KissMeData/003160/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 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	20231031	160143	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6400	-170	5	-2.59	920311420	143057	271.23	6700	6700	6260	8540	4600	6570	6433.19	9.16	-39050	6716	6642	6576	6502	6436	6680	6540	172	1970	500	4590	10	1	28300000	1811	13.73	1.15	12	0.51	466.00	5588.00	9130	20230915	-29.90	4190	20221104	52.74	9130	-29.90	20230915	4385	45.95	20230103	9130	-29.90	20230915	4190	52.74	20221104	4.69	N	003160	500	172 억	2593053	N	N	0	N	N
3	20231031	150144	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6410	-160	5	-2.44	857993720	133269	252.67	6700	6700	6260	8540	4600	6570	6438.06	9.16	-34990	6716	6642	6576	6502	6436	6680	6540	172	1970	500	4590	10	1	28300000	1814	13.76	1.15	12	0.47	466.00	5588.00	9130	20230915	-29.79	4190	20221104	52.98	9130	-29.79	20230915	4385	46.18	20230103	9130	-29.79	20230915	4190	52.98	20221104	4.69	N	003160	500	172 억	2593053	N	N	0	N	N
4	20231031	140144	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6450	-120	5	-1.83	809750640	125732	238.38	6700	6700	6260	8540	4600	6570	6440.29	9.16	-39820	6716	6642	6576	6502	6436	6680	6540	172	1970	500	4590	10	1	28300000	1825	13.84	1.15	12	0.44	466.00	5588.00	9130	20230915	-29.35	4190	20221104	53.94	9130	-29.35	20230915	4385	47.09	20230103	9130	-29.35	20230915	4190	53.94	20221104	4.69	N	003160	500	172 억	2593053	N	N	0	N	N
5	20231031	130145	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6490	-80	5	-1.22	770902000	119715	226.97	6700	6700	6260	8540	4600	6570	6439.48	9.16	-39841	6716	6642	6576	6502	6436	6680	6540	172	1970	500	4590	10	1	28300000	1837	13.93	1.16	12	0.42	466.00	5588.00	9130	20230915	-28.92	4190	20221104	54.89	9130	-28.92	20230915	4385	48.00	20230103	9130	-28.92	20230915	4190	54.89	20221104	4.69	N	003160	500	172 억	2593053	N	N	0	N	N
6	20231031	120144	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6400	-170	5	-2.59	662795750	103115	195.50	6700	6700	6260	8540	4600	6570	6427.73	9.16	-40756	6716	6642	6576	6502	6436	6680	6540	172	1970	500	4590	10	1	28300000	1811	13.73	1.15	12	0.36	466.00	5588.00	9130	20230915	-29.90	4190	20221104	52.74	9130	-29.90	20230915	4385	45.95	20230103	9130	-29.90	20230915	4190	52.74	20221104	4.69	N	003160	500	172 억	2593053	N	N	0	N	N
7	20231031	110145	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6420	-150	5	-2.28	567698470	88368	167.54	6700	6700	6260	8540	4600	6570	6424.25	9.16	-39558	6716	6642	6576	6502	6436	6680	6540	172	1970	500	4590	10	1	28300000	1817	13.78	1.15	12	0.31	466.00	5588.00	9130	20230915	-29.68	4190	20221104	53.22	9130	-29.68	20230915	4385	46.41	20230103	9130	-29.68	20230915	4190	53.22	20221104	4.69	N	003160	500	172 억	2593053	N	N	0	N	N
8	20231031	100145	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6320	-250	5	-3.81	418318240	65069	123.37	6700	6700	6260	8540	4600	6570	6428.84	9.16	-28351	6716	6642	6576	6502	6436	6680	6540	172	1970	500	4590	10	1	28300000	1789	13.56	1.13	12	0.23	466.00	5588.00	9130	20230915	-30.78	4190	20221104	50.84	9130	-30.78	20230915	4385	44.13	20230103	9130	-30.78	20230915	4190	50.84	20221104	4.69	N	003160	500	172 억	2593053	N	N	0	N	N
9	20231031	090144	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6640	70	2	1.07	8190380	1223	2.32	6700	6700	6640	8540	4600	6570	6696.96	9.16	-1032	6716	6642	6576	6502	6436	6680	6540	172	1970	500	4590	10	1	28300000	1879	14.25	1.19	12	0.00	466.00	5588.00	9130	20230915	-27.27	4190	20221104	58.47	9130	-27.27	20230915	4385	51.43	20230103	9130	-27.27	20230915	4190	58.47	20221104	4.69	N	003160	500	172 억	2593053	N	N	0	N	N
10	20231030	160143	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6570	10	2	0.15	340808100	52018	54.54	6520	6650	6510	8520	4600	6560	6551.70	9.16	2376	6800	6680	6580	6460	6360	6740	6520	172	1960	500	4590	10	1	28300000	1859	14.10	1.18	12	0.18	466.00	5588.00	9130	20230915	-28.04	4190	20221104	56.80	9130	-28.04	20230915	4385	49.83	20230103	9130	-28.04	20230915	4190	56.80	20221104	4.72	N	003160	500	172 억	2593163	N	N	0	N	N
11	20231030	150142	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6570	10	2	0.15	289271210	44147	46.29	6520	6650	6510	8520	4600	6560	6552.45	9.16	3627	6800	6680	6580	6460	6360	6740	6520	172	1960	500	4590	10	1	28300000	1859	14.10	1.18	12	0.16	466.00	5588.00	9130	20230915	-28.04	4190	20221104	56.80	9130	-28.04	20230915	4385	49.83	20230103	9130	-28.04	20230915	4190	56.80	20221104	4.72	N	003160	500	172 억	2593163	N	N	0	N	N
12	20231030	140141	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6520	-40	5	-0.61	253318260	38660	40.54	6520	6650	6510	8520	4600	6560	6552.46	9.16	3559	6800	6680	6580	6460	6360	6740	6520	172	1960	500	4590	10	1	28300000	1845	13.99	1.17	12	0.14	466.00	5588.00	9130	20230915	-28.59	4190	20221104	55.61	9130	-28.59	20230915	4385	48.69	20230103	9130	-28.59	20230915	4190	55.61	20221104	4.72	N	003160	500	172 억	2593163	N	N	0	N	N
13	20231030	130141	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6590	30	2	0.46	192843560	29415	30.84	6520	6650	6510	8520	4600	6560	6555.96	9.16	3634	6800	6680	6580	6460	6360	6740	6520	172	1960	500	4590	10	1	28300000	1865	14.14	1.18	12	0.10	466.00	5588.00	9130	20230915	-27.82	4190	20221104	57.28	9130	-27.82	20230915	4385	50.29	20230103	9130	-27.82	20230915	4190	57.28	20221104	4.72	N	003160	500	172 억	2593163	N	N	0	N	N
14	20231030	120140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6570	10	2	0.15	130229110	19861	20.82	6520	6650	6510	8520	4600	6560	6557.03	9.16	1835	6800	6680	6580	6460	6360	6740	6520	172	1960	500	4590	10	1	28300000	1859	14.10	1.18	12	0.07	466.00	5588.00	9130	20230915	-28.04	4190	20221104	56.80	9130	-28.04	20230915	4385	49.83	20230103	9130	-28.04	20230915	4190	56.80	20221104	4.72	N	003160	500	172 억	2593163	N	N	0	N	N
15	20231030	110140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6600	40	2	0.61	92528370	14126	14.81	6520	6650	6510	8520	4600	6560	6550.22	9.16	632	6800	6680	6580	6460	6360	6740	6520	172	1960	500	4590	10	1	28300000	1868	14.16	1.18	12	0.05	466.00	5588.00	9130	20230915	-27.71	4190	20221104	57.52	9130	-27.71	20230915	4385	50.51	20230103	9130	-27.71	20230915	4190	57.52	20221104	4.72	N	003160	500	172 억	2593163	N	N	0	N	N
16	20231030	100140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6560	0	3	0.00	72132450	11027	11.56	6520	6650	6510	8520	4600	6560	6541.43	9.16	-340	6800	6680	6580	6460	6360	6740	6520	172	1960	500	4590	10	1	28300000	1856	14.08	1.17	12	0.04	466.00	5588.00	9130	20230915	-28.15	4190	20221104	56.56	9130	-28.15	20230915	4385	49.60	20230103	9130	-28.15	20230915	4190	56.56	20221104	4.72	N	003160	500	172 억	2593163	N	N	0	N	N
17	20231030	090139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6630	70	2	1.07	10112880	1551	1.63	6520	6650	6520	8520	4600	6560	6520.16	9.16	61	6800	6680	6580	6460	6360	6740	6520	172	1960	500	4590	10	1	28300000	1876	14.23	1.19	12	0.01	466.00	5588.00	9130	20230915	-27.38	4190	20221104	58.23	9130	-27.38	20230915	4385	51.20	20230103	9130	-27.38	20230915	4190	58.23	20221104	4.72	N	003160	500	172 억	2593163	N	N	0	N	N
18	20231027	160143	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6560	40	2	0.61	627541340	95356	33.98	6550	6700	6480	8470	4570	6520	6581.05	9.13	11650	6973	6746	6623	6396	6273	6685	6335	172	1950	500	4560	10	1	28300000	1856	14.08	1.17	12	0.34	466.00	5588.00	9130	20230915	-28.15	4190	20221104	56.56	9130	-28.15	20230915	4385	49.60	20230103	9130	-28.15	20230915	4190	56.56	20221104	4.72	N	003160	500	172 억	2583207	N	N	0	N	N
19	20231027	150140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6640	120	2	1.84	554808180	84287	30.04	6550	6700	6480	8470	4570	6520	6582.38	9.13	8494	6973	6746	6623	6396	6273	6685	6335	172	1950	500	4560	10	1	28300000	1879	14.25	1.19	12	0.30	466.00	5588.00	9130	20230915	-27.27	4190	20221104	58.47	9130	-27.27	20230915	4385	51.43	20230103	9130	-27.27	20230915	4190	58.47	20221104	4.72	N	003160	500	172 억	2583207	N	N	0	N	N
20	20231027	140141	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6610	90	2	1.38	425037030	64597	23.02	6550	6700	6480	8470	4570	6520	6579.84	9.13	-544	6973	6746	6623	6396	6273	6685	6335	172	1950	500	4560	10	1	28300000	1871	14.18	1.18	12	0.23	466.00	5588.00	9130	20230915	-27.60	4190	20221104	57.76	9130	-27.60	20230915	4385	50.74	20230103	9130	-27.60	20230915	4190	57.76	20221104	4.72	N	003160	500	172 억	2583207	N	N	0	N	N
21	20231027	130139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6580	60	2	0.92	283001870	43037	15.34	6550	6700	6480	8470	4570	6520	6575.81	9.13	-12531	6973	6746	6623	6396	6273	6685	6335	172	1950	500	4560	10	1	28300000	1862	14.12	1.18	12	0.15	466.00	5588.00	9130	20230915	-27.93	4190	20221104	57.04	9130	-27.93	20230915	4385	50.06	20230103	9130	-27.93	20230915	4190	57.04	20221104	4.72	N	003160	500	172 억	2583207	N	N	0	N	N
22	20231027	120140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6660	140	2	2.15	239978850	36537	13.02	6550	6700	6480	8470	4570	6520	6568.13	9.13	-11763	6973	6746	6623	6396	6273	6685	6335	172	1950	500	4560	10	1	28300000	1885	14.29	1.19	12	0.13	466.00	5588.00	9130	20230915	-27.05	4190	20221104	58.95	9130	-27.05	20230915	4385	51.88	20230103	9130	-27.05	20230915	4190	58.95	20221104	4.72	N	003160	500	172 억	2583207	N	N	0	N	N
23	20231027	110140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6640	120	2	1.84	209996170	32038	11.42	6550	6690	6480	8470	4570	6520	6554.62	9.13	-12126	6973	6746	6623	6396	6273	6685	6335	172	1950	500	4560	10	1	28300000	1879	14.25	1.19	12	0.11	466.00	5588.00	9130	20230915	-27.27	4190	20221104	58.47	9130	-27.27	20230915	4385	51.43	20230103	9130	-27.27	20230915	4190	58.47	20221104	4.72	N	003160	500	172 억	2583207	N	N	0	N	N
24	20231027	100141	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6560	40	2	0.61	169675410	25966	9.25	6550	6690	6480	8470	4570	6520	6534.53	9.13	-11123	6973	6746	6623	6396	6273	6685	6335	172	1950	500	4560	10	1	28300000	1856	14.08	1.17	12	0.09	466.00	5588.00	9130	20230915	-28.15	4190	20221104	56.56	9130	-28.15	20230915	4385	49.60	20230103	9130	-28.15	20230915	4190	56.56	20221104	4.72	N	003160	500	172 억	2583207	N	N	0	N	N
25	20231027	090140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6690	170	2	2.61	5475670	825	0.29	6550	6690	6550	8470	4570	6520	6640.09	9.13	-31	6973	6746	6623	6396	6273	6685	6335	172	1950	500	4560	10	1	28300000	1893	14.36	1.20	12	0.00	466.00	5588.00	9130	20230915	-26.73	4190	20221104	59.67	9130	-26.73	20230915	4385	52.57	20230103	9130	-26.73	20230915	4190	59.67	20221104	4.72	N	003160	500	172 억	2583207	N	N	0	N	N
26	20231026	160139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6520	-480	5	-6.86	1860505540	279390	567.74	6850	6850	6500	9100	4900	7000	6659.27	9.22	-25439	7160	7080	7010	6930	6860	7045	6895	172	2100	500	4900	10	1	28300000	1845	13.99	1.17	12	0.99	466.00	5588.00	9130	20230915	-28.59	4190	20221104	55.61	9130	-28.59	20230915	4385	48.69	20230103	9130	-28.59	20230915	4190	55.61	20221104	4.72	N	003160	500	172 억	2608560	N	N	0	N	N
27	20231026	150139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6650	-350	5	-5.00	1696421290	254576	517.32	6850	6850	6500	9100	4900	7000	6663.71	9.22	-18254	7160	7080	7010	6930	6860	7045	6895	172	2100	500	4900	10	1	28300000	1882	14.27	1.19	12	0.90	466.00	5588.00	9130	20230915	-27.16	4190	20221104	58.71	9130	-27.16	20230915	4385	51.65	20230103	9130	-27.16	20230915	4190	58.71	20221104	4.72	N	003160	500	172 억	2608560	N	N	0	N	N
28	20231026	140139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6530	-470	5	-6.71	1451961030	217345	441.66	6850	6850	6530	9100	4900	7000	6680.44	9.22	-24734	7160	7080	7010	6930	6860	7045	6895	172	2100	500	4900	10	1	28300000	1848	14.01	1.17	12	0.77	466.00	5588.00	9130	20230915	-28.48	4190	20221104	55.85	9130	-28.48	20230915	4385	48.92	20230103	9130	-28.48	20230915	4190	55.85	20221104	4.72	N	003160	500	172 억	2608560	N	N	0	N	N
29	20231026	130139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6610	-390	5	-5.57	1177802970	175769	357.17	6850	6850	6590	9100	4900	7000	6700.86	9.22	-16736	7160	7080	7010	6930	6860	7045	6895	172	2100	500	4900	10	1	28300000	1871	14.18	1.18	12	0.62	466.00	5588.00	9130	20230915	-27.60	4190	20221104	57.76	9130	-27.60	20230915	4385	50.74	20230103	9130	-27.60	20230915	4190	57.76	20221104	4.72	N	003160	500	172 억	2608560	N	N	0	N	N
30	20231026	120139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6650	-350	5	-5.00	864508310	128395	260.91	6850	6850	6650	9100	4900	7000	6733.19	9.22	-22094	7160	7080	7010	6930	6860	7045	6895	172	2100	500	4900	10	1	28300000	1882	14.27	1.19	12	0.45	466.00	5588.00	9130	20230915	-27.16	4190	20221104	58.71	9130	-27.16	20230915	4385	51.65	20230103	9130	-27.16	20230915	4190	58.71	20221104	4.72	N	003160	500	172 억	2608560	N	N	0	N	N
31	20231026	110140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6740	-260	5	-3.71	518432040	76578	155.61	6850	6850	6730	9100	4900	7000	6769.99	9.22	-13593	7160	7080	7010	6930	6860	7045	6895	172	2100	500	4900	10	1	28300000	1907	14.46	1.21	12	0.27	466.00	5588.00	9130	20230915	-26.18	4190	20221104	60.86	9130	-26.18	20230915	4385	53.71	20230103	9130	-26.18	20230915	4190	60.86	20221104	4.72	N	003160	500	172 억	2608560	N	N	0	N	N
32	20231026	100140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6770	-230	5	-3.29	325862600	48100	97.74	6850	6850	6730	9100	4900	7000	6774.69	9.22	-18294	7160	7080	7010	6930	6860	7045	6895	172	2100	500	4900	10	1	28300000	1916	14.53	1.21	12	0.17	466.00	5588.00	9130	20230915	-25.85	4190	20221104	61.58	9130	-25.85	20230915	4385	54.39	20230103	9130	-25.85	20230915	4190	61.58	20221104	4.72	N	003160	500	172 억	2608560	N	N	0	N	N
33	20231026	090139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6730	-270	5	-3.86	41377560	6105	12.41	6850	6850	6730	9100	4900	7000	6777.65	9.22	-5322	7160	7080	7010	6930	6860	7045	6895	172	2100	500	4900	10	1	28300000	1905	14.44	1.20	12	0.02	466.00	5588.00	9130	20230915	-26.29	4190	20221104	60.62	9130	-26.29	20230915	4385	53.48	20230103	9130	-26.29	20230915	4190	60.62	20221104	4.72	N	003160	500	172 억	2608560	N	N	0	N	N
34	20231025	160139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7000	-30	5	-0.43	344013600	49104	47.36	7060	7090	6940	9130	4930	7030	7005.82	9.24	-9971	7243	7136	6953	6846	6663	7190	6900	172	2100	500	4920	10	1	28300000	1981	15.02	1.25	12	0.17	466.00	5588.00	9130	20230915	-23.33	4135	20221021	69.29	9130	-23.33	20230915	4385	59.64	20230103	9130	-23.33	20230915	4190	67.06	20221104	4.76	N	003160	500	172 억	2616056	N	N	0	N	N
35	20231025	150140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6990	-40	5	-0.57	315009600	44936	43.34	7060	7090	6940	9130	4930	7030	7010.18	9.24	-10447	7243	7136	6953	6846	6663	7190	6900	172	2100	500	4920	10	1	28300000	1978	15.00	1.25	12	0.16	466.00	5588.00	9130	20230915	-23.44	4135	20221021	69.04	9130	-23.44	20230915	4385	59.41	20230103	9130	-23.44	20230915	4190	66.83	20221104	4.76	N	003160	500	172 억	2616056	N	N	0	N	N
36	20231025	140138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7010	-20	5	-0.28	274542910	39124	37.74	7060	7090	6940	9130	4930	7030	7017.25	9.24	-11661	7243	7136	6953	6846	6663	7190	6900	172	2100	500	4920	10	1	28300000	1984	15.04	1.25	12	0.14	466.00	5588.00	9130	20230915	-23.22	4135	20221021	69.53	9130	-23.22	20230915	4385	59.86	20230103	9130	-23.22	20230915	4190	67.30	20221104	4.76	N	003160	500	172 억	2616056	N	N	0	N	N
37	20231025	130140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6960	-70	5	-1.00	240924520	34299	33.08	7060	7090	6960	9130	4930	7030	7024.24	9.24	-8597	7243	7136	6953	6846	6663	7190	6900	172	2100	500	4920	10	1	28300000	1970	14.94	1.25	12	0.12	466.00	5588.00	9130	20230915	-23.77	4135	20221021	68.32	9130	-23.77	20230915	4385	58.72	20230103	9130	-23.77	20230915	4190	66.11	20221104	4.76	N	003160	500	172 억	2616056	N	N	0	N	N
38	20231025	120139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7030	0	3	0.00	201964340	28744	27.72	7060	7090	6970	9130	4930	7030	7026.31	9.24	-6684	7243	7136	6953	6846	6663	7190	6900	172	2100	500	4920	10	1	28300000	1989	15.09	1.26	12	0.10	466.00	5588.00	9130	20230915	-23.00	4135	20221021	70.01	9130	-23.00	20230915	4385	60.32	20230103	9130	-23.00	20230915	4190	67.78	20221104	4.76	N	003160	500	172 억	2616056	N	N	0	N	N
39	20231025	110139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7000	-30	5	-0.43	163158890	23197	22.37	7060	7090	6970	9130	4930	7030	7033.62	9.24	-7209	7243	7136	6953	6846	6663	7190	6900	172	2100	500	4920	10	1	28300000	1981	15.02	1.25	12	0.08	466.00	5588.00	9130	20230915	-23.33	4135	20221021	69.29	9130	-23.33	20230915	4385	59.64	20230103	9130	-23.33	20230915	4190	67.06	20221104	4.76	N	003160	500	172 억	2616056	N	N	0	N	N
40	20231025	100138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7020	-10	5	-0.14	105549810	14992	14.46	7060	7090	6980	9130	4930	7030	7040.41	9.24	-4658	7243	7136	6953	6846	6663	7190	6900	172	2100	500	4920	10	1	28300000	1987	15.06	1.26	12	0.05	466.00	5588.00	9130	20230915	-23.11	4135	20221021	69.77	9130	-23.11	20230915	4385	60.09	20230103	9130	-23.11	20230915	4190	67.54	20221104	4.76	N	003160	500	172 억	2616056	N	N	0	N	N
41	20231025	090139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7000	-30	5	-0.43	23985180	3403	3.28	7060	7090	7000	9130	4930	7030	7048.25	9.24	-3354	7243	7136	6953	6846	6663	7190	6900	172	2100	500	4920	10	1	28300000	1981	15.02	1.25	12	0.01	466.00	5588.00	9130	20230915	-23.33	4135	20221021	69.29	9130	-23.33	20230915	4385	59.64	20230103	9130	-23.33	20230915	4190	67.06	20221104	4.76	N	003160	500	172 억	2616056	N	N	0	N	N
42	20231024	160137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7030	230	2	3.38	704495060	101404	45.08	6850	7060	6770	8840	4760	6800	6947.37	9.21	12157	7340	7070	6880	6610	6420	7205	6745	172	2040	500	4760	10	1	28300000	1989	15.09	1.26	12	0.36	466.00	5588.00	9130	20230915	-23.00	4135	20221021	70.01	9130	-23.00	20230915	4385	60.32	20230103	9130	-23.00	20230915	4190	67.78	20221104	4.89	N	003160	500	172 억	2606742	N	N	0	N	N
43	20231024	150138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6990	190	2	2.79	669780180	96459	42.89	6850	7060	6770	8840	4760	6800	6943.68	9.21	12167	7340	7070	6880	6610	6420	7205	6745	172	2040	500	4760	10	1	28300000	1978	15.00	1.25	12	0.34	466.00	5588.00	9130	20230915	-23.44	4135	20221021	69.04	9130	-23.44	20230915	4385	59.41	20230103	9130	-23.44	20230915	4190	66.83	20221104	4.89	N	003160	500	172 억	2606742	N	N	0	N	N
44	20231024	140138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7000	200	2	2.94	480532130	69497	30.90	6850	7060	6770	8840	4760	6800	6914.43	9.21	-3861	7340	7070	6880	6610	6420	7205	6745	172	2040	500	4760	10	1	28300000	1981	15.02	1.25	12	0.25	466.00	5588.00	9130	20230915	-23.33	4135	20221021	69.29	9130	-23.33	20230915	4385	59.64	20230103	9130	-23.33	20230915	4190	67.06	20221104	4.89	N	003160	500	172 억	2606742	N	N	0	N	N
45	20231024	130140	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6950	150	2	2.21	440650920	63774	28.35	6850	7060	6770	8840	4760	6800	6909.57	9.21	-5528	7340	7070	6880	6610	6420	7205	6745	172	2040	500	4760	10	1	28300000	1967	14.91	1.24	12	0.23	466.00	5588.00	9130	20230915	-23.88	4135	20221021	68.08	9130	-23.88	20230915	4385	58.49	20230103	9130	-23.88	20230915	4190	65.87	20221104	4.89	N	003160	500	172 억	2606742	N	N	0	N	N
46	20231024	120138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6940	140	2	2.06	425303680	61564	27.37	6850	7060	6770	8840	4760	6800	6908.32	9.21	-7210	7340	7070	6880	6610	6420	7205	6745	172	2040	500	4760	10	1	28300000	1964	14.89	1.24	12	0.22	466.00	5588.00	9130	20230915	-23.99	4135	20221021	67.84	9130	-23.99	20230915	4385	58.27	20230103	9130	-23.99	20230915	4190	65.63	20221104	4.89	N	003160	500	172 억	2606742	N	N	0	N	N
47	20231024	110139	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6840	40	2	0.59	321428300	46602	20.72	6850	7060	6770	8840	4760	6800	6897.31	9.21	-2065	7340	7070	6880	6610	6420	7205	6745	172	2040	500	4760	10	1	28300000	1936	14.68	1.22	12	0.16	466.00	5588.00	9130	20230915	-25.08	4135	20221021	65.42	9130	-25.08	20230915	4385	55.99	20230103	9130	-25.08	20230915	4190	63.25	20221104	4.89	N	003160	500	172 억	2606742	N	N	0	N	N
48	20231024	100138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6890	90	2	1.32	173413340	24881	11.06	6850	7060	6850	8840	4760	6800	6969.71	9.21	4722	7340	7070	6880	6610	6420	7205	6745	172	2040	500	4760	10	1	28300000	1950	14.79	1.23	12	0.09	466.00	5588.00	9130	20230915	-24.53	4135	20221021	66.63	9130	-24.53	20230915	4385	57.13	20230103	9130	-24.53	20230915	4190	64.44	20221104	4.89	N	003160	500	172 억	2606742	N	N	0	N	N
49	20231024	090138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6990	190	2	2.79	8269510	1197	0.53	6850	6990	6850	8840	4760	6800	6908.53	9.21	724	7340	7070	6880	6610	6420	7205	6745	172	2040	500	4760	10	1	28300000	1978	15.00	1.25	12	0.00	466.00	5588.00	9130	20230915	-23.44	4135	20221021	69.04	9130	-23.44	20230915	4385	59.41	20230103	9130	-23.44	20230915	4190	66.83	20221104	4.89	N	003160	500	172 억	2606742	N	N	0	N	N
50	20231023	160137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6800	70	2	1.04	1557017320	224781	95.17	6690	7150	6690	8740	4720	6730	6927.23	9.10	48846	7170	6950	6810	6590	6450	6880	6520	172	2010	500	4710	10	1	28300000	1924	14.59	1.22	12	0.79	466.00	5588.00	9130	20230915	-25.52	4135	20221021	64.45	9130	-25.52	20230915	4385	55.07	20230103	9130	-25.52	20230915	4190	62.29	20221104	4.93	N	003160	500	172 억	2575601	N	N	0	N	N
51	20231023	150137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6860	130	2	1.93	1518334270	219100	92.76	6690	7150	6690	8740	4720	6730	6929.87	9.10	47377	7170	6950	6810	6590	6450	6880	6520	172	2010	500	4710	10	1	28300000	1941	14.72	1.23	12	0.77	466.00	5588.00	9130	20230915	-24.86	4135	20221021	65.90	9130	-24.86	20230915	4385	56.44	20230103	9130	-24.86	20230915	4190	63.72	20221104	4.93	N	003160	500	172 억	2575601	N	N	0	N	N
52	20231023	140137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6850	120	2	1.78	1251803090	179840	76.14	6690	7150	6690	8740	4720	6730	6960.65	9.10	37704	7170	6950	6810	6590	6450	6880	6520	172	2010	500	4710	10	1	28300000	1939	14.70	1.23	12	0.64	466.00	5588.00	9130	20230915	-24.97	4135	20221021	65.66	9130	-24.97	20230915	4385	56.21	20230103	9130	-24.97	20230915	4190	63.48	20221104	4.93	N	003160	500	172 억	2575601	N	N	0	N	N
53	20231023	130138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6810	80	2	1.19	1149311660	164885	69.81	6690	7150	6690	8740	4720	6730	6970.38	9.10	31064	7170	6950	6810	6590	6450	6880	6520	172	2010	500	4710	10	1	28300000	1927	14.61	1.22	12	0.58	466.00	5588.00	9130	20230915	-25.41	4135	20221021	64.69	9130	-25.41	20230915	4385	55.30	20230103	9130	-25.41	20230915	4190	62.53	20221104	4.93	N	003160	500	172 억	2575601	N	N	0	N	N
54	20231023	120136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6860	130	2	1.93	1001654770	143223	60.64	6690	7150	6690	8740	4720	6730	6993.67	9.10	26810	7170	6950	6810	6590	6450	6880	6520	172	2010	500	4710	10	1	28300000	1941	14.72	1.23	12	0.51	466.00	5588.00	9130	20230915	-24.86	4135	20221021	65.90	9130	-24.86	20230915	4385	56.44	20230103	9130	-24.86	20230915	4190	63.72	20221104	4.93	N	003160	500	172 억	2575601	N	N	0	N	N
55	20231023	110138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6880	150	2	2.23	904452010	129074	54.65	6690	7150	6690	8740	4720	6730	7007.24	9.10	33038	7170	6950	6810	6590	6450	6880	6520	172	2010	500	4710	10	1	28300000	1947	14.76	1.23	12	0.46	466.00	5588.00	9130	20230915	-24.64	4135	20221021	66.38	9130	-24.64	20230915	4385	56.90	20230103	9130	-24.64	20230915	4190	64.20	20221104	4.93	N	003160	500	172 억	2575601	N	N	0	N	N
56	20231023	100136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7100	370	2	5.50	583644690	83647	35.41	6690	7120	6690	8740	4720	6730	6977.47	9.10	29291	7170	6950	6810	6590	6450	6880	6520	172	2010	500	4710	10	1	28300000	2009	15.24	1.27	12	0.30	466.00	5588.00	9130	20230915	-22.23	4135	20221021	71.70	9130	-22.23	20230915	4385	61.92	20230103	9130	-22.23	20230915	4190	69.45	20221104	4.93	N	003160	500	172 억	2575601	N	N	0	N	N
57	20231023	090138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6750	20	2	0.30	16384670	2444	1.03	6690	6750	6690	8740	4720	6730	6704.04	9.10	-50	7170	6950	6810	6590	6450	6880	6520	172	2010	500	4710	10	1	28300000	1910	14.48	1.21	12	0.01	466.00	5588.00	9130	20230915	-26.07	4135	20221021	63.24	9130	-26.07	20230915	4385	53.93	20230103	9130	-26.07	20230915	4190	61.10	20221104	4.93	N	003160	500	172 억	2575601	N	N	0	N	N
58	20231020	160137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6730	-370	5	-5.21	1585284360	233577	108.95	7030	7030	6670	9230	4970	7100	6786.99	9.06	11770	7573	7336	7193	6956	6813	7265	6885	172	2130	500	4970	10	1	28300000	1905	14.44	1.20	12	0.83	466.00	5588.00	9130	20230915	-26.29	4135	20221021	62.76	9130	-26.29	20230915	4385	53.48	20230103	9130	-26.29	20230915	4135	62.76	20221021	5.03	N	003160	500	172 억	2563052	N	N	0	N	N
59	20231020	150137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6740	-360	5	-5.07	1422710900	209371	97.66	7030	7030	6670	9230	4970	7100	6795.16	9.06	11246	7573	7336	7193	6956	6813	7265	6885	172	2130	500	4970	10	1	28300000	1907	14.46	1.21	12	0.74	466.00	5588.00	9130	20230915	-26.18	4135	20221021	63.00	9130	-26.18	20230915	4385	53.71	20230103	9130	-26.18	20230915	4135	63.00	20221021	5.03	N	003160	500	172 억	2563052	N	N	0	N	N
60	20231020	140138	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6870	-230	5	-3.24	1213358490	178564	83.29	7030	7030	6670	9230	4970	7100	6795.09	9.06	8579	7573	7336	7193	6956	6813	7265	6885	172	2130	500	4970	10	1	28300000	1944	14.74	1.23	12	0.63	466.00	5588.00	9130	20230915	-24.75	4135	20221021	66.14	9130	-24.75	20230915	4385	56.67	20230103	9130	-24.75	20230915	4135	66.14	20221021	5.03	N	003160	500	172 억	2563052	N	N	0	N	N
61	20231020	130134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6820	-280	5	-3.94	977400860	144015	67.18	7030	7030	6670	9230	4970	7100	6786.79	9.06	-4200	7573	7336	7193	6956	6813	7265	6885	172	2130	500	4970	10	1	28300000	1930	14.64	1.22	12	0.51	466.00	5588.00	9130	20230915	-25.30	4135	20221021	64.93	9130	-25.30	20230915	4385	55.53	20230103	9130	-25.30	20230915	4135	64.93	20221021	5.03	N	003160	500	172 억	2563052	N	N	0	N	N
62	20231020	120136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6760	-340	5	-4.79	826217860	121676	56.76	7030	7030	6670	9230	4970	7100	6790.31	9.06	-5889	7573	7336	7193	6956	6813	7265	6885	172	2130	500	4970	10	1	28300000	1913	14.51	1.21	12	0.43	466.00	5588.00	9130	20230915	-25.96	4135	20221021	63.48	9130	-25.96	20230915	4385	54.16	20230103	9130	-25.96	20230915	4135	63.48	20221021	5.03	N	003160	500	172 억	2563052	N	N	0	N	N
63	20231020	110137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6760	-340	5	-4.79	554780000	81257	37.90	7030	7030	6720	9230	4970	7100	6827.47	9.06	5441	7573	7336	7193	6956	6813	7265	6885	172	2130	500	4970	10	1	28300000	1913	14.51	1.21	12	0.29	466.00	5588.00	9130	20230915	-25.96	4135	20221021	63.48	9130	-25.96	20230915	4385	54.16	20230103	9130	-25.96	20230915	4135	63.48	20221021	5.03	N	003160	500	172 억	2563052	N	N	0	N	N
64	20231020	100136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6830	-270	5	-3.80	327786760	47702	22.25	7030	7030	6790	9230	4970	7100	6871.54	9.06	-2912	7573	7336	7193	6956	6813	7265	6885	172	2130	500	4970	10	1	28300000	1933	14.66	1.22	12	0.17	466.00	5588.00	9130	20230915	-25.19	4135	20221021	65.18	9130	-25.19	20230915	4385	55.76	20230103	9130	-25.19	20230915	4135	65.18	20221021	5.03	N	003160	500	172 억	2563052	N	N	0	N	N
65	20231020	090137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7020	-80	5	-1.13	6831830	972	0.45	7030	7030	7010	9230	4970	7100	7028.48	9.06	332	7573	7336	7193	6956	6813	7265	6885	172	2130	500	4970	10	1	28300000	1987	15.06	1.26	12	0.00	466.00	5588.00	9130	20230915	-23.11	4135	20221021	69.77	9130	-23.11	20230915	4385	60.09	20230103	9130	-23.11	20230915	4135	69.77	20221021	5.03	N	003160	500	172 억	2563052	N	N	0	N	N
66	20231019	160136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7100	-450	5	-5.96	1535852290	214044	142.64	7430	7430	7050	9810	5290	7550	7175.40	9.14	-22871	8016	7782	7346	7112	6676	7900	7230	172	2260	500	5280	10	1	28300000	2009	15.24	1.27	12	0.76	466.00	5588.00	9130	20230915	-22.23	4075	20221017	74.23	9130	-22.23	20230915	4385	61.92	20230103	9130	-22.23	20230915	4135	71.70	20221021	5.03	N	003160	500	172 억	2585289	N	N	0	N	N
67	20231019	150137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7100	-450	5	-5.96	1357988240	188898	125.88	7430	7430	7070	9810	5290	7550	7189.00	9.14	-24150	8016	7782	7346	7112	6676	7900	7230	172	2260	500	5280	10	1	28300000	2009	15.24	1.27	12	0.67	466.00	5588.00	9130	20230915	-22.23	4075	20221017	74.23	9130	-22.23	20230915	4385	61.92	20230103	9130	-22.23	20230915	4135	71.70	20221021	5.03	N	003160	500	172 억	2585289	N	N	0	N	N
68	20231019	140137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7120	-430	5	-5.70	1075080540	149068	99.34	7430	7430	7070	9810	5290	7550	7212.01	9.14	-32959	8016	7782	7346	7112	6676	7900	7230	172	2260	500	5280	10	1	28300000	2015	15.28	1.27	12	0.53	466.00	5588.00	9130	20230915	-22.02	4075	20221017	74.72	9130	-22.02	20230915	4385	62.37	20230103	9130	-22.02	20230915	4135	72.19	20221021	5.03	N	003160	500	172 억	2585289	N	N	0	N	N
69	20231019	130136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7170	-380	5	-5.03	912439490	126220	84.11	7430	7430	7070	9810	5290	7550	7228.96	9.14	-35243	8016	7782	7346	7112	6676	7900	7230	172	2260	500	5280	10	1	28300000	2029	15.39	1.28	12	0.45	466.00	5588.00	9130	20230915	-21.47	4075	20221017	75.95	9130	-21.47	20230915	4385	63.51	20230103	9130	-21.47	20230915	4135	73.40	20221021	5.03	N	003160	500	172 억	2585289	N	N	0	N	N
70	20231019	120136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7110	-440	5	-5.83	751597520	103636	69.06	7430	7430	7070	9810	5290	7550	7252.28	9.14	-34408	8016	7782	7346	7112	6676	7900	7230	172	2260	500	5280	10	1	28300000	2012	15.26	1.27	12	0.37	466.00	5588.00	9130	20230915	-22.12	4075	20221017	74.48	9130	-22.12	20230915	4385	62.14	20230103	9130	-22.12	20230915	4135	71.95	20221021	5.03	N	003160	500	172 억	2585289	N	N	0	N	N
71	20231019	110136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7230	-320	5	-4.24	546024840	74896	49.91	7430	7430	7230	9810	5290	7550	7290.44	9.14	-31993	8016	7782	7346	7112	6676	7900	7230	172	2260	500	5280	10	1	28300000	2046	15.52	1.29	12	0.26	466.00	5588.00	9130	20230915	-20.81	4075	20221017	77.42	9130	-20.81	20230915	4385	64.88	20230103	9130	-20.81	20230915	4135	74.85	20221021	5.03	N	003160	500	172 억	2585289	N	N	0	N	N
72	20231019	100136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7250	-300	5	-3.97	209380950	28733	19.15	7430	7430	7240	9810	5290	7550	7287.12	9.14	-9433	8016	7782	7346	7112	6676	7900	7230	172	2260	500	5280	10	1	28300000	2052	15.56	1.30	12	0.10	466.00	5588.00	9130	20230915	-20.59	4075	20221017	77.91	9130	-20.59	20230915	4385	65.34	20230103	9130	-20.59	20230915	4135	75.33	20221021	5.03	N	003160	500	172 억	2585289	N	N	0	N	N
73	20231019	090136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7430	-120	5	-1.59	2214140	298	0.20	7430	7430	7430	9810	5290	7550	7430.00	9.14	-26	8016	7782	7346	7112	6676	7900	7230	172	2260	500	5280	10	1	28300000	2103	15.94	1.33	12	0.00	466.00	5588.00	9130	20230915	-18.62	4075	20221017	82.33	9130	-18.62	20230915	4385	69.44	20230103	9130	-18.62	20230915	4135	79.69	20221021	5.03	N	003160	500	172 억	2585289	N	N	0	N	N
74	20231018	160136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7550	70	2	0.94	1124854650	149976	208.41	7470	7580	6910	9720	5240	7480	7500.23	9.19	-2994	7660	7570	7440	7350	7220	7615	7395	172	2240	500	5230	10	1	28300000	2137	16.20	1.35	12	0.53	466.00	5588.00	9130	20230915	-17.31	4070	20221014	85.50	9130	-17.31	20230915	4385	72.18	20230103	9130	-17.31	20230915	4135	82.59	20221021	5.04	N	003160	500	172 억	2600659	N	N	0	N	N
75	20231018	150136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7550	70	2	0.94	1064863960	142025	197.36	7470	7580	6910	9720	5240	7480	7497.72	9.19	-5117	7660	7570	7440	7350	7220	7615	7395	172	2240	500	5230	10	1	28300000	2137	16.20	1.35	12	0.50	466.00	5588.00	9130	20230915	-17.31	4070	20221014	85.50	9130	-17.31	20230915	4385	72.18	20230103	9130	-17.31	20230915	4135	82.59	20221021	5.04	N	003160	500	172 억	2600659	N	N	0	N	N
76	20231018	140135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7550	70	2	0.94	904304840	120741	167.78	7470	7580	6910	9720	5240	7480	7489.63	9.19	-6945	7660	7570	7440	7350	7220	7615	7395	172	2240	500	5230	10	1	28300000	2137	16.20	1.35	12	0.43	466.00	5588.00	9130	20230915	-17.31	4070	20221014	85.50	9130	-17.31	20230915	4385	72.18	20230103	9130	-17.31	20230915	4135	82.59	20221021	5.04	N	003160	500	172 억	2600659	N	N	0	N	N
77	20231018	130135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7500	20	2	0.27	619121930	82857	115.14	7470	7580	6910	9720	5240	7480	7472.17	9.19	-4877	7660	7570	7440	7350	7220	7615	7395	172	2240	500	5230	10	1	28300000	2123	16.09	1.34	12	0.29	466.00	5588.00	9130	20230915	-17.85	4070	20221014	84.28	9130	-17.85	20230915	4385	71.04	20230103	9130	-17.85	20230915	4135	81.38	20221021	5.04	N	003160	500	172 억	2600659	N	N	0	N	N
78	20231018	120136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7500	20	2	0.27	521216880	69788	96.98	7470	7580	6910	9720	5240	7480	7468.57	9.19	-3099	7660	7570	7440	7350	7220	7615	7395	172	2240	500	5230	10	1	28300000	2123	16.09	1.34	12	0.25	466.00	5588.00	9130	20230915	-17.85	4070	20221014	84.28	9130	-17.85	20230915	4385	71.04	20230103	9130	-17.85	20230915	4135	81.38	20221021	5.04	N	003160	500	172 억	2600659	N	N	0	N	N
79	20231018	110136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7530	50	2	0.67	384687550	51603	71.71	7470	7580	6910	9720	5240	7480	7454.75	9.19	-704	7660	7570	7440	7350	7220	7615	7395	172	2240	500	5230	10	1	28300000	2131	16.16	1.35	12	0.18	466.00	5588.00	9130	20230915	-17.52	4070	20221014	85.01	9130	-17.52	20230915	4385	71.72	20230103	9130	-17.52	20230915	4135	82.10	20221021	5.04	N	003160	500	172 억	2600659	N	N	0	N	N
80	20231018	100136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7460	-20	5	-0.27	230567440	31131	43.26	7470	7560	6910	9720	5240	7480	7406.36	9.19	2345	7660	7570	7440	7350	7220	7615	7395	172	2240	500	5230	10	1	28300000	2111	16.01	1.34	12	0.11	466.00	5588.00	9130	20230915	-18.29	4070	20221014	83.29	9130	-18.29	20230915	4385	70.13	20230103	9130	-18.29	20230915	4135	80.41	20221021	5.04	N	003160	500	172 억	2600659	N	N	0	N	N
81	20231018	090135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7400	-80	5	-1.07	12392470	1671	2.32	7470	7470	7400	9720	5240	7480	7416.20	9.19	-1113	7660	7570	7440	7350	7220	7615	7395	172	2240	500	5230	10	1	28300000	2094	15.88	1.32	12	0.01	466.00	5588.00	9130	20230915	-18.95	4070	20221014	81.82	9130	-18.95	20230915	4385	68.76	20230103	9130	-18.95	20230915	4135	78.96	20221021	5.04	N	003160	500	172 억	2600659	N	N	0	N	N
82	20231017	160136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7480	200	2	2.75	535787180	71912	85.53	7310	7530	7310	9460	5100	7280	7452.38	9.14	28808	7546	7412	7306	7172	7066	7360	7120	172	2180	500	5090	10	1	28300000	2117	16.05	1.34	12	0.25	466.00	5588.00	9130	20230915	-18.07	4000	20221013	87.00	9130	-18.07	20230915	4385	70.58	20230103	9130	-18.07	20230915	4075	83.56	20221017	4.91	N	003160	500	172 억	2586587	N	N	0	N	N
83	20231017	150135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7440	160	2	2.20	487147690	65404	77.79	7310	7530	7310	9460	5100	7280	7450.24	9.14	26903	7546	7412	7306	7172	7066	7360	7120	172	2180	500	5090	10	1	28300000	2106	15.97	1.33	12	0.23	466.00	5588.00	9130	20230915	-18.51	4000	20221013	86.00	9130	-18.51	20230915	4385	69.67	20230103	9130	-18.51	20230915	4075	82.58	20221017	4.91	N	003160	500	172 억	2586587	N	N	0	N	N
84	20231017	140136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7490	210	2	2.88	371699770	49970	59.44	7310	7530	7310	9460	5100	7280	7440.88	9.14	25107	7546	7412	7306	7172	7066	7360	7120	172	2180	500	5090	10	1	28300000	2120	16.07	1.34	12	0.18	466.00	5588.00	9130	20230915	-17.96	4000	20221013	87.25	9130	-17.96	20230915	4385	70.81	20230103	9130	-17.96	20230915	4075	83.80	20221017	4.91	N	003160	500	172 억	2586587	N	N	0	N	N
85	20231017	130136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7490	210	2	2.88	317166530	42681	50.77	7310	7530	7310	9460	5100	7280	7433.80	9.14	21377	7546	7412	7306	7172	7066	7360	7120	172	2180	500	5090	10	1	28300000	2120	16.07	1.34	12	0.15	466.00	5588.00	9130	20230915	-17.96	4000	20221013	87.25	9130	-17.96	20230915	4385	70.81	20230103	9130	-17.96	20230915	4075	83.80	20221017	4.91	N	003160	500	172 억	2586587	N	N	0	N	N
86	20231017	120136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7480	200	2	2.75	249511320	33639	40.01	7310	7530	7310	9460	5100	7280	7420.46	9.14	14909	7546	7412	7306	7172	7066	7360	7120	172	2180	500	5090	10	1	28300000	2117	16.05	1.34	12	0.12	466.00	5588.00	9130	20230915	-18.07	4000	20221013	87.00	9130	-18.07	20230915	4385	70.58	20230103	9130	-18.07	20230915	4075	83.56	20221017	4.91	N	003160	500	172 억	2586587	N	N	0	N	N
87	20231017	110134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7460	180	2	2.47	139443100	18907	22.49	7310	7490	7310	9460	5100	7280	7379.15	9.14	6997	7546	7412	7306	7172	7066	7360	7120	172	2180	500	5090	10	1	28300000	2111	16.01	1.34	12	0.07	466.00	5588.00	9130	20230915	-18.29	4000	20221013	86.50	9130	-18.29	20230915	4385	70.13	20230103	9130	-18.29	20230915	4075	83.07	20221017	4.91	N	003160	500	172 억	2586587	N	N	0	N	N
88	20231017	100134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7330	50	2	0.69	54467430	7421	8.83	7310	7410	7310	9460	5100	7280	7346.35	9.14	-371	7546	7412	7306	7172	7066	7360	7120	172	2180	500	5090	10	1	28300000	2074	15.73	1.31	12	0.03	466.00	5588.00	9130	20230915	-19.72	4000	20221013	83.25	9130	-19.72	20230915	4385	67.16	20230103	9130	-19.72	20230915	4075	79.88	20221017	4.91	N	003160	500	172 억	2586587	N	N	0	N	N
89	20231017	090136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7340	60	2	0.82	9208930	1261	1.50	7310	7410	7310	9460	5100	7280	7336.57	9.14	79	7546	7412	7306	7172	7066	7360	7120	172	2180	500	5090	10	1	28300000	2077	15.75	1.31	12	0.00	466.00	5588.00	9130	20230915	-19.61	4000	20221013	83.50	9130	-19.61	20230915	4385	67.39	20230103	9130	-19.61	20230915	4075	80.12	20221017	4.91	N	003160	500	172 억	2586587	N	N	0	N	N
90	20231016	160135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7280	-220	5	-2.93	613568440	83948	40.85	7370	7440	7200	9750	5250	7500	7308.58	9.25	-23618	7773	7636	7493	7356	7213	7705	7425	172	2250	500	5250	10	1	28300000	2060	15.62	1.30	12	0.30	466.00	5588.00	9130	20230915	-20.26	4000	20221013	82.00	9130	-20.26	20230915	4385	66.02	20230103	9130	-20.26	20230915	4075	78.65	20221017	4.94	N	003160	500	172 억	2617401	N	N	0	N	N
91	20231016	150134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7310	-190	5	-2.53	560195960	76642	37.29	7370	7440	7200	9750	5250	7500	7308.86	9.25	-23859	7773	7636	7493	7356	7213	7705	7425	172	2250	500	5250	10	1	28300000	2069	15.69	1.31	12	0.27	466.00	5588.00	9130	20230915	-19.93	4000	20221013	82.75	9130	-19.93	20230915	4385	66.70	20230103	9130	-19.93	20230915	4075	79.39	20221017	4.94	N	003160	500	172 억	2617401	N	N	0	N	N
92	20231016	140135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7300	-200	5	-2.67	481367920	65858	32.04	7370	7440	7200	9750	5250	7500	7308.72	9.25	-21490	7773	7636	7493	7356	7213	7705	7425	172	2250	500	5250	10	1	28300000	2066	15.67	1.31	12	0.23	466.00	5588.00	9130	20230915	-20.04	4000	20221013	82.50	9130	-20.04	20230915	4385	66.48	20230103	9130	-20.04	20230915	4075	79.14	20221017	4.94	N	003160	500	172 억	2617401	N	N	0	N	N
93	20231016	130135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7270	-230	5	-3.07	435614590	59557	28.98	7370	7440	7200	9750	5250	7500	7313.75	9.25	-22404	7773	7636	7493	7356	7213	7705	7425	172	2250	500	5250	10	1	28300000	2057	15.60	1.30	12	0.21	466.00	5588.00	9130	20230915	-20.37	4000	20221013	81.75	9130	-20.37	20230915	4385	65.79	20230103	9130	-20.37	20230915	4075	78.40	20221017	4.94	N	003160	500	172 억	2617401	N	N	0	N	N
94	20231016	120137	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7270	-230	5	-3.07	355936040	48538	23.62	7370	7440	7270	9750	5250	7500	7332.60	9.25	-20734	7773	7636	7493	7356	7213	7705	7425	172	2250	500	5250	10	1	28300000	2057	15.60	1.30	12	0.17	466.00	5588.00	9130	20230915	-20.37	4000	20221013	81.75	9130	-20.37	20230915	4385	65.79	20230103	9130	-20.37	20230915	4075	78.40	20221017	4.94	N	003160	500	172 억	2617401	N	N	0	N	N
95	20231016	110135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7330	-170	5	-2.27	295279650	40215	19.57	7370	7440	7280	9750	5250	7500	7341.90	9.25	-14209	7773	7636	7493	7356	7213	7705	7425	172	2250	500	5250	10	1	28300000	2074	15.73	1.31	12	0.14	466.00	5588.00	9130	20230915	-19.72	4000	20221013	83.25	9130	-19.72	20230915	4385	67.16	20230103	9130	-19.72	20230915	4075	79.88	20221017	4.94	N	003160	500	172 억	2617401	N	N	0	N	N
96	20231016	100133	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7340	-160	5	-2.13	220367210	29970	14.58	7370	7440	7300	9750	5250	7500	7352.15	9.25	-11583	7773	7636	7493	7356	7213	7705	7425	172	2250	500	5250	10	1	28300000	2077	15.75	1.31	12	0.11	466.00	5588.00	9130	20230915	-19.61	4000	20221013	83.50	9130	-19.61	20230915	4385	67.39	20230103	9130	-19.61	20230915	4075	80.12	20221017	4.94	N	003160	500	172 억	2617401	N	N	0	N	N
97	20231016	090134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7350	-150	5	-2.00	43068770	5844	2.84	7370	7410	7350	9750	5250	7500	7366.12	9.25	-3968	7773	7636	7493	7356	7213	7705	7425	172	2250	500	5250	10	1	28300000	2080	15.77	1.32	12	0.02	466.00	5588.00	9130	20230915	-19.50	4000	20221013	83.75	9130	-19.50	20230915	4385	67.62	20230103	9130	-19.50	20230915	4075	80.37	20221017	4.94	N	003160	500	172 억	2617401	N	N	0	N	N
98	20231012	160135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7500	490	2	6.99	2480979830	333026	231.49	7060	7610	7060	9110	4910	7010	7449.81	9.01	52350	7390	7200	6980	6790	6570	7295	6885	172	2100	500	4900	10	1	28300000	2123	16.09	1.34	12	1.18	466.00	5588.00	9130	20230915	-17.85	4000	20221013	87.50	9130	-17.85	20230915	4385	71.04	20230103	9130	-17.85	20230915	4000	87.50	20221013	4.98	N	003160	500	172 억	2550090	N	N	3	N	N
99	20231012	150134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7460	450	2	6.42	2389745800	320847	223.02	7060	7610	7060	9110	4910	7010	7448.24	9.01	48852	7390	7200	6980	6790	6570	7295	6885	172	2100	500	4900	10	1	28300000	2111	16.01	1.34	12	1.13	466.00	5588.00	9130	20230915	-18.29	4000	20221013	86.50	9130	-18.29	20230915	4385	70.13	20230103	9130	-18.29	20230915	4000	86.50	20221013	4.98	N	003160	500	172 억	2550090	N	N	4	N	N
100	20231012	140134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7490	480	2	6.85	2247318180	301781	209.77	7060	7610	7060	9110	4910	7010	7446.85	9.01	45359	7390	7200	6980	6790	6570	7295	6885	172	2100	500	4900	10	1	28300000	2120	16.07	1.34	12	1.07	466.00	5588.00	9130	20230915	-17.96	4000	20221013	87.25	9130	-17.96	20230915	4385	70.81	20230103	9130	-17.96	20230915	4000	87.25	20221013	4.98	N	003160	500	172 억	2550090	N	N	4	N	N
101	20231012	130134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7440	430	2	6.13	2116786930	284357	197.66	7060	7610	7060	9110	4910	7010	7444.12	9.01	49483	7390	7200	6980	6790	6570	7295	6885	172	2100	500	4900	10	1	28300000	2106	15.97	1.33	12	1.00	466.00	5588.00	9130	20230915	-18.51	4000	20221013	86.00	9130	-18.51	20230915	4385	69.67	20230103	9130	-18.51	20230915	4000	86.00	20221013	4.98	N	003160	500	172 억	2550090	N	N	4	N	N
102	20231012	120136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7400	390	2	5.56	1962429980	263467	183.13	7060	7610	7060	9110	4910	7010	7448.48	9.01	46622	7390	7200	6980	6790	6570	7295	6885	172	2100	500	4900	10	1	28300000	2094	15.88	1.32	12	0.93	466.00	5588.00	9130	20230915	-18.95	4000	20221013	85.00	9130	-18.95	20230915	4385	68.76	20230103	9130	-18.95	20230915	4000	85.00	20221013	4.98	N	003160	500	172 억	2550090	N	N	4	N	N
103	20231012	110136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7570	560	2	7.99	1639506020	220158	153.03	7060	7610	7060	9110	4910	7010	7446.95	9.01	47584	7390	7200	6980	6790	6570	7295	6885	172	2100	500	4900	10	1	28300000	2142	16.24	1.35	12	0.78	466.00	5588.00	9130	20230915	-17.09	4000	20221013	89.25	9130	-17.09	20230915	4385	72.63	20230103	9130	-17.09	20230915	4000	89.25	20221013	4.98	N	003160	500	172 억	2550090	N	N	4	N	N
104	20231012	100135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7380	370	2	5.28	442383450	60980	42.39	7060	7380	7060	9110	4910	7010	7254.57	9.01	27641	7390	7200	6980	6790	6570	7295	6885	172	2100	500	4900	10	1	28300000	2089	15.84	1.32	12	0.22	466.00	5588.00	9130	20230915	-19.17	4000	20221013	84.50	9130	-19.17	20230915	4385	68.30	20230103	9130	-19.17	20230915	4000	84.50	20221013	4.98	N	003160	500	172 억	2550090	N	N	4	N	N
105	20231012	090135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7060	50	2	0.71	868380	123	0.09	7060	7060	7060	9110	4910	7010	7060.00	9.01	-16	7390	7200	6980	6790	6570	7295	6885	172	2100	500	4900	10	1	28300000	1998	15.15	1.26	12	0.00	466.00	5588.00	9130	20230915	-22.67	4000	20221013	76.50	9130	-22.67	20230915	4385	61.00	20230103	9130	-22.67	20230915	4000	76.50	20221013	4.98	N	003160	500	172 억	2550090	N	N	4	N	N
106	20231011	160136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7010	260	2	3.85	1006287210	143540	78.57	6760	7170	6760	8770	4730	6750	7010.50	8.97	17313	7330	7040	6890	6600	6450	6965	6525	172	2020	500	4720	10	1	28300000	1984	15.04	1.25	12	0.51	466.00	5588.00	9130	20230915	-23.22	4000	20221013	75.25	9130	-23.22	20230915	4385	59.86	20230103	9130	-23.22	20230915	4000	75.25	20221013	5.04	N	003160	500	172 억	2538723	N	N	4	N	N
107	20231011	150134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7070	320	2	4.74	858435610	122601	67.11	6760	7170	6760	8770	4730	6750	7001.86	8.97	17071	7330	7040	6890	6600	6450	6965	6525	172	2020	500	4720	10	1	28300000	2001	15.17	1.27	12	0.43	466.00	5588.00	9130	20230915	-22.56	4000	20221013	76.75	9130	-22.56	20230915	4385	61.23	20230103	9130	-22.56	20230915	4000	76.75	20221013	5.04	N	003160	500	172 억	2538723	N	N	2	N	N
108	20231011	140135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7060	310	2	4.59	714699100	102130	55.90	6760	7170	6760	8770	4730	6750	6997.93	8.97	12190	7330	7040	6890	6600	6450	6965	6525	172	2020	500	4720	10	1	28300000	1998	15.15	1.26	12	0.36	466.00	5588.00	9130	20230915	-22.67	4000	20221013	76.50	9130	-22.67	20230915	4385	61.00	20230103	9130	-22.67	20230915	4000	76.50	20221013	5.04	N	003160	500	172 억	2538723	N	N	2	N	N
109	20231011	130134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7090	340	2	5.04	637474780	91171	49.91	6760	7170	6760	8770	4730	6750	6992.08	8.97	10567	7330	7040	6890	6600	6450	6965	6525	172	2020	500	4720	10	1	28300000	2006	15.21	1.27	12	0.32	466.00	5588.00	9130	20230915	-22.34	4000	20221013	77.25	9130	-22.34	20230915	4385	61.69	20230103	9130	-22.34	20230915	4000	77.25	20221013	5.04	N	003160	500	172 억	2538723	N	N	2	N	N
110	20231011	120136	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7070	320	2	4.74	611562410	87513	47.90	6760	7170	6760	8770	4730	6750	6988.25	8.97	9223	7330	7040	6890	6600	6450	6965	6525	172	2020	500	4720	10	1	28300000	2001	15.17	1.27	12	0.31	466.00	5588.00	9130	20230915	-22.56	4000	20221013	76.75	9130	-22.56	20230915	4385	61.23	20230103	9130	-22.56	20230915	4000	76.75	20221013	5.04	N	003160	500	172 억	2538723	N	N	2	N	N
111	20231011	110135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7090	340	2	5.04	446542870	64382	35.24	6760	7130	6760	8770	4730	6750	6935.83	8.97	14173	7330	7040	6890	6600	6450	6965	6525	172	2020	500	4720	10	1	28300000	2006	15.21	1.27	12	0.23	466.00	5588.00	9130	20230915	-22.34	4000	20221013	77.25	9130	-22.34	20230915	4385	61.69	20230103	9130	-22.34	20230915	4000	77.25	20221013	5.04	N	003160	500	172 억	2538723	N	N	2	N	N
112	20231011	100134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6970	220	2	3.26	251297430	36631	20.05	6760	6990	6760	8770	4730	6750	6860.24	8.97	8709	7330	7040	6890	6600	6450	6965	6525	172	2020	500	4720	10	1	28300000	1973	14.96	1.25	12	0.13	466.00	5588.00	9130	20230915	-23.66	4000	20221013	74.25	9130	-23.66	20230915	4385	58.95	20230103	9130	-23.66	20230915	4000	74.25	20221013	5.04	N	003160	500	172 억	2538723	N	N	2	N	N
113	20231011	090135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6860	110	2	1.63	88227690	13034	7.13	6760	6920	6760	8770	4730	6750	6769.04	8.97	-673	7330	7040	6890	6600	6450	6965	6525	172	2020	500	4720	10	1	28300000	1941	14.72	1.23	12	0.05	466.00	5588.00	9130	20230915	-24.86	4000	20221013	71.50	9130	-24.86	20230915	4385	56.44	20230103	9130	-24.86	20230915	4000	71.50	20221013	5.04	N	003160	500	172 억	2538723	N	N	2	N	N
114	20231010	160134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6750	-320	5	-4.53	1257003040	182055	98.68	7070	7180	6740	9190	4950	7070	6904.69	9.14	-47447	7510	7290	7020	6800	6530	7400	6910	172	2120	500	4940	10	1	28300000	1910	14.48	1.21	12	0.64	466.00	5588.00	9130	20230915	-26.07	4000	20221013	68.75	9130	-26.07	20230915	4385	53.93	20230103	9130	-26.07	20230915	4000	68.75	20221013	5.17	N	003160	500	172 억	2587758	N	N	2	N	N
115	20231010	150135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6770	-300	5	-4.24	1099104640	158673	86.01	7070	7180	6740	9190	4950	7070	6926.84	9.14	-43637	7510	7290	7020	6800	6530	7400	6910	172	2120	500	4940	10	1	28300000	1916	14.53	1.21	12	0.56	466.00	5588.00	9130	20230915	-25.85	4000	20221013	69.25	9130	-25.85	20230915	4385	54.39	20230103	9130	-25.85	20230915	4000	69.25	20221013	5.17	N	003160	500	172 억	2587758	N	N	3	N	N
116	20231010	140135	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6820	-250	5	-3.54	833402460	119513	64.78	7070	7180	6820	9190	4950	7070	6973.31	9.14	-36985	7510	7290	7020	6800	6530	7400	6910	172	2120	500	4940	10	1	28300000	1930	14.64	1.22	12	0.42	466.00	5588.00	9130	20230915	-25.30	4000	20221013	70.50	9130	-25.30	20230915	4385	55.53	20230103	9130	-25.30	20230915	4000	70.50	20221013	5.17	N	003160	500	172 억	2587758	N	N	3	N	N
117	20231010	130134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6860	-210	5	-2.97	654237130	93323	50.58	7070	7180	6850	9190	4950	7070	7010.45	9.14	-21488	7510	7290	7020	6800	6530	7400	6910	172	2120	500	4940	10	1	28300000	1941	14.72	1.23	12	0.33	466.00	5588.00	9130	20230915	-24.86	4000	20221013	71.50	9130	-24.86	20230915	4385	56.44	20230103	9130	-24.86	20230915	4000	71.50	20221013	5.17	N	003160	500	172 억	2587758	N	N	3	N	N
118	20231010	120134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7010	-60	5	-0.85	463175710	65728	35.63	7070	7180	6980	9190	4950	7070	7046.85	9.14	-12469	7510	7290	7020	6800	6530	7400	6910	172	2120	500	4940	10	1	28300000	1984	15.04	1.25	12	0.23	466.00	5588.00	9130	20230915	-23.22	4000	20221013	75.25	9130	-23.22	20230915	4385	59.86	20230103	9130	-23.22	20230915	4000	75.25	20221013	5.17	N	003160	500	172 억	2587758	N	N	3	N	N
119	20231010	110132	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7040	-30	5	-0.42	346877090	49126	26.63	7070	7180	7000	9190	4950	7070	7060.97	9.14	-8244	7510	7290	7020	6800	6530	7400	6910	172	2120	500	4940	10	1	28300000	1992	15.11	1.26	12	0.17	466.00	5588.00	9130	20230915	-22.89	4000	20221013	76.00	9130	-22.89	20230915	4385	60.55	20230103	9130	-22.89	20230915	4000	76.00	20221013	5.17	N	003160	500	172 억	2587758	N	N	3	N	N
120	20231010	100134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7050	-20	5	-0.28	167816670	23639	12.81	7070	7180	7050	9190	4950	7070	7099.16	9.14	169	7510	7290	7020	6800	6530	7400	6910	172	2120	500	4940	10	1	28300000	1995	15.13	1.26	12	0.08	466.00	5588.00	9130	20230915	-22.78	4000	20221013	76.25	9130	-22.78	20230915	4385	60.78	20230103	9130	-22.78	20230915	4000	76.25	20221013	5.17	N	003160	500	172 억	2587758	N	N	3	N	N
121	20231010	090134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7120	50	2	0.71	8283880	1171	0.63	7070	7150	7070	9190	4950	7070	7074.23	9.14	296	7510	7290	7020	6800	6530	7400	6910	172	2120	500	4940	10	1	28300000	2015	15.28	1.27	12	0.00	466.00	5588.00	9130	20230915	-22.02	4000	20221013	78.00	9130	-22.02	20230915	4385	62.37	20230103	9130	-22.02	20230915	4000	78.00	20221013	5.17	N	003160	500	172 억	2587758	N	N	3	N	N
122	20231006	160134	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7070	270	2	3.97	1312379460	184290	90.87	6750	7240	6750	8840	4760	6800	7122.14	8.88	41001	7213	7006	6893	6686	6573	6950	6630	172	2040	500	4760	10	1	28300000	2001	15.17	1.27	12	0.65	466.00	5588.00	9130	20230915	-22.56	4000	20221013	76.75	9130	-22.56	20230915	4385	61.23	20230103	9130	-22.56	20230915	4000	76.75	20221013	5.20	N	003160	500	172 억	2513813	N	N	3	N	N
123	20231006	150131	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7120	320	2	4.71	1199011220	168324	83.00	6750	7240	6750	8840	4760	6800	7123.25	8.88	39416	7213	7006	6893	6686	6573	6950	6630	172	2040	500	4760	10	1	28300000	2015	15.28	1.27	12	0.59	466.00	5588.00	9130	20230915	-22.02	4000	20221013	78.00	9130	-22.02	20230915	4385	62.37	20230103	9130	-22.02	20230915	4000	78.00	20221013	5.20	N	003160	500	172 억	2513813	N	N	6	N	N
124	20231006	140133	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7100	300	2	4.41	896031880	125629	61.94	6750	7240	6750	8840	4760	6800	7132.39	8.88	36385	7213	7006	6893	6686	6573	6950	6630	172	2040	500	4760	10	1	28300000	2009	15.24	1.27	12	0.44	466.00	5588.00	9130	20230915	-22.23	4000	20221013	77.50	9130	-22.23	20230915	4385	61.92	20230103	9130	-22.23	20230915	4000	77.50	20221013	5.20	N	003160	500	172 억	2513813	N	N	6	N	N
125	20231006	130133	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7240	440	2	6.47	643584470	90234	44.49	6750	7240	6750	8840	4760	6800	7132.42	8.88	35802	7213	7006	6893	6686	6573	6950	6630	172	2040	500	4760	10	1	28300000	2049	15.54	1.30	12	0.32	466.00	5588.00	9130	20230915	-20.70	4000	20221013	81.00	9130	-20.70	20230915	4385	65.11	20230103	9130	-20.70	20230915	4000	81.00	20221013	5.20	N	003160	500	172 억	2513813	N	N	6	N	N
126	20231006	120132	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7190	390	2	5.74	506002880	71164	35.09	6750	7240	6750	8840	4760	6800	7110.41	8.88	25587	7213	7006	6893	6686	6573	6950	6630	172	2040	500	4760	10	1	28300000	2035	15.43	1.29	12	0.25	466.00	5588.00	9130	20230915	-21.25	4000	20221013	79.75	9130	-21.25	20230915	4385	63.97	20230103	9130	-21.25	20230915	4000	79.75	20221013	5.20	N	003160	500	172 억	2513813	N	N	6	N	N
127	20231006	110131	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7210	410	2	6.03	437847690	61708	30.43	6750	7230	6750	8840	4760	6800	7095.52	8.88	21629	7213	7006	6893	6686	6573	6950	6630	172	2040	500	4760	10	1	28300000	2040	15.47	1.29	12	0.22	466.00	5588.00	9130	20230915	-21.03	4000	20221013	80.25	9130	-21.03	20230915	4385	64.42	20230103	9130	-21.03	20230915	4000	80.25	20221013	5.20	N	003160	500	172 억	2513813	N	N	6	N	N
128	20231006	100133	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	7060	260	2	3.82	133498500	19183	9.46	6750	7060	6750	8840	4760	6800	6959.28	8.88	-1233	7213	7006	6893	6686	6573	6950	6630	172	2040	500	4760	10	1	28300000	1998	15.15	1.26	12	0.07	466.00	5588.00	9130	20230915	-22.67	4000	20221013	76.50	9130	-22.67	20230915	4385	61.00	20230103	9130	-22.67	20230915	4000	76.50	20221013	5.20	N	003160	500	172 억	2513813	N	N	6	N	N
129	20231006	090131	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	6810	10	2	0.15	10181870	1504	0.74	6750	6810	6750	8840	4760	6800	6769.70	8.88	563	7213	7006	6893	6686	6573	6950	6630	172	2040	500	4760	10	1	28300000	1927	14.61	1.22	12	0.01	466.00	5588.00	9130	20230915	-25.41	4000	20221013	70.25	9130	-25.41	20230915	4385	55.30	20230103	9130	-25.41	20230915	4000	70.25	20221013	5.20	N	003160	500	172 억	2513813	N	N	6	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History