KissMeData/003160/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14480	660	2	4.78	17892039110	1232054	49.61	13820	14910	13650	17960	9680	13820	14522.80	9.03	-154745	-146024	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4098	130.45	2.59	12	4.35	111.00	5584.00	30800	20240627	-52.99	5630	20240117	157.19	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5630	157.19	20240117	2.45	N	003160	500	172 억	2555687	N	N	5981	N	N
3	20241231	150145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14480	660	2	4.78	17892039110	1232054	49.61	13820	14910	13650	17960	9680	13820	14522.80	9.03	-154745	-146024	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4098	130.45	2.59	12	4.35	111.00	5584.00	30800	20240627	-52.99	5630	20240117	157.19	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5630	157.19	20240117	2.45	N	003160	500	172 억	2555687	N	N	5981	N	N
4	20241231	140145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14480	660	2	4.78	17892039110	1232054	49.61	13820	14910	13650	17960	9680	13820	14522.80	9.03	-154745	-146024	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4098	130.45	2.59	12	4.35	111.00	5584.00	30800	20240627	-52.99	5630	20240117	157.19	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5630	157.19	20240117	2.45	N	003160	500	172 억	2555687	N	N	5981	N	N
5	20241231	130145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14480	660	2	4.78	17892039110	1232054	49.61	13820	14910	13650	17960	9680	13820	14522.80	9.03	-154745	-146024	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4098	130.45	2.59	12	4.35	111.00	5584.00	30800	20240627	-52.99	5630	20240117	157.19	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5630	157.19	20240117	2.45	N	003160	500	172 억	2555687	N	N	5981	N	N
6	20241231	120145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14480	660	2	4.78	17892039110	1232054	49.61	13820	14910	13650	17960	9680	13820	14522.80	9.03	-154745	-146024	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4098	130.45	2.59	12	4.35	111.00	5584.00	30800	20240627	-52.99	5630	20240117	157.19	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5630	157.19	20240117	2.45	N	003160	500	172 억	2555687	N	N	5981	N	N
7	20241231	110144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14480	660	2	4.78	17892039110	1232054	49.61	13820	14910	13650	17960	9680	13820	14522.80	9.03	-154745	-146024	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4098	130.45	2.59	12	4.35	111.00	5584.00	30800	20240627	-52.99	5630	20240117	157.19	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5630	157.19	20240117	2.45	N	003160	500	172 억	2555687	N	N	5981	N	N
8	20241231	100145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14480	660	2	4.78	17892039110	1232054	49.61	13820	14910	13650	17960	9680	13820	14522.80	9.03	-154745	-146024	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4098	130.45	2.59	12	4.35	111.00	5584.00	30800	20240627	-52.99	5630	20240117	157.19	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5630	157.19	20240117	2.45	N	003160	500	172 억	2555687	N	N	5981	N	N
9	20241231	090146	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14480	660	2	4.78	17892039110	1232054	49.61	13820	14910	13650	17960	9680	13820	14522.80	9.03	-154745	-146024	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4098	130.45	2.59	12	4.35	111.00	5584.00	30800	20240627	-52.99	5630	20240117	157.19	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5630	157.19	20240117	2.45	N	003160	500	172 억	2555687	N	N	5981	N	N
10	20241230	160144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14480	660	2	4.78	17817973330	1226947	49.40	13820	14910	13650	17960	9680	13820	14522.80	9.58	0	-146024	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4098	130.45	2.59	12	4.34	111.00	5584.00	30800	20240627	-52.99	5630	20240117	157.19	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5630	157.19	20240117	2.45	N	003160	500	172 억	2710432	N	N	5981	N	N
11	20241230	150145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14550	730	2	5.28	16970787180	1168471	47.05	13820	14910	13650	17960	9680	13820	14524.24	9.58	0	-151584	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4118	131.08	2.61	12	4.13	111.00	5584.00	30800	20240627	-52.76	5630	20240117	158.44	30800	-52.76	20240627	5630	158.44	20240117	30800	-52.76	20240627	5630	158.44	20240117	2.45	N	003160	500	172 억	2710432	N	N	1111	N	N
12	20241230	140145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14760	940	2	6.80	15547100960	1070875	43.12	13820	14910	13650	17960	9680	13820	14518.47	9.58	0	-144392	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4177	132.97	2.64	12	3.78	111.00	5584.00	30800	20240627	-52.08	5630	20240117	162.17	30800	-52.08	20240627	5630	162.17	20240117	30800	-52.08	20240627	5630	162.17	20240117	2.45	N	003160	500	172 억	2710432	N	N	1111	N	N
13	20241230	130145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14660	840	2	6.08	14586326890	1005368	40.48	13820	14910	13650	17960	9680	13820	14508.81	9.58	0	-146205	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4149	132.07	2.63	12	3.55	111.00	5584.00	30800	20240627	-52.40	5630	20240117	160.39	30800	-52.40	20240627	5630	160.39	20240117	30800	-52.40	20240627	5630	160.39	20240117	2.45	N	003160	500	172 억	2710432	N	N	1111	N	N
14	20241230	120145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14670	850	2	6.15	13830091570	953587	38.40	13820	14910	13650	17960	9680	13820	14503.61	9.58	0	-138987	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4152	132.16	2.63	12	3.37	111.00	5584.00	30800	20240627	-52.37	5630	20240117	160.57	30800	-52.37	20240627	5630	160.57	20240117	30800	-52.37	20240627	5630	160.57	20240117	2.45	N	003160	500	172 억	2710432	N	N	1111	N	N
15	20241230	110145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14730	910	2	6.58	12650707030	872798	35.14	13820	14910	13650	17960	9680	13820	14494.84	9.58	0	-127042	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4169	132.70	2.64	12	3.08	111.00	5584.00	30800	20240627	-52.18	5630	20240117	161.63	30800	-52.18	20240627	5630	161.63	20240117	30800	-52.18	20240627	5630	161.63	20240117	2.45	N	003160	500	172 억	2710432	N	N	1111	N	N
16	20241230	100145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14630	810	2	5.86	10463903640	723968	29.15	13820	14910	13650	17960	9680	13820	14454.01	9.58	0	-119133	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	4140	131.80	2.62	12	2.56	111.00	5584.00	30800	20240627	-52.50	5630	20240117	159.86	30800	-52.50	20240627	5630	159.86	20240117	30800	-52.50	20240627	5630	159.86	20240117	2.45	N	003160	500	172 억	2710432	N	N	1111	N	N
17	20241230	090146	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	13750	-70	5	-0.51	513539100	37282	1.50	13820	13860	13650	17960	9680	13820	13773.80	9.58	0	-7039	15880	14850	13360	12330	10840	15365	12845	172	4140	500	8560	10	1	28300000	3891	123.87	2.46	12	0.13	111.00	5584.00	30800	20240627	-55.36	5630	20240117	144.23	30800	-55.36	20240627	5630	144.23	20240117	30800	-55.36	20240627	5630	144.23	20240117	2.45	N	003160	500	172 억	2710432	N	N	1111	N	N
18	20241227	160144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13820	1700	2	14.03	33338961330	2460169	608.93	11970	14390	11870	15750	8490	12120	13550.98	10.18	0	-161090	12806	12462	12106	11762	11406	12285	11585	172	3630	500	7510	10	1	28300000	3911	124.50	2.47	12	8.69	111.00	5584.00	30800	20240627	-55.13	5630	20240117	145.47	30800	-55.13	20240627	5630	145.47	20240117	30800	-55.13	20240627	5630	145.47	20240117	2.43	N	003160	500	172 억	2879768	N	N	1081	N	N
19	20241227	150144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13880	1760	2	14.52	26742382720	1992819	493.25	11970	14110	11870	15750	8490	12120	13419.37	10.18	0	-127244	12806	12462	12106	11762	11406	12285	11585	172	3630	500	7510	10	1	28300000	3928	125.05	2.49	12	7.04	111.00	5584.00	30800	20240627	-54.94	5630	20240117	146.54	30800	-54.94	20240627	5630	146.54	20240117	30800	-54.94	20240627	5630	146.54	20240117	2.43	N	003160	500	172 억	2879768	N	N	1035	N	N
20	20241227	140146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13560	1440	2	11.88	24340017720	1818092	450.01	11970	14110	11870	15750	8490	12120	13387.67	10.18	0	-94375	12806	12462	12106	11762	11406	12285	11585	172	3630	500	7510	10	1	28300000	3837	122.16	2.43	12	6.42	111.00	5584.00	30800	20240627	-55.97	5630	20240117	140.85	30800	-55.97	20240627	5630	140.85	20240117	30800	-55.97	20240627	5630	140.85	20240117	2.43	N	003160	500	172 억	2879768	N	N	1035	N	N
21	20241227	130145	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13550	1430	2	11.80	22739552270	1699527	420.66	11970	14110	11870	15750	8490	12120	13379.93	10.18	0	-80587	12806	12462	12106	11762	11406	12285	11585	172	3630	500	7510	10	1	28300000	3835	122.07	2.43	12	6.01	111.00	5584.00	30800	20240627	-56.01	5630	20240117	140.67	30800	-56.01	20240627	5630	140.67	20240117	30800	-56.01	20240627	5630	140.67	20240117	2.43	N	003160	500	172 억	2879768	N	N	1035	N	N
22	20241227	120144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13710	1590	2	13.12	21091008940	1578442	390.69	11970	14110	11870	15750	8490	12120	13361.92	10.18	0	-65017	12806	12462	12106	11762	11406	12285	11585	172	3630	500	7510	10	1	28300000	3880	123.51	2.46	12	5.58	111.00	5584.00	30800	20240627	-55.49	5630	20240117	143.52	30800	-55.49	20240627	5630	143.52	20240117	30800	-55.49	20240627	5630	143.52	20240117	2.43	N	003160	500	172 억	2879768	N	N	1035	N	N
23	20241227	110144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	13650	1530	2	12.62	17760820020	1335982	330.68	11970	14110	11870	15750	8490	12120	13294.21	10.18	0	-45823	12806	12462	12106	11762	11406	12285	11585	172	3630	500	7510	10	1	28300000	3863	122.97	2.44	12	4.72	111.00	5584.00	30800	20240627	-55.68	5630	20240117	142.45	30800	-55.68	20240627	5630	142.45	20240117	30800	-55.68	20240627	5630	142.45	20240117	2.43	N	003160	500	172 억	2879768	N	N	1035	N	N
24	20241227	100144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12720	600	2	4.95	3395803990	273397	67.67	11970	12720	11870	15750	8490	12120	12420.78	10.18	0	-1047	12806	12462	12106	11762	11406	12285	11585	172	3630	500	7510	10	1	28300000	3600	114.59	2.28	12	0.97	111.00	5584.00	30800	20240627	-58.70	5630	20240117	125.93	30800	-58.70	20240627	5630	125.93	20240117	30800	-58.70	20240627	5630	125.93	20240117	2.43	N	003160	500	172 억	2879768	N	N	1035	N	N
25	20241227	090145	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12030	-90	5	-0.74	316424190	26397	6.53	11970	12030	11870	15750	8490	12120	11987.13	10.18	0	21643	12806	12462	12106	11762	11406	12285	11585	172	3630	500	7510	10	1	28300000	3404	108.38	2.15	12	0.09	111.00	5584.00	30800	20240627	-60.94	5630	20240117	113.68	30800	-60.94	20240627	5630	113.68	20240117	30800	-60.94	20240627	5630	113.68	20240117	2.43	N	003160	500	172 억	2879768	N	N	1035	N	N
26	20241226	160144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12120	-130	5	-1.06	4883998380	402974	78.29	12200	12450	11750	15920	8580	12250	12119.77	10.29	0	-33601	12816	12532	12296	12012	11776	12415	11895	172	3670	500	7590	10	1	28300000	3430	109.19	2.17	12	1.42	111.00	5584.00	30800	20240627	-60.65	5630	20240117	115.28	30800	-60.65	20240627	5630	115.28	20240117	30800	-60.65	20240627	5630	115.28	20240117	2.39	N	003160	500	172 억	2911540	N	N	1035	N	N
27	20241226	150144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12240	-10	5	-0.08	4400088430	363314	70.59	12200	12450	11750	15920	8580	12250	12110.85	10.29	0	-31346	12816	12532	12296	12012	11776	12415	11895	172	3670	500	7590	10	1	28300000	3464	110.27	2.19	12	1.28	111.00	5584.00	30800	20240627	-60.26	5630	20240117	117.41	30800	-60.26	20240627	5630	117.41	20240117	30800	-60.26	20240627	5630	117.41	20240117	2.39	N	003160	500	172 억	2911540	N	N	1024	N	N
28	20241226	140143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12160	-90	5	-0.73	3724964900	308085	59.86	12200	12450	11750	15920	8580	12250	12090.52	10.29	0	-29737	12816	12532	12296	12012	11776	12415	11895	172	3670	500	7590	10	1	28300000	3441	109.55	2.18	12	1.09	111.00	5584.00	30800	20240627	-60.52	5630	20240117	115.99	30800	-60.52	20240627	5630	115.99	20240117	30800	-60.52	20240627	5630	115.99	20240117	2.39	N	003160	500	172 억	2911540	N	N	1024	N	N
29	20241226	130144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12330	80	2	0.65	3315819160	274654	53.36	12200	12450	11750	15920	8580	12250	12072.49	10.29	0	-22153	12816	12532	12296	12012	11776	12415	11895	172	3670	500	7590	10	1	28300000	3489	111.08	2.21	12	0.97	111.00	5584.00	30800	20240627	-59.97	5630	20240117	119.01	30800	-59.97	20240627	5630	119.01	20240117	30800	-59.97	20240627	5630	119.01	20240117	2.39	N	003160	500	172 억	2911540	N	N	1024	N	N
30	20241226	120145	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12200	-50	5	-0.41	2633233930	219408	42.63	12200	12290	11750	15920	8580	12250	12001.14	10.29	0	-14054	12816	12532	12296	12012	11776	12415	11895	172	3670	500	7590	10	1	28300000	3453	109.91	2.18	12	0.78	111.00	5584.00	30800	20240627	-60.39	5630	20240117	116.70	30800	-60.39	20240627	5630	116.70	20240117	30800	-60.39	20240627	5630	116.70	20240117	2.39	N	003160	500	172 억	2911540	N	N	1024	N	N
31	20241226	110144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11930	-320	5	-2.61	1825587280	153007	29.73	12200	12290	11750	15920	8580	12250	11930.67	10.29	0	-8696	12816	12532	12296	12012	11776	12415	11895	172	3670	500	7590	10	1	28300000	3376	107.48	2.14	12	0.54	111.00	5584.00	30800	20240627	-61.27	5630	20240117	111.90	30800	-61.27	20240627	5630	111.90	20240117	30800	-61.27	20240627	5630	111.90	20240117	2.39	N	003160	500	172 억	2911540	N	N	1024	N	N
32	20241226	100144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11830	-420	5	-3.43	1075724200	90047	17.49	12200	12290	11750	15920	8580	12250	11945.07	10.29	0	-4488	12816	12532	12296	12012	11776	12415	11895	172	3670	500	7590	10	1	28300000	3348	106.58	2.12	12	0.32	111.00	5584.00	30800	20240627	-61.59	5630	20240117	110.12	30800	-61.59	20240627	5630	110.12	20240117	30800	-61.59	20240627	5630	110.12	20240117	2.39	N	003160	500	172 억	2911540	N	N	1024	N	N
33	20241226	090144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12270	20	2	0.16	58453270	4781	0.93	12200	12290	12150	15920	8580	12250	12224.28	10.29	0	1229	12816	12532	12296	12012	11776	12415	11895	172	3670	500	7590	10	1	28300000	3472	110.54	2.20	12	0.02	111.00	5584.00	30800	20240627	-60.16	5630	20240117	117.94	30800	-60.16	20240627	5630	117.94	20240117	30800	-60.16	20240627	5630	117.94	20240117	2.39	N	003160	500	172 억	2911540	N	N	1024	N	N
34	20241224	160144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12250	50	2	0.41	6282305390	510813	61.43	12520	12580	12060	15860	8540	12200	12298.65	10.77	0	-137089	13400	12800	11840	11240	10280	13100	11540	172	3660	500	7560	10	1	28300000	3467	110.36	2.19	12	1.80	111.00	5584.00	30800	20240627	-60.23	5630	20240117	117.58	30800	-60.23	20240627	5630	117.58	20240117	30800	-60.23	20240627	5630	117.58	20240117	2.46	N	003160	500	172 억	3047055	N	N	1016	N	N
35	20241224	150144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12320	120	2	0.98	5858897690	476309	57.28	12520	12580	12060	15860	8540	12200	12300.62	10.77	0	-135086	13400	12800	11840	11240	10280	13100	11540	172	3660	500	7560	10	1	28300000	3487	110.99	2.21	12	1.68	111.00	5584.00	30800	20240627	-60.00	5630	20240117	118.83	30800	-60.00	20240627	5630	118.83	20240117	30800	-60.00	20240627	5630	118.83	20240117	2.46	N	003160	500	172 억	3047055	N	N	361	N	N
36	20241224	140143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12250	50	2	0.41	5216563080	424096	51.00	12520	12580	12060	15860	8540	12200	12300.43	10.77	0	-128708	13400	12800	11840	11240	10280	13100	11540	172	3660	500	7560	10	1	28300000	3467	110.36	2.19	12	1.50	111.00	5584.00	30800	20240627	-60.23	5630	20240117	117.58	30800	-60.23	20240627	5630	117.58	20240117	30800	-60.23	20240627	5630	117.58	20240117	2.46	N	003160	500	172 억	3047055	N	N	361	N	N
37	20241224	130144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12220	20	2	0.16	4613645800	374535	45.04	12520	12580	12120	15860	8540	12200	12318.33	10.77	0	-114150	13400	12800	11840	11240	10280	13100	11540	172	3660	500	7560	10	1	28300000	3458	110.09	2.19	12	1.32	111.00	5584.00	30800	20240627	-60.32	5630	20240117	117.05	30800	-60.32	20240627	5630	117.05	20240117	30800	-60.32	20240627	5630	117.05	20240117	2.46	N	003160	500	172 억	3047055	N	N	361	N	N
38	20241224	120143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12190	-10	5	-0.08	4249282470	344657	41.45	12520	12580	12120	15860	8540	12200	12329.02	10.77	0	-100736	13400	12800	11840	11240	10280	13100	11540	172	3660	500	7560	10	1	28300000	3450	109.82	2.18	12	1.22	111.00	5584.00	30800	20240627	-60.42	5630	20240117	116.52	30800	-60.42	20240627	5630	116.52	20240117	30800	-60.42	20240627	5630	116.52	20240117	2.46	N	003160	500	172 억	3047055	N	N	361	N	N
39	20241224	110144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12380	180	2	1.48	3660950220	296825	35.70	12520	12580	12120	15860	8540	12200	12333.70	10.77	0	-87784	13400	12800	11840	11240	10280	13100	11540	172	3660	500	7560	10	1	28300000	3504	111.53	2.22	12	1.05	111.00	5584.00	30800	20240627	-59.81	5630	20240117	119.89	30800	-59.81	20240627	5630	119.89	20240117	30800	-59.81	20240627	5630	119.89	20240117	2.46	N	003160	500	172 억	3047055	N	N	361	N	N
40	20241224	100143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12210	10	2	0.08	2521615580	204706	24.62	12520	12580	12120	15860	8540	12200	12318.23	10.77	0	-70948	13400	12800	11840	11240	10280	13100	11540	172	3660	500	7560	10	1	28300000	3455	110.00	2.19	12	0.72	111.00	5584.00	30800	20240627	-60.36	5630	20240117	116.87	30800	-60.36	20240627	5630	116.87	20240117	30800	-60.36	20240627	5630	116.87	20240117	2.46	N	003160	500	172 억	3047055	N	N	361	N	N
41	20241224	090145	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12400	200	2	1.64	534993930	42930	5.16	12520	12540	12330	15860	8540	12200	12462.01	10.77	0	-14355	13400	12800	11840	11240	10280	13100	11540	172	3660	500	7560	10	1	28300000	3509	111.71	2.22	12	0.15	111.00	5584.00	30800	20240627	-59.74	5630	20240117	120.25	30800	-59.74	20240627	5630	120.25	20240117	30800	-59.74	20240627	5630	120.25	20240117	2.46	N	003160	500	172 억	3047055	N	N	361	N	N
42	20241223	160143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12200	1430	2	13.28	9879701640	823170	443.11	11050	12440	10880	14000	7540	10770	12001.95	10.42	0	103256	11436	11102	10926	10592	10416	11015	10505	172	3230	500	6670	10	1	28300000	3453	109.91	2.18	12	2.91	111.00	5584.00	30800	20240627	-60.39	5630	20240117	116.70	30800	-60.39	20240627	5630	116.70	20240117	30800	-60.39	20240627	5630	116.70	20240117	2.46	N	003160	500	172 억	2948107	N	N	361	N	N
43	20241223	150144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12240	1470	2	13.65	9563627710	797271	429.17	11050	12440	10880	14000	7540	10770	11995.45	10.42	0	107013	11436	11102	10926	10592	10416	11015	10505	172	3230	500	6670	10	1	28300000	3464	110.27	2.19	12	2.82	111.00	5584.00	30800	20240627	-60.26	5630	20240117	117.41	30800	-60.26	20240627	5630	117.41	20240117	30800	-60.26	20240627	5630	117.41	20240117	2.46	N	003160	500	172 억	2948107	N	N	107	N	N
44	20241223	140143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12140	1370	2	12.72	8773586020	732733	394.43	11050	12440	10880	14000	7540	10770	11973.78	10.42	0	117895	11436	11102	10926	10592	10416	11015	10505	172	3230	500	6670	10	1	28300000	3436	109.37	2.17	12	2.59	111.00	5584.00	30800	20240627	-60.58	5630	20240117	115.63	30800	-60.58	20240627	5630	115.63	20240117	30800	-60.58	20240627	5630	115.63	20240117	2.46	N	003160	500	172 억	2948107	N	N	107	N	N
45	20241223	130144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12150	1380	2	12.81	8320012000	695345	374.30	11050	12440	10880	14000	7540	10770	11965.30	10.42	0	115769	11436	11102	10926	10592	10416	11015	10505	172	3230	500	6670	10	1	28300000	3438	109.46	2.18	12	2.46	111.00	5584.00	30800	20240627	-60.55	5630	20240117	115.81	30800	-60.55	20240627	5630	115.81	20240117	30800	-60.55	20240627	5630	115.81	20240117	2.46	N	003160	500	172 억	2948107	N	N	107	N	N
46	20241223	120144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12310	1540	2	14.30	7307789960	612728	329.83	11050	12440	10880	14000	7540	10770	11926.65	10.42	0	116298	11436	11102	10926	10592	10416	11015	10505	172	3230	500	6670	10	1	28300000	3484	110.90	2.20	12	2.17	111.00	5584.00	30800	20240627	-60.03	5630	20240117	118.65	30800	-60.03	20240627	5630	118.65	20240117	30800	-60.03	20240627	5630	118.65	20240117	2.46	N	003160	500	172 억	2948107	N	N	107	N	N
47	20241223	110143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	12020	1250	2	11.61	3850610800	329640	177.45	11050	12100	10880	14000	7540	10770	11681.26	10.42	0	114459	11436	11102	10926	10592	10416	11015	10505	172	3230	500	6670	10	1	28300000	3402	108.29	2.15	12	1.16	111.00	5584.00	30800	20240627	-60.97	5630	20240117	113.50	30800	-60.97	20240627	5630	113.50	20240117	30800	-60.97	20240627	5630	113.50	20240117	2.46	N	003160	500	172 억	2948107	N	N	107	N	N
48	20241223	100143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11500	730	2	6.78	904855020	80216	43.18	11050	11520	10880	14000	7540	10770	11280.23	10.42	0	31612	11436	11102	10926	10592	10416	11015	10505	172	3230	500	6670	10	1	28300000	3255	103.60	2.06	12	0.28	111.00	5584.00	30800	20240627	-62.66	5630	20240117	104.26	30800	-62.66	20240627	5630	104.26	20240117	30800	-62.66	20240627	5630	104.26	20240117	2.46	N	003160	500	172 억	2948107	N	N	107	N	N
49	20241223	090144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11130	360	2	3.34	25376150	2290	1.23	11050	11130	10880	14000	7540	10770	11081.29	10.42	0	218	11436	11102	10926	10592	10416	11015	10505	172	3230	500	6670	10	1	28300000	3150	100.27	1.99	12	0.01	111.00	5584.00	30800	20240627	-63.86	5630	20240117	97.69	30800	-63.86	20240627	5630	97.69	20240117	30800	-63.86	20240627	5630	97.69	20240117	2.46	N	003160	500	172 억	2948107	N	N	107	N	N
50	20241220	160143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10770	-490	5	-4.35	2026050570	184987	99.48	11260	11260	10750	14630	7890	11260	10952.46	10.35	0	23795	11580	11420	11260	11100	10940	11340	11020	172	3370	500	6980	10	1	28300000	3048	97.03	1.93	12	0.65	111.00	5584.00	30800	20240627	-65.03	5630	20240117	91.30	30800	-65.03	20240627	5630	91.30	20240117	30800	-65.03	20240627	5630	91.30	20240117	2.51	N	003160	500	172 억	2928261	N	N	107	N	N
51	20241220	150143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10780	-480	5	-4.26	1883944050	171813	92.40	11260	11260	10750	14630	7890	11260	10965.08	10.35	0	20377	11580	11420	11260	11100	10940	11340	11020	172	3370	500	6980	10	1	28300000	3051	97.12	1.93	12	0.61	111.00	5584.00	30800	20240627	-65.00	5630	20240117	91.47	30800	-65.00	20240627	5630	91.47	20240117	30800	-65.00	20240627	5630	91.47	20240117	2.51	N	003160	500	172 억	2928261	N	N	454	N	N
52	20241220	140143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10930	-330	5	-2.93	1478766910	134364	72.26	11260	11260	10820	14630	7890	11260	11005.68	10.35	0	9486	11580	11420	11260	11100	10940	11340	11020	172	3370	500	6980	10	1	28300000	3093	98.47	1.96	12	0.47	111.00	5584.00	30800	20240627	-64.51	5630	20240117	94.14	30800	-64.51	20240627	5630	94.14	20240117	30800	-64.51	20240627	5630	94.14	20240117	2.51	N	003160	500	172 억	2928261	N	N	454	N	N
53	20241220	130143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11010	-250	5	-2.22	1301485580	118102	63.51	11260	11260	10820	14630	7890	11260	11020.01	10.35	0	2343	11580	11420	11260	11100	10940	11340	11020	172	3370	500	6980	10	1	28300000	3116	99.19	1.97	12	0.42	111.00	5584.00	30800	20240627	-64.25	5630	20240117	95.56	30800	-64.25	20240627	5630	95.56	20240117	30800	-64.25	20240627	5630	95.56	20240117	2.51	N	003160	500	172 억	2928261	N	N	454	N	N
54	20241220	120142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11050	-210	5	-1.87	1226799880	111300	59.85	11260	11260	10820	14630	7890	11260	11022.46	10.35	0	604	11580	11420	11260	11100	10940	11340	11020	172	3370	500	6980	10	1	28300000	3127	99.55	1.98	12	0.39	111.00	5584.00	30800	20240627	-64.12	5630	20240117	96.27	30800	-64.12	20240627	5630	96.27	20240117	30800	-64.12	20240627	5630	96.27	20240117	2.51	N	003160	500	172 억	2928261	N	N	454	N	N
55	20241220	110142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10880	-380	5	-3.37	946047660	85635	46.05	11260	11260	10820	14630	7890	11260	11047.44	10.35	0	-1895	11580	11420	11260	11100	10940	11340	11020	172	3370	500	6980	10	1	28300000	3079	98.02	1.95	12	0.30	111.00	5584.00	30800	20240627	-64.68	5630	20240117	93.25	30800	-64.68	20240627	5630	93.25	20240117	30800	-64.68	20240627	5630	93.25	20240117	2.51	N	003160	500	172 억	2928261	N	N	454	N	N
56	20241220	100143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11070	-190	5	-1.69	633314620	57134	30.72	11260	11260	11020	14630	7890	11260	11084.72	10.35	0	1384	11580	11420	11260	11100	10940	11340	11020	172	3370	500	6980	10	1	28300000	3133	99.73	1.98	12	0.20	111.00	5584.00	30800	20240627	-64.06	5630	20240117	96.63	30800	-64.06	20240627	5630	96.63	20240117	30800	-64.06	20240627	5630	96.63	20240117	2.51	N	003160	500	172 억	2928261	N	N	454	N	N
57	20241220	090143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11220	-40	5	-0.36	20695710	1839	0.99	11260	11260	11210	14630	7890	11260	11253.78	10.35	0	-1001	11580	11420	11260	11100	10940	11340	11020	172	3370	500	6980	10	1	28300000	3175	101.08	2.01	12	0.01	111.00	5584.00	30800	20240627	-63.57	5630	20240117	99.29	30800	-63.57	20240627	5630	99.29	20240117	30800	-63.57	20240627	5630	99.29	20240117	2.51	N	003160	500	172 억	2928261	N	N	454	N	N
58	20241219	160143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11260	-440	5	-3.76	2095971670	185750	95.76	11380	11420	11100	15210	8190	11700	11283.91	10.36	0	-8011	11973	11836	11573	11436	11173	11905	11505	172	3510	500	7250	10	1	28300000	3187	101.44	2.02	12	0.66	111.00	5584.00	30800	20240627	-63.44	5630	20240117	100.00	30800	-63.44	20240627	5630	100.00	20240117	30800	-63.44	20240627	5630	100.00	20240117	2.49	N	003160	500	172 억	2931550	N	N	454	N	N
59	20241219	150142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11320	-380	5	-3.25	1902670980	168614	86.93	11380	11420	11100	15210	8190	11700	11284.18	10.36	0	-9373	11973	11836	11573	11436	11173	11905	11505	172	3510	500	7250	10	1	28300000	3204	101.98	2.03	12	0.60	111.00	5584.00	30800	20240627	-63.25	5630	20240117	101.07	30800	-63.25	20240627	5630	101.07	20240117	30800	-63.25	20240627	5630	101.07	20240117	2.49	N	003160	500	172 억	2931550	N	N	631	N	N
60	20241219	140143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11280	-420	5	-3.59	1693501280	150050	77.36	11380	11420	11100	15210	8190	11700	11286.25	10.36	0	-18136	11973	11836	11573	11436	11173	11905	11505	172	3510	500	7250	10	1	28300000	3192	101.62	2.02	12	0.53	111.00	5584.00	30800	20240627	-63.38	5630	20240117	100.36	30800	-63.38	20240627	5630	100.36	20240117	30800	-63.38	20240627	5630	100.36	20240117	2.49	N	003160	500	172 억	2931550	N	N	631	N	N
61	20241219	130142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11330	-370	5	-3.16	1505711880	133403	68.78	11380	11420	11100	15210	8190	11700	11286.94	10.36	0	-23086	11973	11836	11573	11436	11173	11905	11505	172	3510	500	7250	10	1	28300000	3206	102.07	2.03	12	0.47	111.00	5584.00	30800	20240627	-63.21	5630	20240117	101.24	30800	-63.21	20240627	5630	101.24	20240117	30800	-63.21	20240627	5630	101.24	20240117	2.49	N	003160	500	172 억	2931550	N	N	631	N	N
62	20241219	120143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11410	-290	5	-2.48	1416816210	125566	64.74	11380	11420	11100	15210	8190	11700	11283.44	10.36	0	-20770	11973	11836	11573	11436	11173	11905	11505	172	3510	500	7250	10	1	28300000	3229	102.79	2.04	12	0.44	111.00	5584.00	30800	20240627	-62.95	5630	20240117	102.66	30800	-62.95	20240627	5630	102.66	20240117	30800	-62.95	20240627	5630	102.66	20240117	2.49	N	003160	500	172 억	2931550	N	N	631	N	N
63	20241219	110143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11240	-460	5	-3.93	1224583980	108615	56.00	11380	11420	11100	15210	8190	11700	11274.54	10.36	0	-28534	11973	11836	11573	11436	11173	11905	11505	172	3510	500	7250	10	1	28300000	3181	101.26	2.01	12	0.38	111.00	5584.00	30800	20240627	-63.51	5630	20240117	99.64	30800	-63.51	20240627	5630	99.64	20240117	30800	-63.51	20240627	5630	99.64	20240117	2.49	N	003160	500	172 억	2931550	N	N	631	N	N
64	20241219	100143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11320	-380	5	-3.25	923152040	81844	42.20	11380	11420	11100	15210	8190	11700	11279.41	10.36	0	-28501	11973	11836	11573	11436	11173	11905	11505	172	3510	500	7250	10	1	28300000	3204	101.98	2.03	12	0.29	111.00	5584.00	30800	20240627	-63.25	5630	20240117	101.07	30800	-63.25	20240627	5630	101.07	20240117	30800	-63.25	20240627	5630	101.07	20240117	2.49	N	003160	500	172 억	2931550	N	N	631	N	N
65	20241219	090142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11110	-590	5	-5.04	193511200	17109	8.82	11380	11380	11110	15210	8190	11700	11310.49	10.36	0	-2389	11973	11836	11573	11436	11173	11905	11505	172	3510	500	7250	10	1	28300000	3144	100.09	1.99	12	0.06	111.00	5584.00	30800	20240627	-63.93	5630	20240117	97.34	30800	-63.93	20240627	5630	97.34	20240117	30800	-63.93	20240627	5630	97.34	20240117	2.49	N	003160	500	172 억	2931550	N	N	631	N	N
66	20241218	160142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11700	150	2	1.30	2196811920	190602	64.06	11550	11710	11310	15010	8090	11550	11525.49	10.32	0	11687	12083	11816	11513	11246	10943	11950	11380	172	3460	500	7160	10	1	28300000	3311	105.41	2.10	12	0.67	111.00	5584.00	30800	20240627	-62.01	5630	20240117	107.82	30800	-62.01	20240627	5630	107.82	20240117	30800	-62.01	20240627	5630	107.82	20240117	2.50	N	003160	500	172 억	2920122	N	N	631	N	N
67	20241218	150142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11670	120	2	1.04	1998083320	173611	58.35	11550	11690	11310	15010	8090	11550	11508.96	10.32	0	6679	12083	11816	11513	11246	10943	11950	11380	172	3460	500	7160	10	1	28300000	3303	105.14	2.09	12	0.61	111.00	5584.00	30800	20240627	-62.11	5630	20240117	107.28	30800	-62.11	20240627	5630	107.28	20240117	30800	-62.11	20240627	5630	107.28	20240117	2.50	N	003160	500	172 억	2920122	N	N	1350	N	N
68	20241218	140142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11640	90	2	0.78	1478063380	128982	43.35	11550	11680	11310	15010	8090	11550	11459.45	10.32	0	-4111	12083	11816	11513	11246	10943	11950	11380	172	3460	500	7160	10	1	28300000	3294	104.86	2.08	12	0.46	111.00	5584.00	30800	20240627	-62.21	5630	20240117	106.75	30800	-62.21	20240627	5630	106.75	20240117	30800	-62.21	20240627	5630	106.75	20240117	2.50	N	003160	500	172 억	2920122	N	N	1350	N	N
69	20241218	130143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11530	-20	5	-0.17	1247179090	109067	36.66	11550	11610	11310	15010	8090	11550	11434.97	10.32	0	-7083	12083	11816	11513	11246	10943	11950	11380	172	3460	500	7160	10	1	28300000	3263	103.87	2.06	12	0.39	111.00	5584.00	30800	20240627	-62.56	5630	20240117	104.80	30800	-62.56	20240627	5630	104.80	20240117	30800	-62.56	20240627	5630	104.80	20240117	2.50	N	003160	500	172 억	2920122	N	N	1350	N	N
70	20241218	120143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11470	-80	5	-0.69	924455640	81127	27.26	11550	11550	11310	15010	8090	11550	11395.15	10.32	0	-14445	12083	11816	11513	11246	10943	11950	11380	172	3460	500	7160	10	1	28300000	3246	103.33	2.05	12	0.29	111.00	5584.00	30800	20240627	-62.76	5630	20240117	103.73	30800	-62.76	20240627	5630	103.73	20240117	30800	-62.76	20240627	5630	103.73	20240117	2.50	N	003160	500	172 억	2920122	N	N	1350	N	N
71	20241218	110143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11430	-120	5	-1.04	859123580	75424	25.35	11550	11550	11310	15010	8090	11550	11390.57	10.32	0	-13977	12083	11816	11513	11246	10943	11950	11380	172	3460	500	7160	10	1	28300000	3235	102.97	2.05	12	0.27	111.00	5584.00	30800	20240627	-62.89	5630	20240117	103.02	30800	-62.89	20240627	5630	103.02	20240117	30800	-62.89	20240627	5630	103.02	20240117	2.50	N	003160	500	172 억	2920122	N	N	1350	N	N
72	20241218	100143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11410	-140	5	-1.21	558913330	49049	16.48	11550	11550	11340	15010	8090	11550	11394.97	10.32	0	-8935	12083	11816	11513	11246	10943	11950	11380	172	3460	500	7160	10	1	28300000	3229	102.79	2.04	12	0.17	111.00	5584.00	30800	20240627	-62.95	5630	20240117	102.66	30800	-62.95	20240627	5630	102.66	20240117	30800	-62.95	20240627	5630	102.66	20240117	2.50	N	003160	500	172 억	2920122	N	N	1350	N	N
73	20241218	090143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11400	-150	5	-1.30	22708420	1978	0.66	11550	11550	11400	15010	8090	11550	11480.14	10.32	0	235	12083	11816	11513	11246	10943	11950	11380	172	3460	500	7160	10	1	28300000	3226	102.70	2.04	12	0.01	111.00	5584.00	30800	20240627	-62.99	5630	20240117	102.49	30800	-62.99	20240627	5630	102.49	20240117	30800	-62.99	20240627	5630	102.49	20240117	2.50	N	003160	500	172 억	2920122	N	N	1350	N	N
74	20241217	160142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11550	180	2	1.58	3416811890	296800	112.54	11450	11780	11210	14780	7960	11370	11512.03	10.26	0	15706	12116	11742	11536	11162	10956	11640	11060	172	3410	500	7040	10	1	28300000	3269	104.05	2.07	12	1.05	111.00	5584.00	30800	20240627	-62.50	5620	20231208	105.52	30800	-62.50	20240627	5630	105.15	20240117	30800	-62.50	20240627	5630	105.15	20240117	2.52	N	003160	500	172 억	2902455	N	N	1350	N	N
75	20241217	150142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11640	270	2	2.37	3275328470	284593	107.91	11450	11780	11210	14780	7960	11370	11508.82	10.26	0	13742	12116	11742	11536	11162	10956	11640	11060	172	3410	500	7040	10	1	28300000	3294	104.86	2.08	12	1.01	111.00	5584.00	30800	20240627	-62.21	5620	20231208	107.12	30800	-62.21	20240627	5630	106.75	20240117	30800	-62.21	20240627	5630	106.75	20240117	2.52	N	003160	500	172 억	2902455	N	N	1160	N	N
76	20241217	140143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11660	290	2	2.55	2922125790	254222	96.40	11450	11780	11210	14780	7960	11370	11494.39	10.26	0	10003	12116	11742	11536	11162	10956	11640	11060	172	3410	500	7040	10	1	28300000	3300	105.05	2.09	12	0.90	111.00	5584.00	30800	20240627	-62.14	5620	20231208	107.47	30800	-62.14	20240627	5630	107.10	20240117	30800	-62.14	20240627	5630	107.10	20240117	2.52	N	003160	500	172 억	2902455	N	N	1160	N	N
77	20241217	130139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11250	-120	5	-1.06	2376312010	206412	78.27	11450	11780	11240	14780	7960	11370	11512.47	10.26	0	-17354	12116	11742	11536	11162	10956	11640	11060	172	3410	500	7040	10	1	28300000	3184	101.35	2.01	12	0.73	111.00	5584.00	30800	20240627	-63.47	5620	20231208	100.18	30800	-63.47	20240627	5630	99.82	20240117	30800	-63.47	20240627	5630	99.82	20240117	2.52	N	003160	500	172 억	2902455	N	N	1160	N	N
78	20241217	120142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11440	70	2	0.62	1871674100	161979	61.42	11450	11780	11390	14780	7960	11370	11555.04	10.26	0	-6431	12116	11742	11536	11162	10956	11640	11060	172	3410	500	7040	10	1	28300000	3238	103.06	2.05	12	0.57	111.00	5584.00	30800	20240627	-62.86	5620	20231208	103.56	30800	-62.86	20240627	5630	103.20	20240117	30800	-62.86	20240627	5630	103.20	20240117	2.52	N	003160	500	172 억	2902455	N	N	1160	N	N
79	20241217	110141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11550	180	2	1.58	1503139780	129881	49.25	11450	11780	11390	14780	7960	11370	11573.21	10.26	0	-4519	12116	11742	11536	11162	10956	11640	11060	172	3410	500	7040	10	1	28300000	3269	104.05	2.07	12	0.46	111.00	5584.00	30800	20240627	-62.50	5620	20231208	105.52	30800	-62.50	20240627	5630	105.15	20240117	30800	-62.50	20240627	5630	105.15	20240117	2.52	N	003160	500	172 억	2902455	N	N	1160	N	N
80	20241217	100142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11410	40	2	0.35	1309834110	113053	42.87	11450	11780	11410	14780	7960	11370	11586.02	10.26	0	-13423	12116	11742	11536	11162	10956	11640	11060	172	3410	500	7040	10	1	28300000	3229	102.79	2.04	12	0.40	111.00	5584.00	30800	20240627	-62.95	5620	20231208	103.02	30800	-62.95	20240627	5630	102.66	20240117	30800	-62.95	20240627	5630	102.66	20240117	2.52	N	003160	500	172 억	2902455	N	N	1160	N	N
81	20241217	090141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11540	170	2	1.50	44381950	3833	1.45	11450	11700	11450	14780	7960	11370	11578.91	10.26	0	-311	12116	11742	11536	11162	10956	11640	11060	172	3410	500	7040	10	1	28300000	3266	103.96	2.07	12	0.01	111.00	5584.00	30800	20240627	-62.53	5620	20231208	105.34	30800	-62.53	20240627	5630	104.97	20240117	30800	-62.53	20240627	5630	104.97	20240117	2.52	N	003160	500	172 억	2902455	N	N	1160	N	N
82	20241216	160142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11370	30	2	0.26	3031933340	262308	85.87	11660	11910	11330	14740	7940	11340	11558.82	10.37	0	-29593	11753	11546	11223	11016	10693	11650	11120	172	3400	500	7030	10	1	28300000	3218	102.43	2.04	12	0.93	111.00	5584.00	30800	20240627	-63.08	5540	20231207	105.23	30800	-63.08	20240627	5630	101.95	20240117	30800	-63.08	20240627	5630	101.95	20240117	2.45	N	003160	500	172 억	2933366	N	N	1160	N	N
83	20241216	150142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11380	40	2	0.35	2850863100	246411	80.66	11660	11910	11330	14740	7940	11340	11569.54	10.37	0	-35420	11753	11546	11223	11016	10693	11650	11120	172	3400	500	7030	10	1	28300000	3221	102.52	2.04	12	0.87	111.00	5584.00	30800	20240627	-63.05	5540	20231207	105.42	30800	-63.05	20240627	5630	102.13	20240117	30800	-63.05	20240627	5630	102.13	20240117	2.45	N	003160	500	172 억	2933366	N	N	1472	N	N
84	20241216	140141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11440	100	2	0.88	2655540530	229245	75.04	11660	11910	11350	14740	7940	11340	11583.85	10.37	0	-34388	11753	11546	11223	11016	10693	11650	11120	172	3400	500	7030	10	1	28300000	3238	103.06	2.05	12	0.81	111.00	5584.00	30800	20240627	-62.86	5540	20231207	106.50	30800	-62.86	20240627	5630	103.20	20240117	30800	-62.86	20240627	5630	103.20	20240117	2.45	N	003160	500	172 억	2933366	N	N	1472	N	N
85	20241216	130142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11450	110	2	0.97	2505838040	216114	70.74	11660	11910	11370	14740	7940	11340	11594.98	10.37	0	-31823	11753	11546	11223	11016	10693	11650	11120	172	3400	500	7030	10	1	28300000	3240	103.15	2.05	12	0.76	111.00	5584.00	30800	20240627	-62.82	5540	20231207	106.68	30800	-62.82	20240627	5630	103.37	20240117	30800	-62.82	20240627	5630	103.37	20240117	2.45	N	003160	500	172 억	2933366	N	N	1472	N	N
86	20241216	120142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11450	110	2	0.97	2311414400	199128	65.18	11660	11910	11370	14740	7940	11340	11607.68	10.37	0	-28738	11753	11546	11223	11016	10693	11650	11120	172	3400	500	7030	10	1	28300000	3240	103.15	2.05	12	0.70	111.00	5584.00	30800	20240627	-62.82	5540	20231207	106.68	30800	-62.82	20240627	5630	103.37	20240117	30800	-62.82	20240627	5630	103.37	20240117	2.45	N	003160	500	172 억	2933366	N	N	1472	N	N
87	20241216	110142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11500	160	2	1.41	2177742000	187493	61.38	11660	11910	11370	14740	7940	11340	11615.06	10.37	0	-21410	11753	11546	11223	11016	10693	11650	11120	172	3400	500	7030	10	1	28300000	3255	103.60	2.06	12	0.66	111.00	5584.00	30800	20240627	-62.66	5540	20231207	107.58	30800	-62.66	20240627	5630	104.26	20240117	30800	-62.66	20240627	5630	104.26	20240117	2.45	N	003160	500	172 억	2933366	N	N	1472	N	N
88	20241216	100141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11680	340	2	3.00	1650276940	141652	46.37	11660	11910	11430	14740	7940	11340	11650.22	10.37	0	-12173	11753	11546	11223	11016	10693	11650	11120	172	3400	500	7030	10	1	28300000	3305	105.23	2.09	12	0.50	111.00	5584.00	30800	20240627	-62.08	5540	20231207	110.83	30800	-62.08	20240627	5630	107.46	20240117	30800	-62.08	20240627	5630	107.46	20240117	2.45	N	003160	500	172 억	2933366	N	N	1472	N	N
89	20241216	090142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11570	230	2	2.03	221744050	19139	6.27	11660	11700	11430	14740	7940	11340	11585.98	10.37	0	-8888	11753	11546	11223	11016	10693	11650	11120	172	3400	500	7030	10	1	28300000	3274	104.23	2.07	12	0.07	111.00	5584.00	30800	20240627	-62.44	5540	20231207	108.84	30800	-62.44	20240627	5630	105.51	20240117	30800	-62.44	20240627	5630	105.51	20240117	2.45	N	003160	500	172 억	2933366	N	N	1472	N	N
90	20241213	160138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11340	180	2	1.61	3395901280	304865	82.37	11000	11430	10900	14500	7820	11160	11138.71	10.27	0	24771	12013	11586	11293	10866	10573	11800	11080	172	3340	500	6910	10	1	28300000	3209	102.16	2.03	12	1.08	111.00	5584.00	30800	20240627	-63.18	5510	20231206	105.81	30800	-63.18	20240627	5630	101.42	20240117	30800	-63.18	20240627	5630	101.42	20240117	2.45	N	003160	500	172 억	2907455	N	N	1472	N	N
91	20241213	150141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11310	150	2	1.34	3191079870	286775	77.48	11000	11430	10900	14500	7820	11160	11127.47	10.27	0	22052	12013	11586	11293	10866	10573	11800	11080	172	3340	500	6910	10	1	28300000	3201	101.89	2.03	12	1.01	111.00	5584.00	30800	20240627	-63.28	5510	20231206	105.26	30800	-63.28	20240627	5630	100.89	20240117	30800	-63.28	20240627	5630	100.89	20240117	2.45	N	003160	500	172 억	2907455	N	N	910	N	N
92	20241213	140142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11330	170	2	1.52	2685435230	241910	65.36	11000	11430	10900	14500	7820	11160	11100.97	10.27	0	9650	12013	11586	11293	10866	10573	11800	11080	172	3340	500	6910	10	1	28300000	3206	102.07	2.03	12	0.85	111.00	5584.00	30800	20240627	-63.21	5510	20231206	105.63	30800	-63.21	20240627	5630	101.24	20240117	30800	-63.21	20240627	5630	101.24	20240117	2.45	N	003160	500	172 억	2907455	N	N	910	N	N
93	20241213	130142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11180	20	2	0.18	2042025280	184869	49.95	11000	11220	10900	14500	7820	11160	11045.80	10.27	0	1024	12013	11586	11293	10866	10573	11800	11080	172	3340	500	6910	10	1	28300000	3164	100.72	2.00	12	0.65	111.00	5584.00	30800	20240627	-63.70	5510	20231206	102.90	30800	-63.70	20240627	5630	98.58	20240117	30800	-63.70	20240627	5630	98.58	20240117	2.45	N	003160	500	172 억	2907455	N	N	910	N	N
94	20241213	120142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10960	-200	5	-1.79	1475718240	133904	36.18	11000	11220	10900	14500	7820	11160	11020.72	10.27	0	-13173	12013	11586	11293	10866	10573	11800	11080	172	3340	500	6910	10	1	28300000	3102	98.74	1.96	12	0.47	111.00	5584.00	30800	20240627	-64.42	5510	20231206	98.91	30800	-64.42	20240627	5630	94.67	20240117	30800	-64.42	20240627	5630	94.67	20240117	2.45	N	003160	500	172 억	2907455	N	N	910	N	N
95	20241213	110141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10980	-180	5	-1.61	1207989240	109502	29.58	11000	11220	10900	14500	7820	11160	11031.66	10.27	0	-22075	12013	11586	11293	10866	10573	11800	11080	172	3340	500	6910	10	1	28300000	3107	98.92	1.97	12	0.39	111.00	5584.00	30800	20240627	-64.35	5510	20231206	99.27	30800	-64.35	20240627	5630	95.03	20240117	30800	-64.35	20240627	5630	95.03	20240117	2.45	N	003160	500	172 억	2907455	N	N	910	N	N
96	20241213	100141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11080	-80	5	-0.72	676919620	61083	16.50	11000	11220	11000	14500	7820	11160	11081.96	10.27	0	-13647	12013	11586	11293	10866	10573	11800	11080	172	3340	500	6910	10	1	28300000	3136	99.82	1.98	12	0.22	111.00	5584.00	30800	20240627	-64.03	5510	20231206	101.09	30800	-64.03	20240627	5630	96.80	20240117	30800	-64.03	20240627	5630	96.80	20240117	2.45	N	003160	500	172 억	2907455	N	N	910	N	N
97	20241213	090142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11160	0	3	0.00	72264790	6549	1.77	11000	11160	11000	14500	7820	11160	11034.48	10.27	0	1740	12013	11586	11293	10866	10573	11800	11080	172	3340	500	6910	10	1	28300000	3158	100.54	2.00	12	0.02	111.00	5584.00	30800	20240627	-63.77	5510	20231206	102.54	30800	-63.77	20240627	5630	98.22	20240117	30800	-63.77	20240627	5630	98.22	20240117	2.45	N	003160	500	172 억	2907455	N	N	910	N	N
98	20241212	160142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11160	220	2	2.01	4159707920	369118	172.97	11100	11720	11000	14220	7660	10940	11269.32	10.48	0	-58745	11506	11222	10746	10462	9986	11365	10605	172	3280	500	6780	10	1	28300000	3158	100.54	2.00	12	1.30	111.00	5584.00	30800	20240627	-63.77	5510	20231206	102.54	30800	-63.77	20240627	5630	98.22	20240117	30800	-63.77	20240627	5630	98.22	20240117	2.54	N	003160	500	172 억	2964701	N	N	910	N	N
99	20241212	150141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11240	300	2	2.74	3893421160	345402	161.85	11100	11720	11000	14220	7660	10940	11272.14	10.48	0	-67420	11506	11222	10746	10462	9986	11365	10605	172	3280	500	6780	10	1	28300000	3181	101.26	2.01	12	1.22	111.00	5584.00	30800	20240627	-63.51	5510	20231206	103.99	30800	-63.51	20240627	5630	99.64	20240117	30800	-63.51	20240627	5630	99.64	20240117	2.54	N	003160	500	172 억	2964701	N	N	5388	N	N
100	20241212	140142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11180	240	2	2.19	3376652570	299537	140.36	11100	11720	11000	14220	7660	10940	11272.91	10.48	0	-66433	11506	11222	10746	10462	9986	11365	10605	172	3280	500	6780	10	1	28300000	3164	100.72	2.00	12	1.06	111.00	5584.00	30800	20240627	-63.70	5510	20231206	102.90	30800	-63.70	20240627	5630	98.58	20240117	30800	-63.70	20240627	5630	98.58	20240117	2.54	N	003160	500	172 억	2964701	N	N	5388	N	N
101	20241212	130141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11020	80	2	0.73	3092258490	273915	128.36	11100	11720	11000	14220	7660	10940	11289.12	10.48	0	-61919	11506	11222	10746	10462	9986	11365	10605	172	3280	500	6780	10	1	28300000	3119	99.28	1.97	12	0.97	111.00	5584.00	30800	20240627	-64.22	5510	20231206	100.00	30800	-64.22	20240627	5630	95.74	20240117	30800	-64.22	20240627	5630	95.74	20240117	2.54	N	003160	500	172 억	2964701	N	N	5388	N	N
102	20241212	120140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11060	120	2	1.10	2850160710	251961	118.07	11100	11720	11010	14220	7660	10940	11311.91	10.48	0	-60012	11506	11222	10746	10462	9986	11365	10605	172	3280	500	6780	10	1	28300000	3130	99.64	1.98	12	0.89	111.00	5584.00	30800	20240627	-64.09	5510	20231206	100.73	30800	-64.09	20240627	5630	96.45	20240117	30800	-64.09	20240627	5630	96.45	20240117	2.54	N	003160	500	172 억	2964701	N	N	5388	N	N
103	20241212	110141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11180	240	2	2.19	2620126240	231284	108.38	11100	11720	11010	14220	7660	10940	11328.61	10.48	0	-52902	11506	11222	10746	10462	9986	11365	10605	172	3280	500	6780	10	1	28300000	3164	100.72	2.00	12	0.82	111.00	5584.00	30800	20240627	-63.70	5510	20231206	102.90	30800	-63.70	20240627	5630	98.58	20240117	30800	-63.70	20240627	5630	98.58	20240117	2.54	N	003160	500	172 억	2964701	N	N	5388	N	N
104	20241212	100141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11140	200	2	1.83	2162507270	190076	89.07	11100	11720	11040	14220	7660	10940	11377.07	10.48	0	-45805	11506	11222	10746	10462	9986	11365	10605	172	3280	500	6780	10	1	28300000	3153	100.36	1.99	12	0.67	111.00	5584.00	30800	20240627	-63.83	5510	20231206	102.18	30800	-63.83	20240627	5630	97.87	20240117	30800	-63.83	20240627	5630	97.87	20240117	2.54	N	003160	500	172 억	2964701	N	N	5388	N	N
105	20241212	090142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11390	450	2	4.11	135900220	12118	5.68	11100	11390	11100	14220	7660	10940	11214.74	10.48	0	1164	11506	11222	10746	10462	9986	11365	10605	172	3280	500	6780	10	1	28300000	3223	102.61	2.04	12	0.04	111.00	5584.00	30800	20240627	-63.02	5510	20231206	106.72	30800	-63.02	20240627	5630	102.31	20240117	30800	-63.02	20240627	5630	102.31	20240117	2.54	N	003160	500	172 억	2964701	N	N	5388	N	N
106	20241211	160140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10940	480	2	4.59	2229654310	205322	64.49	10450	11030	10270	13590	7330	10460	10859.31	10.48	0	-732	11126	10792	10376	10042	9626	10960	10210	172	3130	500	6480	10	1	28300000	3096	98.56	1.96	12	0.73	111.00	5584.00	30800	20240627	-64.48	5510	20231206	98.55	30800	-64.48	20240627	5630	94.32	20240117	30800	-64.48	20240627	5630	94.32	20240117	2.68	N	003160	500	172 억	2967156	N	N	5382	N	N
107	20241211	150131	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10920	460	2	4.40	1934473360	178328	56.01	10450	11030	10270	13590	7330	10460	10847.86	10.48	0	-3691	11126	10792	10376	10042	9626	10960	10210	172	3130	500	6480	10	1	28300000	3090	98.38	1.96	12	0.63	111.00	5584.00	30800	20240627	-64.55	5510	20231206	98.19	30800	-64.55	20240627	5630	93.96	20240117	30800	-64.55	20240627	5630	93.96	20240117	2.68	N	003160	500	172 억	2967156	N	N	1808	N	N
108	20241211	140141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10830	370	2	3.54	1744281780	160815	50.51	10450	11030	10270	13590	7330	10460	10846.53	10.48	0	-1924	11126	10792	10376	10042	9626	10960	10210	172	3130	500	6480	10	1	28300000	3065	97.57	1.94	12	0.57	111.00	5584.00	30800	20240627	-64.84	5510	20231206	96.55	30800	-64.84	20240627	5630	92.36	20240117	30800	-64.84	20240627	5630	92.36	20240117	2.68	N	003160	500	172 억	2967156	N	N	1808	N	N
109	20241211	130141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10870	410	2	3.92	1524360620	140510	44.13	10450	11030	10270	13590	7330	10460	10848.79	10.48	0	-3151	11126	10792	10376	10042	9626	10960	10210	172	3130	500	6480	10	1	28300000	3076	97.93	1.95	12	0.50	111.00	5584.00	30800	20240627	-64.71	5510	20231206	97.28	30800	-64.71	20240627	5630	93.07	20240117	30800	-64.71	20240627	5630	93.07	20240117	2.68	N	003160	500	172 억	2967156	N	N	1808	N	N
110	20241211	120141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11010	550	2	5.26	1310656000	120955	37.99	10450	11030	10270	13590	7330	10460	10835.93	10.48	0	-4126	11126	10792	10376	10042	9626	10960	10210	172	3130	500	6480	10	1	28300000	3116	99.19	1.97	12	0.43	111.00	5584.00	30800	20240627	-64.25	5510	20231206	99.82	30800	-64.25	20240627	5630	95.56	20240117	30800	-64.25	20240627	5630	95.56	20240117	2.68	N	003160	500	172 억	2967156	N	N	1808	N	N
111	20241211	110142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11010	550	2	5.26	1118667480	103465	32.50	10450	11030	10270	13590	7330	10460	10812.07	10.48	0	-2393	11126	10792	10376	10042	9626	10960	10210	172	3130	500	6480	10	1	28300000	3116	99.19	1.97	12	0.37	111.00	5584.00	30800	20240627	-64.25	5510	20231206	99.82	30800	-64.25	20240627	5630	95.56	20240117	30800	-64.25	20240627	5630	95.56	20240117	2.68	N	003160	500	172 억	2967156	N	N	1808	N	N
112	20241211	100141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10920	460	2	4.40	769675970	71557	22.48	10450	11000	10270	13590	7330	10460	10756.16	10.48	0	-4486	11126	10792	10376	10042	9626	10960	10210	172	3130	500	6480	10	1	28300000	3090	98.38	1.96	12	0.25	111.00	5584.00	30800	20240627	-64.55	5510	20231206	98.19	30800	-64.55	20240627	5630	93.96	20240117	30800	-64.55	20240627	5630	93.96	20240117	2.68	N	003160	500	172 억	2967156	N	N	1808	N	N
113	20241211	090142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10280	-180	5	-1.72	32918270	3178	1.00	10450	10450	10270	13590	7330	10460	10357.88	10.48	0	-264	11126	10792	10376	10042	9626	10960	10210	172	3130	500	6480	10	1	28300000	2909	92.61	1.84	12	0.01	111.00	5584.00	30800	20240627	-66.62	5510	20231206	86.57	30800	-66.62	20240627	5630	82.59	20240117	30800	-66.62	20240627	5630	82.59	20240117	2.68	N	003160	500	172 억	2967156	N	N	1808	N	N
114	20241210	160141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10460	590	2	5.98	3283795020	316293	92.20	9960	10710	9960	12830	6910	9870	10381.99	10.24	0	63635	10436	10152	10006	9722	9576	10080	9650	172	2960	500	6110	10	1	28300000	2960	94.23	1.87	12	1.12	111.00	5584.00	30800	20240627	-66.04	5510	20231206	89.84	30800	-66.04	20240627	5630	85.79	20240117	30800	-66.04	20240627	5630	85.79	20240117	2.61	N	003160	500	172 억	2898648	N	N	1799	N	N
115	20241210	150141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10490	620	2	6.28	3054810610	294444	85.83	9960	10710	9960	12830	6910	9870	10374.84	10.24	0	52767	10436	10152	10006	9722	9576	10080	9650	172	2960	500	6110	10	1	28300000	2969	94.50	1.88	12	1.04	111.00	5584.00	30800	20240627	-65.94	5510	20231206	90.38	30800	-65.94	20240627	5630	86.32	20240117	30800	-65.94	20240627	5630	86.32	20240117	2.61	N	003160	500	172 억	2898648	N	N	1263	N	N
116	20241210	140141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10640	770	2	7.80	2661241550	257195	74.97	9960	10710	9960	12830	6910	9870	10347.17	10.24	0	56305	10436	10152	10006	9722	9576	10080	9650	172	2960	500	6110	10	1	28300000	3011	95.86	1.91	12	0.91	111.00	5584.00	30800	20240627	-65.45	5510	20231206	93.10	30800	-65.45	20240627	5630	88.99	20240117	30800	-65.45	20240627	5630	88.99	20240117	2.61	N	003160	500	172 억	2898648	N	N	1263	N	N
117	20241210	130140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10610	740	2	7.50	2295584340	222862	64.96	9960	10640	9960	12830	6910	9870	10300.47	10.24	0	47780	10436	10152	10006	9722	9576	10080	9650	172	2960	500	6110	10	1	28300000	3003	95.59	1.90	12	0.79	111.00	5584.00	30800	20240627	-65.55	5510	20231206	92.56	30800	-65.55	20240627	5630	88.45	20240117	30800	-65.55	20240627	5630	88.45	20240117	2.61	N	003160	500	172 억	2898648	N	N	1263	N	N
118	20241210	120141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10530	660	2	6.69	1944665380	189639	55.28	9960	10600	9960	12830	6910	9870	10254.56	10.24	0	41376	10436	10152	10006	9722	9576	10080	9650	172	2960	500	6110	10	1	28300000	2980	94.86	1.89	12	0.67	111.00	5584.00	30800	20240627	-65.81	5510	20231206	91.11	30800	-65.81	20240627	5630	87.03	20240117	30800	-65.81	20240627	5630	87.03	20240117	2.61	N	003160	500	172 억	2898648	N	N	1263	N	N
119	20241210	110140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10440	570	2	5.78	1522694030	149418	43.55	9960	10450	9960	12830	6910	9870	10190.83	10.24	0	39299	10436	10152	10006	9722	9576	10080	9650	172	2960	500	6110	10	1	28300000	2955	94.05	1.87	12	0.53	111.00	5584.00	30800	20240627	-66.10	5510	20231206	89.47	30800	-66.10	20240627	5630	85.44	20240117	30800	-66.10	20240627	5630	85.44	20240117	2.61	N	003160	500	172 억	2898648	N	N	1263	N	N
120	20241210	100141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10150	280	2	2.84	910034630	89678	26.14	9960	10280	9960	12830	6910	9870	10147.80	10.24	0	17880	10436	10152	10006	9722	9576	10080	9650	172	2960	500	6110	10	1	28300000	2872	91.44	1.82	12	0.32	111.00	5584.00	30800	20240627	-67.05	5510	20231206	84.21	30800	-67.05	20240627	5630	80.28	20240117	30800	-67.05	20240627	5630	80.28	20240117	2.61	N	003160	500	172 억	2898648	N	N	1263	N	N
121	20241210	090142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10140	270	2	2.74	270567920	26922	7.85	9960	10280	9960	12830	6910	9870	10050.07	10.24	0	7048	10436	10152	10006	9722	9576	10080	9650	172	2960	500	6110	10	1	28300000	2870	91.35	1.82	12	0.10	111.00	5584.00	30800	20240627	-67.08	5510	20231206	84.03	30800	-67.08	20240627	5630	80.11	20240117	30800	-67.08	20240627	5630	80.11	20240117	2.61	N	003160	500	172 억	2898648	N	N	1263	N	N
122	20241209	160140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	9870	-680	5	-6.45	3401038280	339079	57.27	10100	10290	9860	13710	7390	10550	10030.05	9.92	0	88554	12023	11286	10763	10026	9503	11025	9765	172	3160	500	6540	10	1	28300000	2793	88.92	1.77	12	1.20	111.00	5584.00	30800	20240627	-67.95	5510	20231206	79.13	30800	-67.95	20240627	5630	75.31	20240117	30800	-67.95	20240627	5630	75.31	20240117	2.67	N	003160	500	172 억	2807465	N	N	1261	N	N
123	20241209	150140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	9920	-630	5	-5.97	2928838730	291518	49.24	10100	10290	9860	13710	7390	10550	10046.49	9.92	0	69630	12023	11286	10763	10026	9503	11025	9765	172	3160	500	6540	10	1	28300000	2807	89.37	1.78	12	1.03	111.00	5584.00	30800	20240627	-67.79	5510	20231206	80.04	30800	-67.79	20240627	5630	76.20	20240117	30800	-67.79	20240627	5630	76.20	20240117	2.67	N	003160	500	172 억	2807465	N	N	485	N	N
124	20241209	140141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10010	-540	5	-5.12	2466802460	245016	41.39	10100	10290	9950	13710	7390	10550	10067.51	9.92	0	54253	12023	11286	10763	10026	9503	11025	9765	172	3160	500	6540	10	1	28300000	2833	90.18	1.79	12	0.87	111.00	5584.00	30800	20240627	-67.50	5510	20231206	81.67	30800	-67.50	20240627	5630	77.80	20240117	30800	-67.50	20240627	5630	77.80	20240117	2.67	N	003160	500	172 억	2807465	N	N	485	N	N
125	20241209	130141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10000	-550	5	-5.21	2158311950	214125	36.17	10100	10290	9960	13710	7390	10550	10079.22	9.92	0	49047	12023	11286	10763	10026	9503	11025	9765	172	3160	500	6540	10	1	28300000	2830	90.09	1.79	12	0.76	111.00	5584.00	30800	20240627	-67.53	5510	20231206	81.49	30800	-67.53	20240627	5630	77.62	20240117	30800	-67.53	20240627	5630	77.62	20240117	2.67	N	003160	500	172 억	2807465	N	N	485	N	N
126	20241209	120141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	9980	-570	5	-5.40	1964223340	194746	32.89	10100	10290	9960	13710	7390	10550	10085.58	9.92	0	44056	12023	11286	10763	10026	9503	11025	9765	172	3160	500	6540	10	1	28300000	2824	89.91	1.79	12	0.69	111.00	5584.00	30800	20240627	-67.60	5510	20231206	81.13	30800	-67.60	20240627	5630	77.26	20240117	30800	-67.60	20240627	5630	77.26	20240117	2.67	N	003160	500	172 억	2807465	N	N	485	N	N
127	20241209	110141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10090	-460	5	-4.36	1621380030	160535	27.12	10100	10290	9960	13710	7390	10550	10099.26	9.92	0	40693	12023	11286	10763	10026	9503	11025	9765	172	3160	500	6540	10	1	28300000	2855	90.90	1.81	12	0.57	111.00	5584.00	30800	20240627	-67.24	5510	20231206	83.12	30800	-67.24	20240627	5630	79.22	20240117	30800	-67.24	20240627	5630	79.22	20240117	2.67	N	003160	500	172 억	2807465	N	N	485	N	N
128	20241209	100141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10140	-410	5	-3.89	1212606850	120014	20.27	10100	10290	9960	13710	7390	10550	10103.10	9.92	0	26550	12023	11286	10763	10026	9503	11025	9765	172	3160	500	6540	10	1	28300000	2870	91.35	1.82	12	0.42	111.00	5584.00	30800	20240627	-67.08	5510	20231206	84.03	30800	-67.08	20240627	5630	80.11	20240117	30800	-67.08	20240627	5630	80.11	20240117	2.67	N	003160	500	172 억	2807465	N	N	485	N	N
129	20241209	090140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10180	-370	5	-3.51	106105000	10474	1.77	10100	10200	10090	13710	7390	10550	10121.74	9.92	0	4162	12023	11286	10763	10026	9503	11025	9765	172	3160	500	6540	10	1	28300000	2881	91.71	1.82	12	0.04	111.00	5584.00	30800	20240627	-66.95	5510	20231206	84.75	30800	-66.95	20240627	5630	80.82	20240117	30800	-66.95	20240627	5630	80.82	20240117	2.67	N	003160	500	172 억	2807465	N	N	485	N	N
130	20241206	160140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10550	-1050	5	-9.05	6253852280	586824	89.22	11430	11500	10240	15080	8120	11600	10657.26	9.80	0	32079	12506	12052	11466	11012	10426	12280	11240	172	3480	500	7190	10	1	28300000	2986	95.05	1.89	12	2.07	111.00	5584.00	30800	20240627	-65.75	5510	20231206	91.47	30800	-65.75	20240627	5630	87.39	20240117	30800	-65.75	20240627	5510	91.47	20231206	2.67	N	003160	500	172 억	2772632	N	N	476	N	N
131	20241206	150140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10730	-870	5	-7.50	5893311630	552850	84.05	11430	11500	10240	15080	8120	11600	10659.77	9.80	0	26457	12506	12052	11466	11012	10426	12280	11240	172	3480	500	7190	10	1	28300000	3037	96.67	1.92	12	1.95	111.00	5584.00	30800	20240627	-65.16	5510	20231206	94.74	30800	-65.16	20240627	5630	90.59	20240117	30800	-65.16	20240627	5510	94.74	20231206	2.67	N	003160	500	172 억	2772632	N	N	665	N	N
132	20241206	140139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10590	-1010	5	-8.71	5283619260	495574	75.35	11430	11500	10240	15080	8120	11600	10661.50	9.80	0	12411	12506	12052	11466	11012	10426	12280	11240	172	3480	500	7190	10	1	28300000	2997	95.41	1.90	12	1.75	111.00	5584.00	30800	20240627	-65.62	5510	20231206	92.20	30800	-65.62	20240627	5630	88.10	20240117	30800	-65.62	20240627	5510	92.20	20231206	2.67	N	003160	500	172 억	2772632	N	N	665	N	N
133	20241206	130140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10440	-1160	5	-10.00	4752821750	445195	67.69	11430	11500	10240	15080	8120	11600	10675.69	9.80	0	-251	12506	12052	11466	11012	10426	12280	11240	172	3480	500	7190	10	1	28300000	2955	94.05	1.87	12	1.57	111.00	5584.00	30800	20240627	-66.10	5510	20231206	89.47	30800	-66.10	20240627	5630	85.44	20240117	30800	-66.10	20240627	5510	89.47	20231206	2.67	N	003160	500	172 억	2772632	N	N	665	N	N
134	20241206	120140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10540	-1060	5	-9.14	4174440240	390109	59.31	11430	11500	10240	15080	8120	11600	10700.56	9.80	0	-12403	12506	12052	11466	11012	10426	12280	11240	172	3480	500	7190	10	1	28300000	2983	94.95	1.89	12	1.38	111.00	5584.00	30800	20240627	-65.78	5510	20231206	91.29	30800	-65.78	20240627	5630	87.21	20240117	30800	-65.78	20240627	5510	91.29	20231206	2.67	N	003160	500	172 억	2772632	N	N	665	N	N
135	20241206	110141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10360	-1240	5	-10.69	2824953210	261690	39.79	11430	11500	10240	15080	8120	11600	10794.85	9.80	0	-12578	12506	12052	11466	11012	10426	12280	11240	172	3480	500	7190	10	1	28300000	2932	93.33	1.86	12	0.92	111.00	5584.00	30800	20240627	-66.36	5510	20231206	88.02	30800	-66.36	20240627	5630	84.01	20240117	30800	-66.36	20240627	5510	88.02	20231206	2.67	N	003160	500	172 억	2772632	N	N	665	N	N
136	20241206	100139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10810	-790	5	-6.81	1457277640	131221	19.95	11430	11500	10790	15080	8120	11600	11105.29	9.80	0	-9183	12506	12052	11466	11012	10426	12280	11240	172	3480	500	7190	10	1	28300000	3059	97.39	1.94	12	0.46	111.00	5584.00	30800	20240627	-64.90	5510	20231206	96.19	30800	-64.90	20240627	5630	92.01	20240117	30800	-64.90	20240627	5510	96.19	20231206	2.67	N	003160	500	172 억	2772632	N	N	665	N	N
137	20241206	090140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11340	-260	5	-2.24	116626240	10237	1.56	11430	11500	11340	15080	8120	11600	11391.38	9.80	0	-2296	12506	12052	11466	11012	10426	12280	11240	172	3480	500	7190	10	1	28300000	3209	102.16	2.03	12	0.04	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	2.67	N	003160	500	172 억	2772632	N	N	665	N	N
138	20241205	160139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11600	770	2	7.11	7602803860	654162	255.79	10880	11920	10880	14070	7590	10830	11622.31	9.93	0	-29903	11416	11122	10866	10572	10316	10995	10445	172	3240	500	6710	10	1	28300000	3283	104.50	2.08	12	2.31	111.00	5584.00	30800	20240627	-62.34	5510	20231206	110.53	30800	-62.34	20240627	5630	106.04	20240117	30800	-62.34	20240627	5510	110.53	20231206	2.70	N	003160	500	172 억	2811162	N	N	665	N	N
139	20241205	150139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11660	830	2	7.66	7313075550	629236	246.04	10880	11920	10880	14070	7590	10830	11622.15	9.93	0	-34951	11416	11122	10866	10572	10316	10995	10445	172	3240	500	6710	10	1	28300000	3300	105.05	2.09	12	2.22	111.00	5584.00	30800	20240627	-62.14	5510	20231206	111.62	30800	-62.14	20240627	5630	107.10	20240117	30800	-62.14	20240627	5510	111.62	20231206	2.70	N	003160	500	172 억	2811162	N	N	1744	N	N
140	20241205	140138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11810	980	2	9.05	6348385370	546989	213.88	10880	11920	10880	14070	7590	10830	11606.06	9.93	0	-39904	11416	11122	10866	10572	10316	10995	10445	172	3240	500	6710	10	1	28300000	3342	106.40	2.11	12	1.93	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	2.70	N	003160	500	172 억	2811162	N	N	1744	N	N
141	20241205	130139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11700	870	2	8.03	5250385300	454001	177.52	10880	11790	10880	14070	7590	10830	11564.70	9.93	0	-39841	11416	11122	10866	10572	10316	10995	10445	172	3240	500	6710	10	1	28300000	3311	105.41	2.10	12	1.60	111.00	5584.00	30800	20240627	-62.01	5510	20231206	112.34	30800	-62.01	20240627	5630	107.82	20240117	30800	-62.01	20240627	5510	112.34	20231206	2.70	N	003160	500	172 억	2811162	N	N	1744	N	N
142	20241205	120140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11760	930	2	8.59	4668213040	404338	158.10	10880	11790	10880	14070	7590	10830	11545.32	9.93	0	-23439	11416	11122	10866	10572	10316	10995	10445	172	3240	500	6710	10	1	28300000	3328	105.95	2.11	12	1.43	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	2.70	N	003160	500	172 억	2811162	N	N	1744	N	N
143	20241205	110139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11720	890	2	8.22	3870154510	336322	131.51	10880	11780	10880	14070	7590	10830	11507.29	9.93	0	-11828	11416	11122	10866	10572	10316	10995	10445	172	3240	500	6710	10	1	28300000	3317	105.59	2.10	12	1.19	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	2.70	N	003160	500	172 억	2811162	N	N	1744	N	N
144	20241205	100138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11660	830	2	7.66	2345162800	205995	80.55	10880	11700	10880	14070	7590	10830	11384.56	9.93	0	-2892	11416	11122	10866	10572	10316	10995	10445	172	3240	500	6710	10	1	28300000	3300	105.05	2.09	12	0.73	111.00	5584.00	30800	20240627	-62.14	5510	20231206	111.62	30800	-62.14	20240627	5630	107.10	20240117	30800	-62.14	20240627	5510	111.62	20231206	2.70	N	003160	500	172 억	2811162	N	N	1744	N	N
145	20241205	090139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10990	160	2	1.48	37051510	3403	1.33	10880	11040	10880	14070	7590	10830	10887.90	9.93	0	1546	11416	11122	10866	10572	10316	10995	10445	172	3240	500	6710	10	1	28300000	3110	99.01	1.97	12	0.01	111.00	5584.00	30800	20240627	-64.32	5510	20231206	99.46	30800	-64.32	20240627	5630	95.20	20240117	30800	-64.32	20240627	5510	99.46	20231206	2.70	N	003160	500	172 억	2811162	N	N	1744	N	N
146	20241204	160137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10830	-390	5	-3.48	2756373490	254652	102.11	10920	11160	10610	14580	7860	11220	10824.07	9.80	0	35706	11673	11446	11173	10946	10673	11560	11060	172	3360	500	6950	10	1	28300000	3065	97.57	1.94	12	0.90	111.00	5584.00	30800	20240627	-64.84	5510	20231206	96.55	30800	-64.84	20240627	5630	92.36	20240117	30800	-64.84	20240627	5510	96.55	20231206	2.72	N	003160	500	172 억	2772502	N	N	1743	N	N
147	20241204	150138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10780	-440	5	-3.92	2622033170	242219	97.13	10920	11160	10610	14580	7860	11220	10825.05	9.80	0	30816	11673	11446	11173	10946	10673	11560	11060	172	3360	500	6950	10	1	28300000	3051	97.12	1.93	12	0.86	111.00	5584.00	30800	20240627	-65.00	5510	20231206	95.64	30800	-65.00	20240627	5630	91.47	20240117	30800	-65.00	20240627	5510	95.64	20231206	2.72	N	003160	500	172 억	2772502	N	N	792	N	N
148	20241204	140138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10750	-470	5	-4.19	2326164240	214610	86.06	10920	11160	10610	14580	7860	11220	10839.03	9.80	0	17010	11673	11446	11173	10946	10673	11560	11060	172	3360	500	6950	10	1	28300000	3042	96.85	1.93	12	0.76	111.00	5584.00	30800	20240627	-65.10	5510	20231206	95.10	30800	-65.10	20240627	5630	90.94	20240117	30800	-65.10	20240627	5510	95.10	20231206	2.72	N	003160	500	172 억	2772502	N	N	792	N	N
149	20241204	130138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10920	-300	5	-2.67	2116435060	195231	78.29	10920	11160	10610	14580	7860	11220	10840.67	9.80	0	13611	11673	11446	11173	10946	10673	11560	11060	172	3360	500	6950	10	1	28300000	3090	98.38	1.96	12	0.69	111.00	5584.00	30800	20240627	-64.55	5510	20231206	98.19	30800	-64.55	20240627	5630	93.96	20240117	30800	-64.55	20240627	5510	98.19	20231206	2.72	N	003160	500	172 억	2772502	N	N	792	N	N
150	20241204	120137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10760	-460	5	-4.10	1843237370	169831	68.10	10920	11160	10610	14580	7860	11220	10853.36	9.80	0	2899	11673	11446	11173	10946	10673	11560	11060	172	3360	500	6950	10	1	28300000	3045	96.94	1.93	12	0.60	111.00	5584.00	30800	20240627	-65.06	5510	20231206	95.28	30800	-65.06	20240627	5630	91.12	20240117	30800	-65.06	20240627	5510	95.28	20231206	2.72	N	003160	500	172 억	2772502	N	N	792	N	N
151	20241204	110136	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10740	-480	5	-4.28	1369320840	125522	50.33	10920	11160	10730	14580	7860	11220	10909.01	9.80	0	-5949	11673	11446	11173	10946	10673	11560	11060	172	3360	500	6950	10	1	28300000	3039	96.76	1.92	12	0.44	111.00	5584.00	30800	20240627	-65.13	5510	20231206	94.92	30800	-65.13	20240627	5630	90.76	20240117	30800	-65.13	20240627	5510	94.92	20231206	2.72	N	003160	500	172 억	2772502	N	N	792	N	N
152	20241204	100137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10990	-230	5	-2.05	766127880	69897	28.03	10920	11160	10820	14580	7860	11220	10960.81	9.80	0	7016	11673	11446	11173	10946	10673	11560	11060	172	3360	500	6950	10	1	28300000	3110	99.01	1.97	12	0.25	111.00	5584.00	30800	20240627	-64.32	5510	20231206	99.46	30800	-64.32	20240627	5630	95.20	20240117	30800	-64.32	20240627	5510	99.46	20231206	2.72	N	003160	500	172 억	2772502	N	N	792	N	N
153	20241204	090139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	10950	-270	5	-2.41	113281480	10410	4.17	10920	11000	10820	14580	7860	11220	10881.99	9.80	0	3612	11673	11446	11173	10946	10673	11560	11060	172	3360	500	6950	10	1	28300000	3099	98.65	1.96	12	0.04	111.00	5584.00	30800	20240627	-64.45	5510	20231206	98.73	30800	-64.45	20240627	5630	94.49	20240117	30800	-64.45	20240627	5510	98.73	20231206	2.72	N	003160	500	172 억	2772502	N	N	792	N	N
154	20241203	160141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11220	210	2	1.91	2795583560	248522	116.83	10900	11400	10900	14310	7710	11010	11250.00	9.70	0	82807	11610	11310	11160	10860	10710	11235	10785	172	3300	500	6820	10	1	28300000	3175	101.08	2.01	12	0.88	111.00	5584.00	30800	20240627	-63.57	5510	20231206	103.63	30800	-63.57	20240627	5630	99.29	20240117	30800	-63.57	20240627	5510	103.63	20231206	2.81	N	003160	500	172 억	2746319	N	N	743	N	N
155	20241203	150143	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11240	230	2	2.09	2610268760	232016	109.07	10900	11400	10900	14310	7710	11010	11251.49	9.70	0	78209	11610	11310	11160	10860	10710	11235	10785	172	3300	500	6820	10	1	28300000	3181	101.26	2.01	12	0.82	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	2.81	N	003160	500	172 억	2746319	N	N	349	N	N
156	20241203	140141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11250	240	2	2.18	2229264970	198135	93.14	10900	11400	10900	14310	7710	11010	11252.55	9.70	0	65877	11610	11310	11160	10860	10710	11235	10785	172	3300	500	6820	10	1	28300000	3184	101.35	2.01	12	0.70	111.00	5584.00	30800	20240627	-63.47	5510	20231206	104.17	30800	-63.47	20240627	5630	99.82	20240117	30800	-63.47	20240627	5510	104.17	20231206	2.81	N	003160	500	172 억	2746319	N	N	349	N	N
157	20241203	130142	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11340	330	2	3.00	1896024630	168549	79.23	10900	11400	10900	14310	7710	11010	11250.62	9.70	0	54474	11610	11310	11160	10860	10710	11235	10785	172	3300	500	6820	10	1	28300000	3209	102.16	2.03	12	0.60	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	2.81	N	003160	500	172 억	2746319	N	N	349	N	N
158	20241203	120146	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11350	340	2	3.09	1596402860	142186	66.84	10900	11400	10900	14310	7710	11010	11229.21	9.70	0	45742	11610	11310	11160	10860	10710	11235	10785	172	3300	500	6820	10	1	28300000	3212	102.25	2.03	12	0.50	111.00	5584.00	30800	20240627	-63.15	5510	20231206	105.99	30800	-63.15	20240627	5630	101.60	20240117	30800	-63.15	20240627	5510	105.99	20231206	2.81	N	003160	500	172 억	2746319	N	N	349	N	N
159	20241203	110139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11310	300	2	2.72	1326872000	118416	55.67	10900	11340	10900	14310	7710	11010	11206.95	9.70	0	40287	11610	11310	11160	10860	10710	11235	10785	172	3300	500	6820	10	1	28300000	3201	101.89	2.03	12	0.42	111.00	5584.00	30800	20240627	-63.28	5510	20231206	105.26	30800	-63.28	20240627	5630	100.89	20240117	30800	-63.28	20240627	5510	105.26	20231206	2.81	N	003160	500	172 억	2746319	N	N	349	N	N
160	20241203	100138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11220	210	2	1.91	846859420	75753	35.61	10900	11320	10900	14310	7710	11010	11181.64	9.70	0	28978	11610	11310	11160	10860	10710	11235	10785	172	3300	500	6820	10	1	28300000	3175	101.08	2.01	12	0.27	111.00	5584.00	30800	20240627	-63.57	5510	20231206	103.63	30800	-63.57	20240627	5630	99.29	20240117	30800	-63.57	20240627	5510	103.63	20231206	2.81	N	003160	500	172 억	2746319	N	N	349	N	N
161	20241203	090138	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11050	40	2	0.36	80423320	7339	3.45	10900	11120	10900	14310	7710	11010	10949.56	9.70	0	1876	11610	11310	11160	10860	10710	11235	10785	172	3300	500	6820	10	1	28300000	3127	99.55	1.98	12	0.03	111.00	5584.00	30800	20240627	-64.12	5510	20231206	100.54	30800	-64.12	20240627	5630	96.27	20240117	30800	-64.12	20240627	5510	100.54	20231206	2.81	N	003160	500	172 억	2746319	N	N	349	N	N
162	20241202	160136	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11010	-220	5	-1.96	2333371550	208711	116.74	11240	11460	11010	14590	7870	11230	11180.28	9.55	0	45240	11870	11550	11370	11050	10870	11460	10960	172	3360	500	6960	10	1	28300000	3116	99.19	1.97	12	0.74	111.00	5584.00	30800	20240627	-64.25	5510	20231206	99.82	30800	-64.25	20240627	5630	95.56	20240117	30800	-64.25	20240627	5510	99.82	20231206	2.91	N	003160	500	172 억	2701742	N	N	349	N	N
163	20241202	150139	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11100	-130	5	-1.16	2070344110	184923	103.43	11240	11460	11080	14590	7870	11230	11195.71	9.55	0	42662	11870	11550	11370	11050	10870	11460	10960	172	3360	500	6960	10	1	28300000	3141	100.00	1.99	12	0.65	111.00	5584.00	30800	20240627	-63.96	5510	20231206	101.45	30800	-63.96	20240627	5630	97.16	20240117	30800	-63.96	20240627	5510	101.45	20231206	2.91	N	003160	500	172 억	2701742	N	N	3751	N	N
164	20241202	140140	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11230	0	3	0.00	1585029090	141335	79.05	11240	11460	11090	14590	7870	11230	11214.70	9.55	0	36327	11870	11550	11370	11050	10870	11460	10960	172	3360	500	6960	10	1	28300000	3178	101.17	2.01	12	0.50	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	2.91	N	003160	500	172 억	2701742	N	N	3751	N	N
165	20241202	130141	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11160	-70	5	-0.62	1167692700	104090	58.22	11240	11460	11090	14590	7870	11230	11218.11	9.55	0	24958	11870	11550	11370	11050	10870	11460	10960	172	3360	500	6960	10	1	28300000	3158	100.54	2.00	12	0.37	111.00	5584.00	30800	20240627	-63.77	5510	20231206	102.54	30800	-63.77	20240627	5630	98.22	20240117	30800	-63.77	20240627	5510	102.54	20231206	2.91	N	003160	500	172 억	2701742	N	N	3751	N	N
166	20241202	120144	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11240	10	2	0.09	1004579280	89464	50.04	11240	11460	11090	14590	7870	11230	11228.87	9.55	0	24330	11870	11550	11370	11050	10870	11460	10960	172	3360	500	6960	10	1	28300000	3181	101.26	2.01	12	0.32	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	2.91	N	003160	500	172 억	2701742	N	N	3751	N	N
167	20241202	110135	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11270	40	2	0.36	919022110	81840	45.78	11240	11460	11090	14590	7870	11230	11229.50	9.55	0	22364	11870	11550	11370	11050	10870	11460	10960	172	3360	500	6960	10	1	28300000	3189	101.53	2.02	12	0.29	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	2.91	N	003160	500	172 억	2701742	N	N	3751	N	N
168	20241202	100137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11180	-50	5	-0.45	476267130	42159	23.58	11240	11460	11100	14590	7870	11230	11296.93	9.55	0	-325	11870	11550	11370	11050	10870	11460	10960	172	3360	500	6960	10	1	28300000	3164	100.72	2.00	12	0.15	111.00	5584.00	30800	20240627	-63.70	5510	20231206	102.90	30800	-63.70	20240627	5630	98.58	20240117	30800	-63.70	20240627	5510	102.90	20231206	2.91	N	003160	500	172 억	2701742	N	N	3751	N	N
169	20241202	090137	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	11450	220	2	1.96	83845450	7400	4.14	11240	11450	11240	14590	7870	11230	11330.48	9.55	0	2380	11870	11550	11370	11050	10870	11460	10960	172	3360	500	6960	10	1	28300000	3240	103.15	2.05	12	0.03	111.00	5584.00	30800	20240627	-62.82	5510	20231206	107.80	30800	-62.82	20240627	5630	103.37	20240117	30800	-62.82	20240627	5510	107.80	20231206	2.91	N	003160	500	172 억	2701742	N	N	3751	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History