	20231206	140.11	30800	-57.05	20240627	5630	134.99	20240117	30800	-57.05	20240627	5510	140.11	20231206	2.70	N	003160	500	172 억	2572870	N	N	459	N	N
68	20241119	140140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13180	110	2	0.84	2724238330	208074	68.60	12930	13330	12720	16990	9150	13070	13092.68	9.09	-2194	14356	13712	13346	12702	12336	13530	12520	172	3920	500	8100	10	1	28300000	3730	118.74	2.36	12	0.74	111.00	5584.00	30800	20240627	-57.21	5510	20231206	139.20	30800	-57.21	20240627	5630	134.10	20240117	30800	-57.21	20240627	5510	139.20	20231206	2.70	N	003160	500	172 억	2572870	N	N	459	N	N
69	20241119	130139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13200	130	2	0.99	2422613820	185196	61.05	12930	13330	12720	16990	9150	13070	13081.37	9.09	939	14356	13712	13346	12702	12336	13530	12520	172	3920	500	8100	10	1	28300000	3736	118.92	2.36	12	0.65	111.00	5584.00	30800	20240627	-57.14	5510	20231206	139.56	30800	-57.14	20240627	5630	134.46	20240117	30800	-57.14	20240627	5510	139.56	20231206	2.70	N	003160	500	172 억	2572870	N	N	459	N	N
70	20241119	120139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13240	170	2	1.30	2039767390	156123	51.47	12930	13330	12720	16990	9150	13070	13065.12	9.09	236	14356	13712	13346	12702	12336	13530	12520	172	3920	500	8100	10	1	28300000	3747	119.28	2.37	12	0.55	111.00	5584.00	30800	20240627	-57.01	5510	20231206	140.29	30800	-57.01	20240627	5630	135.17	20240117	30800	-57.01	20240627	5510	140.29	20231206	2.70	N	003160	500	172 억	2572870	N	N	459	N	N
71	20241119	110140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13270	200	2	1.53	1697335050	130212	42.93	12930	13330	12720	16990	9150	13070	13035.08	9.09	8641	14356	13712	13346	12702	12336	13530	12520	172	3920	500	8100	10	1	28300000	3755	119.55	2.38	12	0.46	111.00	5584.00	30800	20240627	-56.92	5510	20231206	140.83	30800	-56.92	20240627	5630	135.70	20240117	30800	-56.92	20240627	5510	140.83	20231206	2.70	N	003160	500	172 억	2572870	N	N	459	N	N
72	20241119	100141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12990	-80	5	-0.61	1037169450	80250	26.46	12930	13120	12720	16990	9150	13070	12923.63	9.09	-2054	14356	13712	13346	12702	12336	13530	12520	172	3920	500	8100	10	1	28300000	3676	117.03	2.33	12	0.28	111.00	5584.00	30800	20240627	-57.82	5510	20231206	135.75	30800	-57.82	20240627	5630	130.73	20240117	30800	-57.82	20240627	5510	135.75	20231206	2.70	N	003160	500	172 억	2572870	N	N	459	N	N
73	20241119	090141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12900	-170	5	-1.30	102887100	7954	2.62	12930	12980	12900	16990	9150	13070	12929.43	9.09	889	14356	13712	13346	12702	12336	13530	12520	172	3920	500	8100	10	1	28300000	3651	116.22	2.31	12	0.03	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	2.70	N	003160	500	172 억	2572870	N	N	459	N	N
74	20241118	160139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13070	-590	5	-4.32	4037144870	300147	82.85	13760	13990	12980	17750	9570	13660	13451.16	9.09	-19095	14153	13906	13663	13416	13173	14030	13540	172	4090	500	8460	10	1	28300000	3699	117.75	2.34	12	1.06	111.00	5584.00	30800	20240627	-57.56	5510	20231206	137.21	30800	-57.56	20240627	5630	132.15	20240117	30800	-57.56	20240627	5510	137.21	20231206	2.77	N	003160	500	172 억	2573303	N	N	459	N	N
75	20241118	150139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13060	-600	5	-4.39	3839732000	285071	78.69	13760	13990	12980	17750	9570	13660	13469.34	9.09	-26510	14153	13906	13663	13416	13173	14030	13540	172	4090	500	8460	10	1	28300000	3696	117.66	2.34	12	1.01	111.00	5584.00	30800	20240627	-57.60	5510	20231206	137.02	30800	-57.60	20240627	5630	131.97	20240117	30800	-57.60	20240627	5510	137.02	20231206	2.77	N	003160	500	172 억	2573303	N	N	87	N	N
76	20241118	140140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13050	-610	5	-4.47	3278185320	242023	66.80	13760	13990	13020	17750	9570	13660	13544.90	9.09	-40937	14153	13906	13663	13416	13173	14030	13540	172	4090	500	8460	10	1	28300000	3693	117.57	2.34	12	0.86	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	2.77	N	003160	500	172 억	2573303	N	N	87	N	N
77	20241118	130140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13370	-290	5	-2.12	2496187910	182553	50.39	13760	13990	13360	17750	9570	13660	13673.78	9.09	-54468	14153	13906	13663	13416	13173	14030	13540	172	4090	500	8460	10	1	28300000	3784	120.45	2.39	12	0.65	111.00	5584.00	30800	20240627	-56.59	5510	20231206	142.65	30800	-56.59	20240627	5630	137.48	20240117	30800	-56.59	20240627	5510	142.65	20231206	2.77	N	003160	500	172 억	2573303	N	N	87	N	N
78	20241118	120141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13540	-120	5	-0.88	2148495500	156697	43.25	13760	13990	13430	17750	9570	13660	13711.17	9.09	-47712	14153	13906	13663	13416	13173	14030	13540	172	4090	500	8460	10	1	28300000	3832	121.98	2.42	12	0.55	111.00	5584.00	30800	20240627	-56.04	5510	20231206	145.74	30800	-56.04	20240627	5630	140.50	20240117	30800	-56.04	20240627	5510	145.74	20231206	2.77	N	003160	500	172 억	2573303	N	N	87	N	N
79	20241118	110139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13610	-50	5	-0.37	1845235510	134339	37.08	13760	13990	13430	17750	9570	13660	13735.71	9.09	-44667	14153	13906	13663	13416	13173	14030	13540	172	4090	500	8460	10	1	28300000	3852	122.61	2.44	12	0.47	111.00	5584.00	30800	20240627	-55.81	5510	20231206	147.01	30800	-55.81	20240627	5630	141.74	20240117	30800	-55.81	20240627	5510	147.01	20231206	2.77	N	003160	500	172 억	2573303	N	N	87	N	N
80	20241118	100140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13900	240	2	1.76	1257861430	91687	25.31	13760	13990	13430	17750	9570	13660	13719.13	9.09	-27713	14153	13906	13663	13416	13173	14030	13540	172	4090	500	8460	10	1	28300000	3934	125.23	2.49	12	0.32	111.00	5584.00	30800	20240627	-54.87	5510	20231206	152.27	30800	-54.87	20240627	5630	146.89	20240117	30800	-54.87	20240627	5510	152.27	20231206	2.77	N	003160	500	172 억	2573303	N	N	87	N	N
81	20241118	090139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13440	-220	5	-1.61	159603910	11650	3.22	13760	13900	13430	17750	9570	13660	13700.18	9.09	-6476	14153	13906	13663	13416	13173	14030	13540	172	4090	500	8460	10	1	28300000	3804	121.08	2.41	12	0.04	111.00	5584.00	30800	20240627	-56.36	5510	20231206	143.92	30800	-56.36	20240627	5630	138.72	20240117	30800	-56.36	20240627	5510	143.92	20231206	2.77	N	003160	500	172 억	2573303	N	N	87	N	N
82	20241115	160141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13660	240	2	1.79	4892202900	357572	98.63	13420	13910	13420	17440	9400	13420	13681.76	9.25	-51821	14246	13832	13606	13192	12966	13720	13080	172	4020	500	8320	10	1	28300000	3866	123.06	2.45	12	1.26	111.00	5584.00	30800	20240627	-55.65	5510	20231206	147.91	30800	-55.65	20240627	5630	142.63	20240117	30800	-55.65	20240627	5510	147.91	20231206	2.88	N	003160	500	172 억	2618130	N	N	87	N	N
83	20241115	150143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13710	290	2	2.16	4523531240	330581	91.18	13420	13910	13420	17440	9400	13420	13683.59	9.25	-48435	14246	13832	13606	13192	12966	13720	13080	172	4020	500	8320	10	1	28300000	3880	123.51	2.46	12	1.17	111.00	5584.00	30800	20240627	-55.49	5510	20231206	148.82	30800	-55.49	20240627	5630	143.52	20240117	30800	-55.49	20240627	5510	148.82	20231206	2.88	N	003160	500	172 억	2618130	N	N	480	N	N
84	20241115	140142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13790	370	2	2.76	4015043220	293586	80.98	13420	13910	13420	17440	9400	13420	13675.87	9.25	-32714	14246	13832	13606	13192	12966	13720	13080	172	4020	500	8320	10	1	28300000	3903	124.23	2.47	12	1.04	111.00	5584.00	30800	20240627	-55.23	5510	20231206	150.27	30800	-55.23	20240627	5630	144.94	20240117	30800	-55.23	20240627	5510	150.27	20231206	2.88	N	003160	500	172 억	2618130	N	N	480	N	N
85	20241115	130142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13840	420	2	3.13	3416890960	250143	69.00	13420	13910	13420	17440	9400	13420	13659.76	9.25	-27939	14246	13832	13606	13192	12966	13720	13080	172	4020	500	8320	10	1	28300000	3917	124.68	2.48	12	0.88	111.00	5584.00	30800	20240627	-55.06	5510	20231206	151.18	30800	-55.06	20240627	5630	145.83	20240117	30800	-55.06	20240627	5510	151.18	20231206	2.88	N	003160	500	172 억	2618130	N	N	480	N	N
86	20241115	120143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13510	90	2	0.67	2454775800	180368	49.75	13420	13820	13420	17440	9400	13420	13609.83	9.25	-32744	14246	13832	13606	13192	12966	13720	13080	172	4020	500	8320	10	1	28300000	3823	121.71	2.42	12	0.64	111.00	5584.00	30800	20240627	-56.14	5510	20231206	145.19	30800	-56.14	20240627	5630	139.96	20240117	30800	-56.14	20240627	5510	145.19	20231206	2.88	N	003160	500	172 억	2618130	N	N	480	N	N
87	20241115	110141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13580	160	2	1.19	2169001760	159260	43.93	13420	13820	13420	17440	9400	13420	13619.26	9.25	-27221	14246	13832	13606	13192	12966	13720	13080	172	4020	500	8320	10	1	28300000	3843	122.34	2.43	12	0.56	111.00	5584.00	30800	20240627	-55.91	5510	20231206	146.46	30800	-55.91	20240627	5630	141.21	20240117	30800	-55.91	20240627	5510	146.46	20231206	2.88	N	003160	500	172 억	2618130	N	N	480	N	N
88	20241115	100142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13530	110	2	0.82	1549903620	113739	31.37	13420	13820	13420	17440	9400	13420	13626.86	9.25	-16675	14246	13832	13606	13192	12966	13720	13080	172	4020	500	8320	10	1	28300000	3829	121.89	2.42	12	0.40	111.00	5584.00	30800	20240627	-56.07	5510	20231206	145.55	30800	-56.07	20240627	5630	140.32	20240117	30800	-56.07	20240627	5510	145.55	20231206	2.88	N	003160	500	172 억	2618130	N	N	480	N	N
89	20241115	090215	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13590	170	2	1.27	145638730	10809	2.98	13420	13650	13420	17440	9400	13420	13473.88	9.25	1372	14246	13832	13606	13192	12966	13720	13080	172	4020	500	8320	10	1	28300000	3846	122.43	2.43	12	0.04	111.00	5584.00	30800	20240627	-55.88	5510	20231206	146.64	30800	-55.88	20240627	5630	141.39	20240117	30800	-55.88	20240627	5510	146.64	20231206	2.88	N	003160	500	172 억	2618130	N	N	480	N	N
90	20241114	160139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13510	-320	5	-2.31	4414479000	323780	108.90	13800	14020	13380	17970	9690	13830	13634.18	9.14	22810	14910	14370	14090	13550	13270	14230	13410	172	4140	500	8570	10	1	28300000	3823	121.71	2.42	12	1.14	111.00	5584.00	30800	20240627	-56.14	5510	20231206	145.19	30800	-56.14	20240627	5630	139.96	20240117	30800	-56.14	20240627	5510	145.19	20231206	3.14	N	003160	500	172 억	2587026	N	N	3024	N	N
91	20241114	150142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13510	-320	5	-2.31	3423678930	250355	84.20	13800	14020	13450	17970	9690	13830	13675.28	9.14	13587	14910	14370	14090	13550	13270	14230	13410	172	4140	500	8570	10	1	28300000	3823	121.71	2.42	12	0.88	111.00	5584.00	30800	20240627	-56.14	5510	20231206	145.19	30800	-56.14	20240627	5630	139.96	20240117	30800	-56.14	20240627	5510	145.19	20231206	3.14	N	003160	500	172 억	2587026	N	N	3024	N	N
92	20241114	140140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13620	-210	5	-1.52	2757910940	201118	67.64	13800	14020	13510	17970	9690	13830	13712.88	9.14	4312	14910	14370	14090	13550	13270	14230	13410	172	4140	500	8570	10	1	28300000	3854	122.70	2.44	12	0.71	111.00	5584.00	30800	20240627	-55.78	5510	20231206	147.19	30800	-55.78	20240627	5630	141.92	20240117	30800	-55.78	20240627	5510	147.19	20231206	3.14	N	003160	500	172 억	2587026	N	N	3024	N	N
93	20241114	130140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13680	-150	5	-1.08	2324541740	169341	56.96	13800	14020	13510	17970	9690	13830	13726.97	9.14	3558	14910	14370	14090	13550	13270	14230	13410	172	4140	500	8570	10	1	28300000	3871	123.24	2.45	12	0.60	111.00	5584.00	30800	20240627	-55.58	5510	20231206	148.28	30800	-55.58	20240627	5630	142.98	20240117	30800	-55.58	20240627	5510	148.28	20231206	3.14	N	003160	500	172 억	2587026	N	N	3024	N	N
94	20241114	120139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13670	-160	5	-1.16	1919272280	139680	46.98	13800	14020	13510	17970	9690	13830	13740.48	9.14	-295	14910	14370	14090	13550	13270	14230	13410	172	4140	500	8570	10	1	28300000	3869	123.15	2.45	12	0.49	111.00	5584.00	30800	20240627	-55.62	5510	20231206	148.09	30800	-55.62	20240627	5630	142.81	20240117	30800	-55.62	20240627	5510	148.09	20231206	3.14	N	003160	500	172 억	2587026	N	N	3024	N	N
95	20241114	110141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13640	-190	5	-1.37	1159348700	83930	28.23	13800	14020	13570	17970	9690	13830	13813.28	9.14	-3867	14910	14370	14090	13550	13270	14230	13410	172	4140	500	8570	10	1	28300000	3860	122.88	2.44	12	0.30	111.00	5584.00	30800	20240627	-55.71	5510	20231206	147.55	30800	-55.71	20240627	5630	142.27	20240117	30800	-55.71	20240627	5510	147.55	20231206	3.14	N	003160	500	172 억	2587026	N	N	3024	N	N
96	20241114	100143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13940	110	2	0.80	154552330	11188	3.76	13800	13940	13800	17970	9690	13830	13814.07	9.14	1334	14910	14370	14090	13550	13270	14230	13410	172	4140	500	8570	10	1	28300000	3945	125.59	2.50	12	0.04	111.00	5584.00	30800	20240627	-54.74	5510	20231206	152.99	30800	-54.74	20240627	5630	147.60	20240117	30800	-54.74	20240627	5510	152.99	20231206	3.14	N	003160	500	172 억	2587026	N	N	3024	N	N
97	20241114	090139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13830	0	3	0.00	0	0	0.00	0	0	0	17970	9690	13830	0.00	9.14	0	14910	14370	14090	13550	13270	14230	13410	172	4140	500	8570	10	1	28300000	3914	124.59	2.48	12	0.00	111.00	5584.00	30800	20240627	-55.10	5510	20231206	151.00	30800	-55.10	20240627	5630	145.65	20240117	30800	-55.10	20240627	5510	151.00	20231206	3.14	N	003160	500	172 억	2587026	N	N	3024	N	N
98	20241112	160138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	14500	-680	5	-4.48	6515541960	447112	88.03	14900	15080	14320	19730	10630	15180	14572.22	8.23	185462	16520	15850	15510	14840	14500	15680	14670	172	4550	500	9410	10	1	28300000	4104	130.63	2.60	12	1.58	111.00	5584.00	30800	20240627	-52.92	5510	20231206	163.16	30800	-52.92	20240627	5630	157.55	20240117	30800	-52.92	20240627	5510	163.16	20231206	3.23	N	003160	500	172 억	2327956	N	N	542	N	N
99	20241112	150139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	14450	-730	5	-4.81	5997675780	411402	81.00	14900	15080	14320	19730	10630	15180	14578.25	8.23	166058	16520	15850	15510	14840	14500	15680	14670	172	4550	500	9410	10	1	28300000	4089	130.18	2.59	12	1.45	111.00	5584.00	30800	20240627	-53.08	5510	20231206	162.25	30800	-53.08	20240627	5630	156.66	20240117	30800	-53.08	20240627	5510	162.25	20231206	3.23	N	003160	500	172 억	2327956	N	N	376	N	N
100	20241112	140140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	14550	-630	5	-4.15	4968844420	340381	67.01	14900	15080	14320	19730	10630	15180	14597.45	8.23	115696	16520	15850	15510	14840	14500	15680	14670	172	4550	500	9410	10	1	28300000	4118	131.08	2.61	12	1.20	111.00	5584.00	30800	20240627	-52.76	5510	20231206	164.07	30800	-52.76	20240627	5630	158.44	20240117	30800	-52.76	20240627	5510	164.07	20231206	3.23	N	003160	500	172 억	2327956	N	N	376	N	N
101	20241112	130138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	14510	-670	5	-4.41	4529633680	310067	61.05	14900	15080	14320	19730	10630	15180	14608.09	8.23	102502	16520	15850	15510	14840	14500	15680	14670	172	4550	500	9410	10	1	28300000	4106	130.72	2.60	12	1.10	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	3.23	N	003160	500	172 억	2327956	N	N	376	N	N
102	20241112	120139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	14610	-570	5	-3.75	4115915060	281650	55.45	14900	15080	14320	19730	10630	15180	14613.06	8.23	86483	16520	15850	15510	14840	14500	15680	14670	172	4550	500	9410	10	1	28300000	4135	131.62	2.62	12	1.00	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	3.23	N	003160	500	172 억	2327956	N	N	376	N	N
103	20241112	110139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	14680	-500	5	-3.29	3592858150	245821	48.40	14900	15080	14320	19730	10630	15180	14615.16	8.23	74102	16520	15850	15510	14840	14500	15680	14670	172	4550	500	9410	10	1	28300000	4154	132.25	2.63	12	0.87	111.00	5584.00	30800	20240627	-52.34	5510	20231206	166.42	30800	-52.34	20240627	5630	160.75	20240117	30800	-52.34	20240627	5510	166.42	20231206	3.23	N	003160	500	172 억	2327956	N	N	376	N	N
104	20241112	100139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	14440	-740	5	-4.87	2490085860	170617	33.59	14900	15080	14320	19730	10630	15180	14593.71	8.23	58138	16520	15850	15510	14840	14500	15680	14670	172	4550	500	9410	10	1	28300000	4087	130.09	2.59	12	0.60	111.00	5584.00	30800	20240627	-53.12	5510	20231206	162.07	30800	-53.12	20240627	5630	156.48	20240117	30800	-53.12	20240627	5510	162.07	20231206	3.23	N	003160	500	172 억	2327956	N	N	376	N	N
105	20241112	090138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	14950	-230	5	-1.52	261726810	17566	3.46	14900	15080	14830	19730	10630	15180	14895.45	8.23	6552	16520	15850	15510	14840	14500	15680	14670	172	4550	500	9410	10	1	28300000	4231	134.68	2.68	12	0.06	111.00	5584.00	30800	20240627	-51.46	5510	20231206	171.32	30800	-51.46	20240627	5630	165.54	20240117	30800	-51.46	20240627	5510	171.32	20231206	3.23	N	003160	500	172 억	2327956	N	N	376	N	N
106	20241111	160138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15180	-1170	5	-7.16	7741328290	503451	103.14	16180	16180	15170	21250	11450	16350	15376.87	7.87	88423	17523	16936	16633	16046	15743	16785	15895	172	4900	500	10130	10	1	28300000	4296	136.76	2.72	12	1.78	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	3.25	N	003160	500	172 억	2227463	N	N	376	N	N
107	20241111	150140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15220	-1130	5	-6.91	6604063000	428667	87.82	16180	16180	15170	21250	11450	16350	15405.93	7.87	70126	17523	16936	16633	16046	15743	16785	15895	172	4900	500	10130	10	1	28300000	4307	137.12	2.73	12	1.51	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	3.25	N	003160	500	172 억	2227463	N	N	854	N	N
108	20241111	140139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15250	-1100	5	-6.73	5592990380	362203	74.20	16180	16180	15210	21250	11450	16350	15441.46	7.87	51858	17523	16936	16633	16046	15743	16785	15895	172	4900	500	10130	10	1	28300000	4316	137.39	2.73	12	1.28	111.00	5584.00	30800	20240627	-50.49	5510	20231206	176.77	30800	-50.49	20240627	5630	170.87	20240117	30800	-50.49	20240627	5510	176.77	20231206	3.25	N	003160	500	172 억	2227463	N	N	854	N	N
109	20241111	130138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15300	-1050	5	-6.42	5029956160	325364	66.65	16180	16180	15210	21250	11450	16350	15459.33	7.87	41907	17523	16936	16633	16046	15743	16785	15895	172	4900	500	10130	10	1	28300000	4330	137.84	2.74	12	1.15	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	3.25	N	003160	500	172 억	2227463	N	N	854	N	N
110	20241111	120138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15380	-970	5	-5.93	4262430970	275196	56.38	16180	16180	15210	21250	11450	16350	15488.54	7.87	18288	17523	16936	16633	16046	15743	16785	15895	172	4900	500	10130	10	1	28300000	4353	138.56	2.75	12	0.97	111.00	5584.00	30800	20240627	-50.06	5510	20231206	179.13	30800	-50.06	20240627	5630	173.18	20240117	30800	-50.06	20240627	5510	179.13	20231206	3.25	N	003160	500	172 억	2227463	N	N	854	N	N
111	20241111	110138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15410	-940	5	-5.75	3676529670	237236	48.60	16180	16180	15210	21250	11450	16350	15497.16	7.87	10688	17523	16936	16633	16046	15743	16785	15895	172	4900	500	10130	10	1	28300000	4361	138.83	2.76	12	0.84	111.00	5584.00	30800	20240627	-49.97	5510	20231206	179.67	30800	-49.97	20240627	5630	173.71	20240117	30800	-49.97	20240627	5510	179.67	20231206	3.25	N	003160	500	172 억	2227463	N	N	854	N	N
112	20241111	100138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15270	-1080	5	-6.61	2845246480	183021	37.49	16180	16180	15210	21250	11450	16350	15545.78	7.87	-1663	17523	16936	16633	16046	15743	16785	15895	172	4900	500	10130	10	1	28300000	4321	137.57	2.73	12	0.65	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	3.25	N	003160	500	172 억	2227463	N	N	854	N	N
113	20241111	090138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15990	-360	5	-2.20	96189920	5971	1.22	16180	16180	15990	21250	11450	16350	16107.36	7.87	-2826	17523	16936	16633	16046	15743	16785	15895	172	4900	500	10130	10	1	28300000	4525	144.05	2.86	12	0.02	111.00	5584.00	30800	20240627	-48.08	5510	20231206	190.20	30800	-48.08	20240627	5630	184.01	20240117	30800	-48.08	20240627	5510	190.20	20231206	3.25	N	003160	500	172 억	2227463	N	N	854	N	N
114	20241108	160135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16350	170	2	1.05	8074145110	483301	100.20	16510	17220	16330	21000	11330	16180	16707.79	8.03	-45975	16960	16570	16060	15670	15160	16315	15415	172	4820	500	10030	10	1	28300000	4627	147.30	2.93	12	1.71	111.00	5584.00	30800	20240627	-46.92	5510	20231206	196.73	30800	-46.92	20240627	5630	190.41	20240117	30800	-46.92	20240627	5510	196.73	20231206	3.53	N	003160	500	172 억	2272416	N	N	854	N	N
115	20241108	150139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16430	250	2	1.55	7597977700	454216	94.17	16510	17220	16410	21000	11330	16180	16727.68	8.03	-45505	16960	16570	16060	15670	15160	16315	15415	172	4820	500	10030	10	1	28300000	4650	148.02	2.94	12	1.61	111.00	5584.00	30800	20240627	-46.66	5510	20231206	198.19	30800	-46.66	20240627	5630	191.83	20240117	30800	-46.66	20240627	5510	198.19	20231206	3.53	N	003160	500	172 억	2272416	N	N	1334	N	N
116	20241108	140137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16470	290	2	1.79	7078188600	422654	87.63	16510	17220	16420	21000	11330	16180	16747.00	8.03	-43937	16960	16570	16060	15670	15160	16315	15415	172	4820	500	10030	10	1	28300000	4661	148.38	2.95	12	1.49	111.00	5584.00	30800	20240627	-46.53	5510	20231206	198.91	30800	-46.53	20240627	5630	192.54	20240117	30800	-46.53	20240627	5510	198.91	20231206	3.53	N	003160	500	172 억	2272416	N	N	1334	N	N
117	20241108	130137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16670	490	2	3.03	6308898350	376115	77.98	16510	17220	16460	21000	11330	16180	16773.85	8.03	-43171	16960	16570	16060	15670	15160	16315	15415	172	4820	500	10030	10	1	28300000	4718	150.18	2.99	12	1.33	111.00	5584.00	30800	20240627	-45.88	5510	20231206	202.54	30800	-45.88	20240627	5630	196.09	20240117	30800	-45.88	20240627	5510	202.54	20231206	3.53	N	003160	500	172 억	2272416	N	N	1334	N	N
118	20241108	120138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16700	520	2	3.21	5931456450	353485	73.29	16510	17220	16460	21000	11330	16180	16779.94	8.03	-46297	16960	16570	16060	15670	15160	16315	15415	172	4820	500	10030	10	1	28300000	4726	150.45	2.99	12	1.25	111.00	5584.00	30800	20240627	-45.78	5510	20231206	203.09	30800	-45.78	20240627	5630	196.63	20240117	30800	-45.78	20240627	5510	203.09	20231206	3.53	N	003160	500	172 억	2272416	N	N	1334	N	N
119	20241108	110139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16690	510	2	3.15	5498842030	327517	67.90	16510	17220	16460	21000	11330	16180	16789.49	8.03	-40698	16960	16570	16060	15670	15160	16315	15415	172	4820	500	10030	10	1	28300000	4723	150.36	2.99	12	1.16	111.00	5584.00	30800	20240627	-45.81	5510	20231206	202.90	30800	-45.81	20240627	5630	196.45	20240117	30800	-45.81	20240627	5510	202.90	20231206	3.53	N	003160	500	172 억	2272416	N	N	1334	N	N
120	20241108	100138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16620	440	2	2.72	4586556340	272532	56.50	16510	17220	16460	21000	11330	16180	16829.42	8.03	-32058	16960	16570	16060	15670	15160	16315	15415	172	4820	500	10030	10	1	28300000	4703	149.73	2.98	12	0.96	111.00	5584.00	30800	20240627	-46.04	5510	20231206	201.63	30800	-46.04	20240627	5630	195.20	20240117	30800	-46.04	20240627	5510	201.63	20231206	3.53	N	003160	500	172 억	2272416	N	N	1334	N	N
121	20241108	090137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16560	380	2	2.35	336376560	20355	4.22	16510	16590	16480	21000	11330	16180	16525.50	8.03	-10061	16960	16570	16060	15670	15160	16315	15415	172	4820	500	10030	10	1	28300000	4686	149.19	2.97	12	0.07	111.00	5584.00	30800	20240627	-46.23	5510	20231206	200.54	30800	-46.23	20240627	5630	194.14	20240117	30800	-46.23	20240627	5510	200.54	20231206	3.53	N	003160	500	172 억	2272416	N	N	1334	N	N
122	20241107	160137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16180	-40	5	-0.25	7621401140	477601	111.56	16320	16450	15550	21050	11360	16220	15957.35	7.67	104611	17540	16880	16530	15870	15520	16705	15695	172	4830	500	10050	10	1	28300000	4579	145.77	2.90	12	1.69	111.00	5584.00	30800	20240627	-47.47	5510	20231206	193.65	30800	-47.47	20240627	5630	187.39	20240117	30800	-47.47	20240627	5510	193.65	20231206	3.54	N	003160	500	172 억	2169507	N	N	1334	N	N
123	20241107	150136	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16190	-30	5	-0.18	7010203080	439886	102.75	16320	16450	15550	21050	11360	16220	15936.40	7.67	95918	17540	16880	16530	15870	15520	16705	15695	172	4830	500	10050	10	1	28300000	4582	145.86	2.90	12	1.55	111.00	5584.00	30800	20240627	-47.44	5510	20231206	193.83	30800	-47.44	20240627	5630	187.57	20240117	30800	-47.44	20240627	5510	193.83	20231206	3.54	N	003160	500	172 억	2169507	N	N	1818	N	N
124	20241107	140139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16190	-30	5	-0.18	6208861800	390334	91.17	16320	16450	15550	21050	11360	16220	15906.52	7.67	95141	17540	16880	16530	15870	15520	16705	15695	172	4830	500	10050	10	1	28300000	4582	145.86	2.90	12	1.38	111.00	5584.00	30800	20240627	-47.44	5510	20231206	193.83	30800	-47.44	20240627	5630	187.57	20240117	30800	-47.44	20240627	5510	193.83	20231206	3.54	N	003160	500	172 억	2169507	N	N	1818	N	N
125	20241107	130139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16000	-220	5	-1.36	5088337970	320782	74.93	16320	16450	15550	21050	11360	16220	15862.27	7.67	70894	17540	16880	16530	15870	15520	16705	15695	172	4830	500	10050	10	1	28300000	4528	144.14	2.87	12	1.13	111.00	5584.00	30800	20240627	-48.05	5510	20231206	190.38	30800	-48.05	20240627	5630	184.19	20240117	30800	-48.05	20240627	5510	190.38	20231206	3.54	N	003160	500	172 억	2169507	N	N	1818	N	N
126	20241107	120138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15980	-240	5	-1.48	4572132360	288446	67.37	16320	16450	15550	21050	11360	16220	15850.89	7.67	62547	17540	16880	16530	15870	15520	16705	15695	172	4830	500	10050	10	1	28300000	4522	143.96	2.86	12	1.02	111.00	5584.00	30800	20240627	-48.12	5510	20231206	190.02	30800	-48.12	20240627	5630	183.84	20240117	30800	-48.12	20240627	5510	190.02	20231206	3.54	N	003160	500	172 억	2169507	N	N	1818	N	N
127	20241107	110137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15670	-550	5	-3.39	3425834500	216346	50.53	16320	16450	15550	21050	11360	16220	15834.95	7.67	27914	17540	16880	16530	15870	15520	16705	15695	172	4830	500	10050	10	1	28300000	4435	141.17	2.81	12	0.76	111.00	5584.00	30800	20240627	-49.12	5510	20231206	184.39	30800	-49.12	20240627	5630	178.33	20240117	30800	-49.12	20240627	5510	184.39	20231206	3.54	N	003160	500	172 억	2169507	N	N	1818	N	N
128	20241107	100138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	15630	-590	5	-3.64	2663316770	167602	39.15	16320	16450	15550	21050	11360	16220	15890.69	7.67	6920	17540	16880	16530	15870	15520	16705	15695	172	4830	500	10050	10	1	28300000	4423	140.81	2.80	12	0.59	111.00	5584.00	30800	20240627	-49.25	5510	20231206	183.67	30800	-49.25	20240627	5630	177.62	20240117	30800	-49.25	20240627	5510	183.67	20231206	3.54	N	003160	500	172 억	2169507	N	N	1818	N	N
129	20241107	090137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16370	150	2	0.92	108843020	6664	1.56	16320	16450	16300	21050	11360	16220	16333.29	7.67	-1950	17540	16880	16530	15870	15520	16705	15695	172	4830	500	10050	10	1	28300000	4633	147.48	2.93	12	0.02	111.00	5584.00	30800	20240627	-46.85	5510	20231206	197.10	30800	-46.85	20240627	5630	190.76	20240117	30800	-46.85	20240627	5510	197.10	20231206	3.54	N	003160	500	172 억	2169507	N	N	1818	N	N
130	20241106	160138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16220	-480	5	-2.87	7020503620	422648	77.65	16960	17190	16180	21700	11690	16700	16612.13	7.26	115266	17760	17230	16900	16370	16040	17065	16205	172	5000	500	10350	10	1	28300000	4590	146.13	2.90	12	1.49	111.00	5584.00	30800	20240627	-47.34	5510	20231206	194.37	30800	-47.34	20240627	5630	188.10	20240117	30800	-47.34	20240627	5510	194.37	20231206	3.52	N	003160	500	172 억	2053549	N	N	1818	N	N
131	20241106	150141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16290	-410	5	-2.46	5997485520	359617	66.07	16960	17190	16230	21700	11690	16700	16677.42	7.26	76295	17760	17230	16900	16370	16040	17065	16205	172	5000	500	10350	10	1	28300000	4610	146.76	2.92	12	1.27	111.00	5584.00	30800	20240627	-47.11	5510	20231206	195.64	30800	-47.11	20240627	5630	189.34	20240117	30800	-47.11	20240627	5510	195.64	20231206	3.52	N	003160	500	172 억	2053549	N	N	284	N	N
132	20241106	140141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16500	-200	5	-1.20	5318420290	318063	58.44	16960	17190	16230	21700	11690	16700	16721.28	7.26	60959	17760	17230	16900	16370	16040	17065	16205	172	5000	500	10350	10	1	28300000	4670	148.65	2.95	12	1.12	111.00	5584.00	30800	20240627	-46.43	5510	20231206	199.46	30800	-46.43	20240627	5630	193.07	20240117	30800	-46.43	20240627	5510	199.46	20231206	3.52	N	003160	500	172 억	2053549	N	N	284	N	N
133	20241106	130140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16420	-280	5	-1.68	4421683050	263371	48.39	16960	17190	16290	21700	11690	16700	16788.80	7.26	33081	17760	17230	16900	16370	16040	17065	16205	172	5000	500	10350	10	1	28300000	4647	147.93	2.94	12	0.93	111.00	5584.00	30800	20240627	-46.69	5510	20231206	198.00	30800	-46.69	20240627	5630	191.65	20240117	30800	-46.69	20240627	5510	198.00	20231206	3.52	N	003160	500	172 억	2053549	N	N	284	N	N
134	20241106	120138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16640	-60	5	-0.36	3562510690	211308	38.82	16960	17190	16630	21700	11690	16700	16859.33	7.26	17564	17760	17230	16900	16370	16040	17065	16205	172	5000	500	10350	10	1	28300000	4709	149.91	2.98	12	0.75	111.00	5584.00	30800	20240627	-45.97	5510	20231206	202.00	30800	-45.97	20240627	5630	195.56	20240117	30800	-45.97	20240627	5510	202.00	20231206	3.52	N	003160	500	172 억	2053549	N	N	284	N	N
135	20241106	110139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16670	-30	5	-0.18	2935592760	173811	31.93	16960	17190	16630	21700	11690	16700	16889.57	7.26	17774	17760	17230	16900	16370	16040	17065	16205	172	5000	500	10350	10	1	28300000	4718	150.18	2.99	12	0.61	111.00	5584.00	30800	20240627	-45.88	5510	20231206	202.54	30800	-45.88	20240627	5630	196.09	20240117	30800	-45.88	20240627	5510	202.54	20231206	3.52	N	003160	500	172 억	2053549	N	N	284	N	N
136	20241106	100139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16920	220	2	1.32	1705368320	100528	18.47	16960	17190	16770	21700	11690	16700	16964.11	7.26	16996	17760	17230	16900	16370	16040	17065	16205	172	5000	500	10350	10	1	28300000	4788	152.43	3.03	12	0.36	111.00	5584.00	30800	20240627	-45.06	5510	20231206	207.08	30800	-45.06	20240627	5630	200.53	20240117	30800	-45.06	20240627	5510	207.08	20231206	3.52	N	003160	500	172 억	2053549	N	N	284	N	N
137	20241106	090138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17060	360	2	2.16	190746130	11236	2.06	16960	17070	16940	21700	11690	16700	16976.34	7.26	-300	17760	17230	16900	16370	16040	17065	16205	172	5000	500	10350	10	1	28300000	4828	153.69	3.06	12	0.04	111.00	5584.00	30800	20240627	-44.61	5510	20231206	209.62	30800	-44.61	20240627	5630	203.02	20240117	30800	-44.61	20240627	5510	209.62	20231206	3.52	N	003160	500	172 억	2053549	N	N	284	N	N
138	20241105	160136	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16700	-780	5	-4.46	9046598760	536496	91.80	17330	17430	16570	22700	12240	17480	16862.77	7.11	35543	18313	17896	17203	16786	16093	18105	16995	172	5220	500	10830	10	1	28300000	4726	150.45	2.99	12	1.90	111.00	5584.00	30800	20240627	-45.78	5510	20231206	203.09	30800	-45.78	20240627	5630	196.63	20240117	30800	-45.78	20240627	5510	203.09	20231206	3.66	N	003160	500	172 억	2013502	N	N	284	N	N
139	20241105	150138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16740	-740	5	-4.23	8380183790	496644	84.98	17330	17430	16570	22700	12240	17480	16873.62	7.11	24677	18313	17896	17203	16786	16093	18105	16995	172	5220	500	10830	10	1	28300000	4737	150.81	3.00	12	1.75	111.00	5584.00	30800	20240627	-45.65	5510	20231206	203.81	30800	-45.65	20240627	5630	197.34	20240117	30800	-45.65	20240627	5510	203.81	20231206	3.66	N	003160	500	172 억	2013502	N	N	1455	N	N
140	20241105	140136	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16720	-760	5	-4.35	7648996240	452942	77.50	17330	17430	16570	22700	12240	17480	16887.36	7.11	16892	18313	17896	17203	16786	16093	18105	16995	172	5220	500	10830	10	1	28300000	4732	150.63	2.99	12	1.60	111.00	5584.00	30800	20240627	-45.71	5510	20231206	203.45	30800	-45.71	20240627	5630	196.98	20240117	30800	-45.71	20240627	5510	203.45	20231206	3.66	N	003160	500	172 억	2013502	N	N	1455	N	N
141	20241105	130137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16900	-580	5	-3.32	6203629970	366444	62.70	17330	17430	16570	22700	12240	17480	16929.27	7.11	1414	18313	17896	17203	16786	16093	18105	16995	172	5220	500	10830	10	1	28300000	4783	152.25	3.03	12	1.29	111.00	5584.00	30800	20240627	-45.13	5510	20231206	206.72	30800	-45.13	20240627	5630	200.18	20240117	30800	-45.13	20240627	5510	206.72	20231206	3.66	N	003160	500	172 억	2013502	N	N	1455	N	N
142	20241105	120137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16800	-680	5	-3.89	5696598950	336366	57.56	17330	17430	16570	22700	12240	17480	16935.71	7.11	-11801	18313	17896	17203	16786	16093	18105	16995	172	5220	500	10830	10	1	28300000	4754	151.35	3.01	12	1.19	111.00	5584.00	30800	20240627	-45.45	5510	20231206	204.90	30800	-45.45	20240627	5630	198.40	20240117	30800	-45.45	20240627	5510	204.90	20231206	3.66	N	003160	500	172 억	2013502	N	N	1455	N	N
143	20241105	110135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16860	-620	5	-3.55	5146797890	303631	51.95	17330	17430	16570	22700	12240	17480	16950.83	7.11	-16742	18313	17896	17203	16786	16093	18105	16995	172	5220	500	10830	10	1	28300000	4771	151.89	3.02	12	1.07	111.00	5584.00	30800	20240627	-45.26	5510	20231206	205.99	30800	-45.26	20240627	5630	199.47	20240117	30800	-45.26	20240627	5510	205.99	20231206	3.66	N	003160	500	172 억	2013502	N	N	1455	N	N
144	20241105	100136	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	16760	-720	5	-4.12	3531212190	207097	35.44	17330	17430	16690	22700	12240	17480	17051.00	7.11	-15330	18313	17896	17203	16786	16093	18105	16995	172	5220	500	10830	10	1	28300000	4743	150.99	3.00	12	0.73	111.00	5584.00	30800	20240627	-45.58	5510	20231206	204.17	30800	-45.58	20240627	5630	197.69	20240117	30800	-45.58	20240627	5510	204.17	20231206	3.66	N	003160	500	172 억	2013502	N	N	1455	N	N
145	20241105	090135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17250	-230	5	-1.32	142924620	8262	1.41	17330	17330	17230	22700	12240	17480	17299.01	7.11	-1442	18313	17896	17203	16786	16093	18105	16995	172	5220	500	10830	10	1	28300000	4882	155.41	3.09	12	0.03	111.00	5584.00	30800	20240627	-43.99	5510	20231206	213.07	30800	-43.99	20240627	5630	206.39	20240117	30800	-43.99	20240627	5510	213.07	20231206	3.66	N	003160	500	172 억	2013502	N	N	1455	N	N
146	20241104	160135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17480	430	2	2.52	9936522600	574669	61.16	17050	17620	16510	22150	11940	17050	17290.58	6.78	92806	18863	17956	17483	16576	16103	17720	16340	172	5100	500	10570	10	1	28300000	4947	157.48	3.13	12	2.03	111.00	5584.00	30800	20240627	-43.25	5510	20231206	217.24	30800	-43.25	20240627	5630	210.48	20240117	30800	-43.25	20240627	5510	217.24	20231206	3.77	N	003160	500	172 억	1919080	N	N	1455	N	N
147	20241104	150137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17340	290	2	1.70	9046476960	523799	55.74	17050	17610	16510	22150	11940	17050	17270.91	6.78	79262	18863	17956	17483	16576	16103	17720	16340	172	5100	500	10570	10	1	28300000	4907	156.22	3.11	12	1.85	111.00	5584.00	30800	20240627	-43.70	5510	20231206	214.70	30800	-43.70	20240627	5630	207.99	20240117	30800	-43.70	20240627	5510	214.70	20231206	3.77	N	003160	500	172 억	1919080	N	N	107	N	N
148	20241104	140136	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17540	490	2	2.87	8373239890	485092	51.62	17050	17610	16510	22150	11940	17050	17261.16	6.78	66401	18863	17956	17483	16576	16103	17720	16340	172	5100	500	10570	10	1	28300000	4964	158.02	3.14	12	1.71	111.00	5584.00	30800	20240627	-43.05	5510	20231206	218.33	30800	-43.05	20240627	5630	211.55	20240117	30800	-43.05	20240627	5510	218.33	20231206	3.77	N	003160	500	172 억	1919080	N	N	107	N	N
149	20241104	130127	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17410	360	2	2.11	7456402280	432585	46.04	17050	17610	16510	22150	11940	17050	17236.87	6.78	51970	18863	17956	17483	16576	16103	17720	16340	172	5100	500	10570	10	1	28300000	4927	156.85	3.12	12	1.53	111.00	5584.00	30800	20240627	-43.47	5510	20231206	215.97	30800	-43.47	20240627	5630	209.24	20240117	30800	-43.47	20240627	5510	215.97	20231206	3.77	N	003160	500	172 억	1919080	N	N	107	N	N
150	20241104	120135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17360	310	2	1.82	7017465920	407405	43.36	17050	17610	16510	22150	11940	17050	17224.81	6.78	42317	18863	17956	17483	16576	16103	17720	16340	172	5100	500	10570	10	1	28300000	4913	156.40	3.11	12	1.44	111.00	5584.00	30800	20240627	-43.64	5510	20231206	215.06	30800	-43.64	20240627	5630	208.35	20240117	30800	-43.64	20240627	5510	215.06	20231206	3.77	N	003160	500	172 억	1919080	N	N	107	N	N
151	20241104	110135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17560	510	2	2.99	5551519660	323516	34.43	17050	17590	16510	22150	11940	17050	17159.97	6.78	41845	18863	17956	17483	16576	16103	17720	16340	172	5100	500	10570	10	1	28300000	4969	158.20	3.14	12	1.14	111.00	5584.00	30800	20240627	-42.99	5510	20231206	218.69	30800	-42.99	20240627	5630	211.90	20240117	30800	-42.99	20240627	5510	218.69	20231206	3.77	N	003160	500	172 억	1919080	N	N	107	N	N
152	20241104	100135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17120	70	2	0.41	2812424250	165508	17.61	17050	17250	16510	22150	11940	17050	16992.66	6.78	18456	18863	17956	17483	16576	16103	17720	16340	172	5100	500	10570	10	1	28300000	4845	154.23	3.07	12	0.58	111.00	5584.00	30800	20240627	-44.42	5510	20231206	210.71	30800	-44.42	20240627	5630	204.09	20240117	30800	-44.42	20240627	5510	210.71	20231206	3.77	N	003160	500	172 억	1919080	N	N	107	N	N
153	20241104	090135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17060	10	2	0.06	520395430	30461	3.24	17050	17190	16920	22150	11940	17050	17084.05	6.78	10379	18863	17956	17483	16576	16103	17720	16340	172	5100	500	10570	10	1	28300000	4828	153.69	3.06	12	0.11	111.00	5584.00	30800	20240627	-44.61	5510	20231206	209.62	30800	-44.61	20240627	5630	203.02	20240117	30800	-44.61	20240627	5510	209.62	20231206	3.77	N	003160	500	172 억	1919080	N	N	107	N	N
154	20241101	160132	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17050	-1360	5	-7.39	16170830660	924846	62.70	18100	18390	17010	23900	12890	18410	17488.22	6.64	-355	20116	19262	18806	17952	17496	19035	17725	172	5490	500	11410	10	1	28300000	4825	153.60	3.05	12	3.27	111.00	5584.00	30800	20240627	-44.64	5510	20231206	209.44	30800	-44.64	20240627	5630	202.84	20240117	30800	-44.64	20240627	5510	209.44	20231206	3.56	N	003160	500	172 억	1877851	N	N	107	N	N
155	20241101	150135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17110	-1300	5	-7.06	14555902630	830197	56.28	18100	18390	17110	23900	12890	18410	17533.02	6.64	-14066	20116	19262	18806	17952	17496	19035	17725	172	5490	500	11410	10	1	28300000	4842	154.14	3.06	12	2.93	111.00	5584.00	30800	20240627	-44.45	5510	20231206	210.53	30800	-44.45	20240627	5630	203.91	20240117	30800	-44.45	20240627	5510	210.53	20231206	3.56	N	003160	500	172 억	1877851	N	N	1116	N	N
156	20241101	140137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17510	-900	5	-4.89	11484472660	651787	44.19	18100	18390	17120	23900	12890	18410	17619.92	6.64	-19213	20116	19262	18806	17952	17496	19035	17725	172	5490	500	11410	10	1	28300000	4955	157.75	3.14	12	2.30	111.00	5584.00	30800	20240627	-43.15	5510	20231206	217.79	30800	-43.15	20240627	5630	211.01	20240117	30800	-43.15	20240627	5510	217.79	20231206	3.56	N	003160	500	172 억	1877851	N	N	1116	N	N
157	20241101	130139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17510	-900	5	-4.89	9461128410	537144	36.41	18100	18390	17120	23900	12890	18410	17613.69	6.64	-25050	20116	19262	18806	17952	17496	19035	17725	172	5490	500	11410	10	1	28300000	4955	157.75	3.14	12	1.90	111.00	5584.00	30800	20240627	-43.15	5510	20231206	217.79	30800	-43.15	20240627	5630	211.01	20240117	30800	-43.15	20240627	5510	217.79	20231206	3.56	N	003160	500	172 억	1877851	N	N	1116	N	N
158	20241101	120140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17510	-900	5	-4.89	8788722380	498672	33.81	18100	18390	17120	23900	12890	18410	17624.18	6.64	-31104	20116	19262	18806	17952	17496	19035	17725	172	5490	500	11410	10	1	28300000	4955	157.75	3.14	12	1.76	111.00	5584.00	30800	20240627	-43.15	5510	20231206	217.79	30800	-43.15	20240627	5630	211.01	20240117	30800	-43.15	20240627	5510	217.79	20231206	3.56	N	003160	500	172 억	1877851	N	N	1116	N	N
159	20241101	110139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17380	-1030	5	-5.59	7788089030	441215	29.91	18100	18390	17120	23900	12890	18410	17651.38	6.64	-28513	20116	19262	18806	17952	17496	19035	17725	172	5490	500	11410	10	1	28300000	4919	156.58	3.11	12	1.56	111.00	5584.00	30800	20240627	-43.57	5510	20231206	215.43	30800	-43.57	20240627	5630	208.70	20240117	30800	-43.57	20240627	5510	215.43	20231206	3.56	N	003160	500	172 억	1877851	N	N	1116	N	N
160	20241101	100140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	17330	-1080	5	-5.87	5183985530	290665	19.70	18100	18390	17330	23900	12890	18410	17834.82	6.64	-7332	20116	19262	18806	17952	17496	19035	17725	172	5490	500	11410	10	1	28300000	4904	156.13	3.10	12	1.03	111.00	5584.00	30800	20240627	-43.73	5510	20231206	214.52	30800	-43.73	20240627	5630	207.82	20240117	30800	-43.73	20240627	5510	214.52	20231206	3.56	N	003160	500	172 억	1877851	N	N	1116	N	N
161	20241101	090139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18100	-310	5	-1.68	350516020	19355	1.31	18100	18210	18050	23900	12890	18410	18109.10	6.64	5399	20116	19262	18806	17952	17496	19035	17725	172	5490	500	11410	10	1	28300000	5122	163.06	3.24	12	0.07	111.00	5584.00	30800	20240627	-41.23	5510	20231206	228.49	30800	-41.23	20240627	5630	221.49	20240117	30800	-41.23	20240627	5510	228.49	20231206	3.56	N	003160	500	172 억	1877851	N	N	1116	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History