KissMeData/003160/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18410	-580	5	-3.05	27797546440	1455618	145.08	18490	19660	18350	24650	13300	18990	19097.26	6.87	0	-71689	20530	19760	19330	18560	18130	19545	18345	172	5660	500	11770	10	1	28300000	5210	165.86	3.30	12	5.14	111.00	5584.00	30800	20240627	-40.23	5510	20231206	234.12	30800	-40.23	20240627	5630	227.00	20240117	30800	-40.23	20240627	5510	234.12	20231206	3.58	N	003160	500	172 억		1944826	N	N	1116	N	00	N
3	20241031	150149	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18490	-500	5	-2.63	26527122020	1386761	138.22	18490	19660	18350	24650	13300	18990	19128.84	6.87	0	-71199	20530	19760	19330	18560	18130	19545	18345	172	5660	500	11770	10	1	28300000	5233	166.58	3.31	12	4.90	111.00	5584.00	30800	20240627	-39.97	5510	20231206	235.57	30800	-39.97	20240627	5630	228.42	20240117	30800	-39.97	20240627	5510	235.57	20231206	3.58	N	003160	500	172 억		1944826	N	N	4132	N	00	N
4	20241031	140148	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18630	-360	5	-1.90	25163144820	1313394	130.90	18490	19660	18350	24650	13300	18990	19158.87	6.87	0	-60803	20530	19760	19330	18560	18130	19545	18345	172	5660	500	11770	10	1	28300000	5272	167.84	3.34	12	4.64	111.00	5584.00	30800	20240627	-39.51	5510	20231206	238.11	30800	-39.51	20240627	5630	230.91	20240117	30800	-39.51	20240627	5510	238.11	20231206	3.58	N	003160	500	172 억		1944826	N	N	4132	N	00	N
5	20241031	130148	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18990	0	3	0.00	22956874190	1195733	119.18	18490	19660	18350	24650	13300	18990	19199.00	6.87	0	-39648	20530	19760	19330	18560	18130	19545	18345	172	5660	500	11770	10	1	28300000	5374	171.08	3.40	12	4.23	111.00	5584.00	30800	20240627	-38.34	5510	20231206	244.65	30800	-38.34	20240627	5630	237.30	20240117	30800	-38.34	20240627	5510	244.65	20231206	3.58	N	003160	500	172 억		1944826	N	N	4132	N	00	N
6	20241031	120147	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18940	-50	5	-0.26	21419161800	1114558	111.09	18490	19660	18350	24650	13300	18990	19217.63	6.87	0	-7010	20530	19760	19330	18560	18130	19545	18345	172	5660	500	11770	10	1	28300000	5360	170.63	3.39	12	3.94	111.00	5584.00	30800	20240627	-38.51	5510	20231206	243.74	30800	-38.51	20240627	5630	236.41	20240117	30800	-38.51	20240627	5510	243.74	20231206	3.58	N	003160	500	172 억		1944826	N	N	4132	N	00	N
7	20241031	110147	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19030	40	2	0.21	15102981520	785223	78.26	18490	19660	18350	24650	13300	18990	19234.00	6.87	0	68829	20530	19760	19330	18560	18130	19545	18345	172	5660	500	11770	10	1	28300000	5385	171.44	3.41	12	2.77	111.00	5584.00	30800	20240627	-38.21	5510	20231206	245.37	30800	-38.21	20240627	5630	238.01	20240117	30800	-38.21	20240627	5510	245.37	20231206	3.58	N	003160	500	172 억		1944826	N	N	4132	N	00	N
8	20241031	100147	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19250	260	2	1.37	11691354890	607015	60.50	18490	19660	18350	24650	13300	18990	19260.41	6.87	0	79199	20530	19760	19330	18560	18130	19545	18345	172	5660	500	11770	10	1	28300000	5448	173.42	3.45	12	2.14	111.00	5584.00	30800	20240627	-37.50	5510	20231206	249.36	30800	-37.50	20240627	5630	241.92	20240117	30800	-37.50	20240627	5510	249.36	20231206	3.58	N	003160	500	172 억		1944826	N	N	4132	N	00	N
9	20241031	090148	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18550	-440	5	-2.32	396130410	21353	2.13	18490	18640	18430	24650	13300	18990	18551.43	6.87	0	9421	20530	19760	19330	18560	18130	19545	18345	172	5660	500	11770	10	1	28300000	5250	167.12	3.32	12	0.08	111.00	5584.00	30800	20240627	-39.77	5510	20231206	236.66	30800	-39.77	20240627	5630	229.48	20240117	30800	-39.77	20240627	5510	236.66	20231206	3.58	N	003160	500	172 억		1944826	N	N	4132	N	00	N
10	20241030	160146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18990	-1060	5	-5.29	19093925620	980347	54.39	19980	20100	18900	26050	14050	20050	19475.71	7.37	0	-151223	21116	20582	20016	19482	18916	20300	19200	172	6000	500	12430	10	1	28300000	5374	171.08	3.40	12	3.46	111.00	5584.00	30800	20240627	-38.34	5510	20231206	244.65	30800	-38.34	20240627	5630	237.30	20240117	30800	-38.34	20240627	5510	244.65	20231206	3.69	N	003160	500	172 억		2084963	N	N	4132	N	00	N
11	20241030	150148	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18950	-1100	5	-5.49	17709503270	907418	50.35	19980	20100	18900	26050	14050	20050	19514.82	7.37	0	-161226	21116	20582	20016	19482	18916	20300	19200	172	6000	500	12430	10	1	28300000	5363	170.72	3.39	12	3.21	111.00	5584.00	30800	20240627	-38.47	5510	20231206	243.92	30800	-38.47	20240627	5630	236.59	20240117	30800	-38.47	20240627	5510	243.92	20231206	3.69	N	003160	500	172 억		2084963	N	N	274	N	00	N
12	20241030	140148	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19130	-920	5	-4.59	14427116120	735360	40.80	19980	20100	19090	26050	14050	20050	19617.58	7.37	0	-164403	21116	20582	20016	19482	18916	20300	19200	172	6000	500	12430	10	1	28300000	5414	172.34	3.43	12	2.60	111.00	5584.00	30800	20240627	-37.89	5510	20231206	247.19	30800	-37.89	20240627	5630	239.79	20240117	30800	-37.89	20240627	5510	247.19	20231206	3.69	N	003160	500	172 억		2084963	N	N	274	N	00	N
13	20241030	130149	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19410	-640	5	-3.19	11465704440	581639	32.27	19980	20100	19400	26050	14050	20050	19711.23	7.37	0	-173610	21116	20582	20016	19482	18916	20300	19200	172	6000	500	12430	10	1	28300000	5493	174.86	3.48	12	2.06	111.00	5584.00	30800	20240627	-36.98	5510	20231206	252.27	30800	-36.98	20240627	5630	244.76	20240117	30800	-36.98	20240627	5510	252.27	20231206	3.69	N	003160	500	172 억		2084963	N	N	274	N	00	N
14	20241030	120148	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19550	-500	5	-2.49	9484726910	479984	26.63	19980	20100	19530	26050	14050	20050	19758.92	7.37	0	-162689	21116	20582	20016	19482	18916	20300	19200	172	6000	500	12430	10	1	28300000	5533	176.13	3.50	12	1.70	111.00	5584.00	30800	20240627	-36.53	5510	20231206	254.81	30800	-36.53	20240627	5630	247.25	20240117	30800	-36.53	20240627	5510	254.81	20231206	3.69	N	003160	500	172 억		2084963	N	N	274	N	00	N
15	20241030	110148	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19760	-290	5	-1.45	7376379890	372646	20.68	19980	20100	19530	26050	14050	20050	19792.80	7.37	0	-111161	21116	20582	20016	19482	18916	20300	19200	172	6000	500	12430	10	1	28300000	5592	178.02	3.54	12	1.32	111.00	5584.00	30800	20240627	-35.84	5510	20231206	258.62	30800	-35.84	20240627	5630	250.98	20240117	30800	-35.84	20240627	5510	258.62	20231206	3.69	N	003160	500	172 억		2084963	N	N	274	N	00	N
16	20241030	100146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19670	-380	5	-1.90	5323928310	268502	14.90	19980	20100	19650	26050	14050	20050	19826.08	7.37	0	-100064	21116	20582	20016	19482	18916	20300	19200	172	6000	500	12430	10	1	28300000	5567	177.21	3.52	12	0.95	111.00	5584.00	30800	20240627	-36.14	5510	20231206	256.99	30800	-36.14	20240627	5630	249.38	20240117	30800	-36.14	20240627	5510	256.99	20231206	3.69	N	003160	500	172 억		2084963	N	N	274	N	00	N
17	20241030	090148	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19900	-150	5	-0.75	627290740	31440	1.74	19980	20050	19870	26050	14050	20050	19943.10	7.37	0	-1595	21116	20582	20016	19482	18916	20300	19200	172	6000	500	12430	10	1	28300000	5632	179.28	3.56	12	0.11	111.00	5584.00	30800	20240627	-35.39	5510	20231206	261.16	30800	-35.39	20240627	5630	253.46	20240117	30800	-35.39	20240627	5510	261.16	20231206	3.69	N	003160	500	172 억		2084963	N	N	274	N	00	N
18	20241029	160144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20050	-450	5	-2.20	35422191610	1770075	45.40	20150	20550	19450	26650	14350	20500	20011.25	7.58	0	-65430	22333	21416	20083	19166	17833	20750	18500	172	6150	500	12710	50	1	28300000	5674	180.63	3.59	12	6.25	111.00	5584.00	30800	20240627	-34.90	5510	20231206	263.88	30800	-34.90	20240627	5630	256.13	20240117	30800	-34.90	20240627	5510	263.88	20231206	3.60	N	003160	500	172 억		2145750	N	N	274	N	00	N
19	20241029	150147	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20250	-250	5	-1.22	33189111210	1659075	42.56	20150	20550	19450	26650	14350	20500	20004.13	7.58	0	-82025	22333	21416	20083	19166	17833	20750	18500	172	6150	500	12710	50	1	28300000	5731	182.43	3.63	12	5.86	111.00	5584.00	30800	20240627	-34.25	5510	20231206	267.51	30800	-34.25	20240627	5630	259.68	20240117	30800	-34.25	20240627	5510	267.51	20231206	3.60	N	003160	500	172 억		2145750	N	N	349	N	00	N
20	20241029	140144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20150	-350	5	-1.71	29714034200	1486250	38.12	20150	20550	19450	26650	14350	20500	19992.10	7.58	0	-72082	22333	21416	20083	19166	17833	20750	18500	172	6150	500	12710	50	1	28300000	5702	181.53	3.61	12	5.25	111.00	5584.00	30800	20240627	-34.58	5510	20231206	265.70	30800	-34.58	20240627	5630	257.90	20240117	30800	-34.58	20240627	5510	265.70	20231206	3.60	N	003160	500	172 억		2145750	N	N	349	N	00	N
21	20241029	130145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19690	-810	5	-3.95	25949033930	1297427	33.28	20150	20550	19450	26650	14350	20500	19999.80	7.58	0	-84706	22333	21416	20083	19166	17833	20750	18500	172	6150	500	12710	10	1	28300000	5572	177.39	3.53	12	4.58	111.00	5584.00	30800	20240627	-36.07	5510	20231206	257.35	30800	-36.07	20240627	5630	249.73	20240117	30800	-36.07	20240627	5510	257.35	20231206	3.60	N	003160	500	172 억		2145750	N	N	349	N	00	N
22	20241029	120146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19960	-540	5	-2.63	23093095640	1153130	29.58	20150	20550	19450	26650	14350	20500	20025.82	7.58	0	-61405	22333	21416	20083	19166	17833	20750	18500	172	6150	500	12710	10	1	28300000	5649	179.82	3.57	12	4.07	111.00	5584.00	30800	20240627	-35.19	5510	20231206	262.25	30800	-35.19	20240627	5630	254.53	20240117	30800	-35.19	20240627	5510	262.25	20231206	3.60	N	003160	500	172 억		2145750	N	N	349	N	00	N
23	20241029	110140	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19920	-580	5	-2.83	21315432350	1063774	27.29	20150	20550	19450	26650	14350	20500	20036.90	7.58	0	-42035	22333	21416	20083	19166	17833	20750	18500	172	6150	500	12710	10	1	28300000	5637	179.46	3.57	12	3.76	111.00	5584.00	30800	20240627	-35.32	5510	20231206	261.52	30800	-35.32	20240627	5630	253.82	20240117	30800	-35.32	20240627	5510	261.52	20231206	3.60	N	003160	500	172 억		2145750	N	N	349	N	00	N
24	20241029	100146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	-200	5	-0.98	15382258740	769903	19.75	20150	20500	19450	26650	14350	20500	19978.45	7.58	0	-9481	22333	21416	20083	19166	17833	20750	18500	172	6150	500	12710	50	1	28300000	5745	182.88	3.64	12	2.72	111.00	5584.00	30800	20240627	-34.09	5510	20231206	268.42	30800	-34.09	20240627	5630	260.57	20240117	30800	-34.09	20240627	5510	268.42	20231206	3.60	N	003160	500	172 억		2145750	N	N	349	N	00	N
25	20241028	160144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	200	2	0.99	76323519290	3842630	123.10	20600	21000	18750	26350	14250	20300	19861.36	8.36	0	-209240	22580	21440	19560	18420	16540	22010	18990	172	6050	500	12580	50	1	28300000	5802	184.68	3.67	12	13.58	111.00	5584.00	30800	20240627	-33.44	5510	20231206	272.05	30800	-33.44	20240627	5630	264.12	20240117	30800	-33.44	20240627	5510	272.05	20231206	3.66	N	003160	500	172 억		2365432	N	N	349	N	00	N
26	20241028	150145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	0	3	0.00	65154324940	3300904	105.75	20600	20600	18750	26350	14250	20300	19738.33	8.36	0	-199021	22580	21440	19560	18420	16540	22010	18990	172	6050	500	12580	50	1	28300000	5745	182.88	3.64	12	11.66	111.00	5584.00	30800	20240627	-34.09	5510	20231206	268.42	30800	-34.09	20240627	5630	260.57	20240117	30800	-34.09	20240627	5510	268.42	20231206	3.66	N	003160	500	172 억		2365432	N	N	699	N	00	N
27	20241028	140145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19730	-570	5	-2.81	55718608170	2830522	90.68	20600	20600	18750	26350	14250	20300	19684.92	8.36	0	-234542	22580	21440	19560	18420	16540	22010	18990	172	6050	500	12580	10	1	28300000	5584	177.75	3.53	12	10.00	111.00	5584.00	30800	20240627	-35.94	5510	20231206	258.08	30800	-35.94	20240627	5630	250.44	20240117	30800	-35.94	20240627	5510	258.08	20231206	3.66	N	003160	500	172 억		2365432	N	N	699	N	00	N
28	20241028	130145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18850	-1450	5	-7.14	47666962530	2417085	77.43	20600	20600	18750	26350	14250	20300	19720.85	8.36	0	-322464	22580	21440	19560	18420	16540	22010	18990	172	6050	500	12580	10	1	28300000	5335	169.82	3.38	12	8.54	111.00	5584.00	30800	20240627	-38.80	5510	20231206	242.11	30800	-38.80	20240627	5630	234.81	20240117	30800	-38.80	20240627	5510	242.11	20231206	3.66	N	003160	500	172 억		2365432	N	N	699	N	00	N
29	20241028	120146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19170	-1130	5	-5.57	43116955850	2177690	69.76	20600	20600	19000	26350	14250	20300	19799.40	8.36	0	-274579	22580	21440	19560	18420	16540	22010	18990	172	6050	500	12580	10	1	28300000	5425	172.70	3.43	12	7.70	111.00	5584.00	30800	20240627	-37.76	5510	20231206	247.91	30800	-37.76	20240627	5630	240.50	20240117	30800	-37.76	20240627	5510	247.91	20231206	3.66	N	003160	500	172 억		2365432	N	N	699	N	00	N
30	20241028	110139	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19690	-610	5	-3.00	36434201890	1832932	58.72	20600	20600	19000	26350	14250	20300	19877.55	8.36	0	-164563	22580	21440	19560	18420	16540	22010	18990	172	6050	500	12580	10	1	28300000	5572	177.39	3.53	12	6.48	111.00	5584.00	30800	20240627	-36.07	5510	20231206	257.35	30800	-36.07	20240627	5630	249.73	20240117	30800	-36.07	20240627	5510	257.35	20231206	3.66	N	003160	500	172 억		2365432	N	N	699	N	00	N
31	20241028	100144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19770	-530	5	-2.61	15463499000	769727	24.66	20600	20600	19660	26350	14250	20300	20089.59	8.36	0	-82300	22580	21440	19560	18420	16540	22010	18990	172	6050	500	12580	10	1	28300000	5595	178.11	3.54	12	2.72	111.00	5584.00	30800	20240627	-35.81	5510	20231206	258.80	30800	-35.81	20240627	5630	251.15	20240117	30800	-35.81	20240627	5510	258.80	20231206	3.66	N	003160	500	172 억		2365432	N	N	699	N	00	N
32	20241028	090144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20200	-100	5	-0.49	2020491100	98954	3.17	20600	20600	20100	26350	14250	20300	20418.49	8.36	0	-44136	22580	21440	19560	18420	16540	22010	18990	172	6050	500	12580	50	1	28300000	5717	181.98	3.62	12	0.35	111.00	5584.00	30800	20240627	-34.42	5510	20231206	266.61	30800	-34.42	20240627	5630	258.79	20240117	30800	-34.42	20240627	5510	266.61	20231206	3.66	N	003160	500	172 억		2365432	N	N	699	N	00	N
33	20241025	160143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	2620	2	14.82	58935888660	3014718	623.83	17680	20700	17680	22950	12380	17680	19545.34	7.60	0	241503	18586	18132	17886	17432	17186	18010	17310	172	5270	500	10960	50	1	28300000	5745	182.88	3.64	12	10.65	111.00	5584.00	30800	20240627	-34.09	5510	20231206	268.42	30800	-34.09	20240627	5630	260.57	20240117	30800	-34.09	20240627	5510	268.42	20231206	3.61	N	003160	500	172 억		2150226	N	N	699	N	00	N
34	20241025	150144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20450	2770	2	15.67	52304212710	2687842	556.19	17680	20700	17680	22950	12380	17680	19459.60	7.60	0	203571	18586	18132	17886	17432	17186	18010	17310	172	5270	500	10960	50	1	28300000	5787	184.23	3.66	12	9.50	111.00	5584.00	30800	20240627	-33.60	5510	20231206	271.14	30800	-33.60	20240627	5630	263.23	20240117	30800	-33.60	20240627	5510	271.14	20231206	3.61	N	003160	500	172 억		2150226	N	N	76	N	00	N
35	20241025	140145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19710	2030	2	11.48	34421259950	1796307	371.70	17680	19900	17680	22950	12380	17680	19162.29	7.60	0	193192	18586	18132	17886	17432	17186	18010	17310	172	5270	500	10960	10	1	28300000	5578	177.57	3.53	12	6.35	111.00	5584.00	30800	20240627	-36.01	5510	20231206	257.71	30800	-36.01	20240627	5630	250.09	20240117	30800	-36.01	20240627	5510	257.71	20231206	3.61	N	003160	500	172 억		2150226	N	N	76	N	00	N
36	20241025	130145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19290	1610	2	9.11	20755615130	1100801	227.79	17680	19620	17680	22950	12380	17680	18855.09	7.60	0	168317	18586	18132	17886	17432	17186	18010	17310	172	5270	500	10960	10	1	28300000	5459	173.78	3.45	12	3.89	111.00	5584.00	30800	20240627	-37.37	5510	20231206	250.09	30800	-37.37	20240627	5630	242.63	20240117	30800	-37.37	20240627	5510	250.09	20231206	3.61	N	003160	500	172 억		2150226	N	N	76	N	00	N
37	20241025	120145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19140	1460	2	8.26	11515694440	623573	129.03	17680	19270	17680	22950	12380	17680	18467.36	7.60	0	111546	18586	18132	17886	17432	17186	18010	17310	172	5270	500	10960	10	1	28300000	5417	172.43	3.43	12	2.20	111.00	5584.00	30800	20240627	-37.86	5510	20231206	247.37	30800	-37.86	20240627	5630	239.96	20240117	30800	-37.86	20240627	5510	247.37	20231206	3.61	N	003160	500	172 억		2150226	N	N	76	N	00	N
38	20241025	110144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18080	400	2	2.26	5276744220	291677	60.36	17680	18440	17680	22950	12380	17680	18091.15	7.60	0	64604	18586	18132	17886	17432	17186	18010	17310	172	5270	500	10960	10	1	28300000	5117	162.88	3.24	12	1.03	111.00	5584.00	30800	20240627	-41.30	5510	20231206	228.13	30800	-41.30	20240627	5630	221.14	20240117	30800	-41.30	20240627	5510	228.13	20231206	3.61	N	003160	500	172 억		2150226	N	N	76	N	00	N
39	20241025	100145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18380	700	2	3.96	3999311940	221608	45.86	17680	18440	17680	22950	12380	17680	18046.90	7.60	0	56067	18586	18132	17886	17432	17186	18010	17310	172	5270	500	10960	10	1	28300000	5202	165.59	3.29	12	0.78	111.00	5584.00	30800	20240627	-40.32	5510	20231206	233.58	30800	-40.32	20240627	5630	226.47	20240117	30800	-40.32	20240627	5510	233.58	20231206	3.61	N	003160	500	172 억		2150226	N	N	76	N	00	N
40	20241025	090144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17800	120	2	0.68	59313930	3346	0.69	17680	17890	17680	22950	12380	17680	17727.82	7.60	0	587	18586	18132	17886	17432	17186	18010	17310	172	5270	500	10960	10	1	28300000	5037	160.36	3.19	12	0.01	111.00	5584.00	30800	20240627	-42.21	5510	20231206	223.05	30800	-42.21	20240627	5630	216.16	20240117	30800	-42.21	20240627	5510	223.05	20231206	3.61	N	003160	500	172 억		2150226	N	N	76	N	00	N
41	20241024	160143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17680	-690	5	-3.76	8454747180	472979	51.41	18240	18340	17640	23850	12860	18370	17869.72	7.87	0	-77098	19350	18860	18120	17630	16890	19105	17875	172	5480	500	11380	10	1	28300000	5003	159.28	3.17	12	1.67	111.00	5584.00	30800	20240627	-42.60	5510	20231206	220.87	30800	-42.60	20240627	5630	214.03	20240117	30800	-42.60	20240627	5510	220.87	20231206	3.69	N	003160	500	172 억		2226054	N	N	76	N	00	N
42	20241024	150144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17740	-630	5	-3.43	8012605290	447975	48.69	18240	18340	17640	23850	12860	18370	17880.06	7.87	0	-83876	19350	18860	18120	17630	16890	19105	17875	172	5480	500	11380	10	1	28300000	5020	159.82	3.18	12	1.58	111.00	5584.00	30800	20240627	-42.40	5510	20231206	221.96	30800	-42.40	20240627	5630	215.10	20240117	30800	-42.40	20240627	5510	221.96	20231206	3.69	N	003160	500	172 억		2226054	N	N	2718	N	00	N
43	20241024	140144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17740	-630	5	-3.43	7181154750	401040	43.59	18240	18340	17640	23850	12860	18370	17899.67	7.87	0	-94041	19350	18860	18120	17630	16890	19105	17875	172	5480	500	11380	10	1	28300000	5020	159.82	3.18	12	1.42	111.00	5584.00	30800	20240627	-42.40	5510	20231206	221.96	30800	-42.40	20240627	5630	215.10	20240117	30800	-42.40	20240627	5510	221.96	20231206	3.69	N	003160	500	172 억		2226054	N	N	2718	N	00	N
44	20241024	130144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17850	-520	5	-2.83	6703654560	374246	40.68	18240	18340	17640	23850	12860	18370	17905.38	7.87	0	-92822	19350	18860	18120	17630	16890	19105	17875	172	5480	500	11380	10	1	28300000	5052	160.81	3.20	12	1.32	111.00	5584.00	30800	20240627	-42.05	5510	20231206	223.96	30800	-42.05	20240627	5630	217.05	20240117	30800	-42.05	20240627	5510	223.96	20231206	3.69	N	003160	500	172 억		2226054	N	N	2718	N	00	N
45	20241024	120144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17810	-560	5	-3.05	6035297390	336766	36.60	18240	18340	17640	23850	12860	18370	17913.64	7.87	0	-86143	19350	18860	18120	17630	16890	19105	17875	172	5480	500	11380	10	1	28300000	5040	160.45	3.19	12	1.19	111.00	5584.00	30800	20240627	-42.18	5510	20231206	223.23	30800	-42.18	20240627	5630	216.34	20240117	30800	-42.18	20240627	5510	223.23	20231206	3.69	N	003160	500	172 억		2226054	N	N	2718	N	00	N
46	20241024	110144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17780	-590	5	-3.21	5295773090	295131	32.08	18240	18340	17640	23850	12860	18370	17935.44	7.87	0	-68807	19350	18860	18120	17630	16890	19105	17875	172	5480	500	11380	10	1	28300000	5032	160.18	3.18	12	1.04	111.00	5584.00	30800	20240627	-42.27	5510	20231206	222.69	30800	-42.27	20240627	5630	215.81	20240117	30800	-42.27	20240627	5510	222.69	20231206	3.69	N	003160	500	172 억		2226054	N	N	2718	N	00	N
47	20241024	100144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17760	-610	5	-3.32	3560475480	197966	21.52	18240	18340	17660	23850	12860	18370	17973.92	7.87	0	-44657	19350	18860	18120	17630	16890	19105	17875	172	5480	500	11380	10	1	28300000	5026	160.00	3.18	12	0.70	111.00	5584.00	30800	20240627	-42.34	5510	20231206	222.32	30800	-42.34	20240627	5630	215.45	20240117	30800	-42.34	20240627	5510	222.32	20231206	3.69	N	003160	500	172 억		2226054	N	N	2718	N	00	N
48	20241024	090136	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18030	-340	5	-1.85	485692480	26689	2.90	18240	18240	17950	23850	12860	18370	18151.78	7.87	0	-8821	19350	18860	18120	17630	16890	19105	17875	172	5480	500	11380	10	1	28300000	5102	162.43	3.23	12	0.09	111.00	5584.00	30800	20240627	-41.46	5510	20231206	227.22	30800	-41.46	20240627	5630	220.25	20240117	30800	-41.46	20240627	5510	227.22	20231206	3.69	N	003160	500	172 억		2226054	N	N	2718	N	00	N
49	20241023	160145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18370	360	2	2.00	16497223460	913787	170.67	17820	18610	17380	23400	12610	18010	18053.24	7.76	0	-10621	19056	18532	18206	17682	17356	18370	17520	172	5390	500	11160	10	1	28300000	5199	165.50	3.29	12	3.23	111.00	5584.00	30800	20240627	-40.36	5510	20231206	233.39	30800	-40.36	20240627	5630	226.29	20240117	30800	-40.36	20240627	5510	233.39	20231206	3.81	N	003160	500	172 억		2196410	N	N	2718	N	00	N
50	20241023	150144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18340	330	2	1.83	15745009890	872821	163.02	17820	18610	17380	23400	12610	18010	18039.22	7.76	0	-3371	19056	18532	18206	17682	17356	18370	17520	172	5390	500	11160	10	1	28300000	5190	165.23	3.28	12	3.08	111.00	5584.00	30800	20240627	-40.45	5510	20231206	232.85	30800	-40.45	20240627	5630	225.75	20240117	30800	-40.45	20240627	5510	232.85	20231206	3.81	N	003160	500	172 억		2196410	N	N	229	N	00	N
51	20241023	140146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18440	430	2	2.39	13154105820	732435	136.80	17820	18610	17380	23400	12610	18010	17959.42	7.76	0	12993	19056	18532	18206	17682	17356	18370	17520	172	5390	500	11160	10	1	28300000	5219	166.13	3.30	12	2.59	111.00	5584.00	30800	20240627	-40.13	5510	20231206	234.66	30800	-40.13	20240627	5630	227.53	20240117	30800	-40.13	20240627	5510	234.66	20231206	3.81	N	003160	500	172 억		2196410	N	N	229	N	00	N
52	20241023	130145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17740	-270	5	-1.50	8657927010	487020	90.96	17820	18140	17380	23400	12610	18010	17777.35	7.76	0	-10394	19056	18532	18206	17682	17356	18370	17520	172	5390	500	11160	10	1	28300000	5020	159.82	3.18	12	1.72	111.00	5584.00	30800	20240627	-42.40	5510	20231206	221.96	30800	-42.40	20240627	5630	215.10	20240117	30800	-42.40	20240627	5510	221.96	20231206	3.81	N	003160	500	172 억		2196410	N	N	229	N	00	N
53	20241023	120143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17850	-160	5	-0.89	7670556570	431404	80.57	17820	18140	17380	23400	12610	18010	17780.45	7.76	0	-8484	19056	18532	18206	17682	17356	18370	17520	172	5390	500	11160	10	1	28300000	5052	160.81	3.20	12	1.52	111.00	5584.00	30800	20240627	-42.05	5510	20231206	223.96	30800	-42.05	20240627	5630	217.05	20240117	30800	-42.05	20240627	5510	223.96	20231206	3.81	N	003160	500	172 억		2196410	N	N	229	N	00	N
54	20241023	110145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17650	-360	5	-2.00	5290857520	298529	55.76	17820	18140	17380	23400	12610	18010	17723.09	7.76	0	-14476	19056	18532	18206	17682	17356	18370	17520	172	5390	500	11160	10	1	28300000	4995	159.01	3.16	12	1.05	111.00	5584.00	30800	20240627	-42.69	5510	20231206	220.33	30800	-42.69	20240627	5630	213.50	20240117	30800	-42.69	20240627	5510	220.33	20231206	3.81	N	003160	500	172 억		2196410	N	N	229	N	00	N
55	20241023	100144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17650	-360	5	-2.00	3284294690	184205	34.40	17820	18140	17560	23400	12610	18010	17829.56	7.76	0	-170	19056	18532	18206	17682	17356	18370	17520	172	5390	500	11160	10	1	28300000	4995	159.01	3.16	12	0.65	111.00	5584.00	30800	20240627	-42.69	5510	20231206	220.33	30800	-42.69	20240627	5630	213.50	20240117	30800	-42.69	20240627	5510	220.33	20231206	3.81	N	003160	500	172 억		2196410	N	N	229	N	00	N
56	20241023	090144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18080	70	2	0.39	721835250	40151	7.50	17820	18140	17820	23400	12610	18010	17978.01	7.76	0	29457	19056	18532	18206	17682	17356	18370	17520	172	5390	500	11160	10	1	28300000	5117	162.88	3.24	12	0.14	111.00	5584.00	30800	20240627	-41.30	5510	20231206	228.13	30800	-41.30	20240627	5630	221.14	20240117	30800	-41.30	20240627	5510	228.13	20231206	3.81	N	003160	500	172 억		2196410	N	N	229	N	00	N
57	20241022	160142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18010	-340	5	-1.85	9692236210	530102	87.19	18540	18730	17880	23850	12850	18350	18285.63	8.00	0	-6818	19283	18816	18203	17736	17123	19050	17970	172	5500	500	11370	10	1	28300000	5097	162.25	3.23	12	1.87	111.00	5584.00	30800	20240627	-41.53	5510	20231206	226.86	30800	-41.53	20240627	5630	219.89	20240117	30800	-41.53	20240627	5510	226.86	20231206	3.78	N	003160	500	172 억		2264308	N	N	229	N	00	N
58	20241022	150144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18170	-180	5	-0.98	8772542530	479174	78.81	18540	18730	17880	23850	12850	18350	18307.63	8.00	0	-13552	19283	18816	18203	17736	17123	19050	17970	172	5500	500	11370	10	1	28300000	5142	163.69	3.25	12	1.69	111.00	5584.00	30800	20240627	-41.01	5510	20231206	229.76	30800	-41.01	20240627	5630	222.74	20240117	30800	-41.01	20240627	5510	229.76	20231206	3.78	N	003160	500	172 억		2264308	N	N	15300	N	00	N
59	20241022	140145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18380	30	2	0.16	7434263030	406023	66.78	18540	18730	17880	23850	12850	18350	18309.96	8.00	0	7278	19283	18816	18203	17736	17123	19050	17970	172	5500	500	11370	10	1	28300000	5202	165.59	3.29	12	1.43	111.00	5584.00	30800	20240627	-40.32	5510	20231206	233.58	30800	-40.32	20240627	5630	226.47	20240117	30800	-40.32	20240627	5510	233.58	20231206	3.78	N	003160	500	172 억		2264308	N	N	15300	N	00	N
60	20241022	130144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18230	-120	5	-0.65	6614161990	361396	59.44	18540	18730	17880	23850	12850	18350	18301.70	8.00	0	15410	19283	18816	18203	17736	17123	19050	17970	172	5500	500	11370	10	1	28300000	5159	164.23	3.26	12	1.28	111.00	5584.00	30800	20240627	-40.81	5510	20231206	230.85	30800	-40.81	20240627	5630	223.80	20240117	30800	-40.81	20240627	5510	230.85	20231206	3.78	N	003160	500	172 억		2264308	N	N	15300	N	00	N
61	20241022	120144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18430	80	2	0.44	5992995960	327450	53.86	18540	18730	17880	23850	12850	18350	18302.02	8.00	0	24626	19283	18816	18203	17736	17123	19050	17970	172	5500	500	11370	10	1	28300000	5216	166.04	3.30	12	1.16	111.00	5584.00	30800	20240627	-40.16	5510	20231206	234.48	30800	-40.16	20240627	5630	227.35	20240117	30800	-40.16	20240627	5510	234.48	20231206	3.78	N	003160	500	172 억		2264308	N	N	15300	N	00	N
62	20241022	110143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18190	-160	5	-0.87	5409755700	295629	48.62	18540	18730	17880	23850	12850	18350	18299.14	8.00	0	27830	19283	18816	18203	17736	17123	19050	17970	172	5500	500	11370	10	1	28300000	5148	163.87	3.26	12	1.04	111.00	5584.00	30800	20240627	-40.94	5510	20231206	230.13	30800	-40.94	20240627	5630	223.09	20240117	30800	-40.94	20240627	5510	230.13	20231206	3.78	N	003160	500	172 억		2264308	N	N	15300	N	00	N
63	20241022	100144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17990	-360	5	-1.96	4416648430	241122	39.66	18540	18730	17880	23850	12850	18350	18317.07	8.00	0	15867	19283	18816	18203	17736	17123	19050	17970	172	5500	500	11370	10	1	28300000	5091	162.07	3.22	12	0.85	111.00	5584.00	30800	20240627	-41.59	5510	20231206	226.50	30800	-41.59	20240627	5630	219.54	20240117	30800	-41.59	20240627	5510	226.50	20231206	3.78	N	003160	500	172 억		2264308	N	N	15300	N	00	N
64	20241022	090143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18720	370	2	2.02	360595070	19410	3.19	18540	18730	18420	23850	12850	18350	18577.80	8.00	0	-2483	19283	18816	18203	17736	17123	19050	17970	172	5500	500	11370	10	1	28300000	5298	168.65	3.35	12	0.07	111.00	5584.00	30800	20240627	-39.22	5510	20231206	239.75	30800	-39.22	20240627	5630	232.50	20240117	30800	-39.22	20240627	5510	239.75	20231206	3.78	N	003160	500	172 억		2264308	N	N	15300	N	00	N
65	20241021	160143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18350	80	2	0.44	10959255800	601630	75.30	18010	18670	17590	23750	12790	18270	18215.91	7.79	0	64539	20243	19256	18703	17716	17163	18980	17440	172	5480	500	11320	10	1	28300000	5193	165.32	3.29	12	2.13	111.00	5584.00	30800	20240627	-40.42	5510	20231206	233.03	30800	-40.42	20240627	5630	225.93	20240117	30800	-40.42	20240627	5510	233.03	20231206	3.53	N	003160	500	172 억		2205598	N	N	15300	N	00	N
66	20241021	150144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18390	120	2	0.66	10067625020	553104	69.23	18010	18670	17590	23750	12790	18270	18202.05	7.79	0	46240	20243	19256	18703	17716	17163	18980	17440	172	5480	500	11320	10	1	28300000	5204	165.68	3.29	12	1.95	111.00	5584.00	30800	20240627	-40.29	5510	20231206	233.76	30800	-40.29	20240627	5630	226.64	20240117	30800	-40.29	20240627	5510	233.76	20231206	3.53	N	003160	500	172 억		2205598	N	N	54	N	00	N
67	20241021	140143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18440	170	2	0.93	8944412100	491871	61.56	18010	18670	17590	23750	12790	18270	18184.47	7.79	0	59738	20243	19256	18703	17716	17163	18980	17440	172	5480	500	11320	10	1	28300000	5219	166.13	3.30	12	1.74	111.00	5584.00	30800	20240627	-40.13	5510	20231206	234.66	30800	-40.13	20240627	5630	227.53	20240117	30800	-40.13	20240627	5510	234.66	20231206	3.53	N	003160	500	172 억		2205598	N	N	54	N	00	N
68	20241021	130143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18440	170	2	0.93	8298107760	456801	57.17	18010	18670	17590	23750	12790	18270	18165.69	7.79	0	61142	20243	19256	18703	17716	17163	18980	17440	172	5480	500	11320	10	1	28300000	5219	166.13	3.30	12	1.61	111.00	5584.00	30800	20240627	-40.13	5510	20231206	234.66	30800	-40.13	20240627	5630	227.53	20240117	30800	-40.13	20240627	5510	234.66	20231206	3.53	N	003160	500	172 억		2205598	N	N	54	N	00	N
69	20241021	120143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18430	160	2	0.88	7688233910	423648	53.02	18010	18670	17590	23750	12790	18270	18147.69	7.79	0	61617	20243	19256	18703	17716	17163	18980	17440	172	5480	500	11320	10	1	28300000	5216	166.04	3.30	12	1.50	111.00	5584.00	30800	20240627	-40.16	5510	20231206	234.48	30800	-40.16	20240627	5630	227.35	20240117	30800	-40.16	20240627	5510	234.48	20231206	3.53	N	003160	500	172 억		2205598	N	N	54	N	00	N
70	20241021	110143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18500	230	2	1.26	6684477140	369147	46.20	18010	18670	17590	23750	12790	18270	18107.90	7.79	0	72291	20243	19256	18703	17716	17163	18980	17440	172	5480	500	11320	10	1	28300000	5236	166.67	3.31	12	1.30	111.00	5584.00	30800	20240627	-39.94	5510	20231206	235.75	30800	-39.94	20240627	5630	228.60	20240117	30800	-39.94	20240627	5510	235.75	20231206	3.53	N	003160	500	172 억		2205598	N	N	54	N	00	N
71	20241021	100143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17950	-320	5	-1.75	4007302110	223568	27.98	18010	18380	17590	23750	12790	18270	17924.29	7.79	0	66735	20243	19256	18703	17716	17163	18980	17440	172	5480	500	11320	10	1	28300000	5080	161.71	3.21	12	0.79	111.00	5584.00	30800	20240627	-41.72	5510	20231206	225.77	30800	-41.72	20240627	5630	218.83	20240117	30800	-41.72	20240627	5510	225.77	20231206	3.53	N	003160	500	172 억		2205598	N	N	54	N	00	N
72	20241021	090143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18340	70	2	0.38	453844660	25106	3.14	18010	18380	17990	23750	12790	18270	18077.05	7.79	0	6458	20243	19256	18703	17716	17163	18980	17440	172	5480	500	11320	10	1	28300000	5190	165.23	3.28	12	0.09	111.00	5584.00	30800	20240627	-40.45	5510	20231206	232.85	30800	-40.45	20240627	5630	225.75	20240117	30800	-40.45	20240627	5510	232.85	20231206	3.53	N	003160	500	172 억		2205598	N	N	54	N	00	N
73	20241018	160143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18270	-1220	5	-6.26	14774214410	791210	81.47	19380	19690	18150	25300	13650	19490	18673.20	7.70	0	26820	20110	19800	19290	18980	18470	19955	19135	172	5810	500	12080	10	1	28300000	5170	164.59	3.27	12	2.80	111.00	5584.00	30800	20240627	-40.68	5510	20231206	231.58	30800	-40.68	20240627	5630	224.51	20240117	30800	-40.68	20240627	5510	231.58	20231206	3.38	N	003160	500	172 억		2179216	N	N	54	N	00	N
74	20241018	150147	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18440	-1050	5	-5.39	13813543580	738694	76.07	19380	19690	18150	25300	13650	19490	18699.61	7.70	0	18126	20110	19800	19290	18980	18470	19955	19135	172	5810	500	12080	10	1	28300000	5219	166.13	3.30	12	2.61	111.00	5584.00	30800	20240627	-40.13	5510	20231206	234.66	30800	-40.13	20240627	5630	227.53	20240117	30800	-40.13	20240627	5510	234.66	20231206	3.38	N	003160	500	172 억		2179216	N	N	245	N	00	N
75	20241018	140146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18410	-1080	5	-5.54	12938677490	691180	71.17	19380	19690	18150	25300	13650	19490	18719.33	7.70	0	18832	20110	19800	19290	18980	18470	19955	19135	172	5810	500	12080	10	1	28300000	5210	165.86	3.30	12	2.44	111.00	5584.00	30800	20240627	-40.23	5510	20231206	234.12	30800	-40.23	20240627	5630	227.00	20240117	30800	-40.23	20240627	5510	234.12	20231206	3.38	N	003160	500	172 억		2179216	N	N	245	N	00	N
76	20241018	130143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18510	-980	5	-5.03	10996894230	585239	60.26	19380	19690	18180	25300	13650	19490	18790.05	7.70	0	-20941	20110	19800	19290	18980	18470	19955	19135	172	5810	500	12080	10	1	28300000	5238	166.76	3.31	12	2.07	111.00	5584.00	30800	20240627	-39.90	5510	20231206	235.93	30800	-39.90	20240627	5630	228.77	20240117	30800	-39.90	20240627	5510	235.93	20231206	3.38	N	003160	500	172 억		2179216	N	N	245	N	00	N
77	20241018	120146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18750	-740	5	-3.80	10157643180	540040	55.61	19380	19690	18180	25300	13650	19490	18808.65	7.70	0	-11879	20110	19800	19290	18980	18470	19955	19135	172	5810	500	12080	10	1	28300000	5306	168.92	3.36	12	1.91	111.00	5584.00	30800	20240627	-39.12	5510	20231206	240.29	30800	-39.12	20240627	5630	233.04	20240117	30800	-39.12	20240627	5510	240.29	20231206	3.38	N	003160	500	172 억		2179216	N	N	245	N	00	N
78	20241018	110145	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18380	-1110	5	-5.70	8857231370	470193	48.42	19380	19690	18180	25300	13650	19490	18836.99	7.70	0	-14736	20110	19800	19290	18980	18470	19955	19135	172	5810	500	12080	10	1	28300000	5202	165.59	3.29	12	1.66	111.00	5584.00	30800	20240627	-40.32	5510	20231206	233.58	30800	-40.32	20240627	5630	226.47	20240117	30800	-40.32	20240627	5510	233.58	20231206	3.38	N	003160	500	172 억		2179216	N	N	245	N	00	N
79	20241018	100143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18820	-670	5	-3.44	4992544050	261498	26.93	19380	19690	18770	25300	13650	19490	19091.60	7.70	0	-40221	20110	19800	19290	18980	18470	19955	19135	172	5810	500	12080	10	1	28300000	5326	169.55	3.37	12	0.92	111.00	5584.00	30800	20240627	-38.90	5510	20231206	241.56	30800	-38.90	20240627	5630	234.28	20240117	30800	-38.90	20240627	5510	241.56	20231206	3.38	N	003160	500	172 억		2179216	N	N	245	N	00	N
80	20241018	090143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19610	120	2	0.62	707955560	36445	3.75	19380	19690	19330	25300	13650	19490	19424.74	7.70	0	-1183	20110	19800	19290	18980	18470	19955	19135	172	5810	500	12080	10	1	28300000	5550	176.67	3.51	12	0.13	111.00	5584.00	30800	20240627	-36.33	5510	20231206	255.90	30800	-36.33	20240627	5630	248.31	20240117	30800	-36.33	20240627	5510	255.90	20231206	3.38	N	003160	500	172 억		2179216	N	N	245	N	00	N
81	20241017	160143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19490	120	2	0.62	18016431830	936635	58.95	19300	19600	18780	25150	13560	19370	19233.12	8.18	0	-122141	20656	20012	19106	18462	17556	20335	18785	172	5780	500	12000	10	1	28300000	5516	175.59	3.49	12	3.31	111.00	5584.00	30800	20240627	-36.72	5510	20231206	253.72	30800	-36.72	20240627	5630	246.18	20240117	30800	-36.72	20240627	5510	253.72	20231206	3.60	N	003160	500	172 억		2315539	N	N	245	N	00	N
82	20241017	150143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19100	-270	5	-1.39	15769225360	820723	51.66	19300	19600	18780	25150	13560	19370	19213.82	8.18	0	-121307	20656	20012	19106	18462	17556	20335	18785	172	5780	500	12000	10	1	28300000	5405	172.07	3.42	12	2.90	111.00	5584.00	30800	20240627	-37.99	5510	20231206	246.64	30800	-37.99	20240627	5630	239.25	20240117	30800	-37.99	20240627	5510	246.64	20231206	3.60	N	003160	500	172 억		2315539	N	N	1255	N	00	N
83	20241017	140142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19010	-360	5	-1.86	12683935390	659162	41.49	19300	19600	18970	25150	13560	19370	19242.52	8.18	0	-121566	20656	20012	19106	18462	17556	20335	18785	172	5780	500	12000	10	1	28300000	5380	171.26	3.40	12	2.33	111.00	5584.00	30800	20240627	-38.28	5510	20231206	245.01	30800	-38.28	20240627	5630	237.66	20240117	30800	-38.28	20240627	5510	245.01	20231206	3.60	N	003160	500	172 억		2315539	N	N	1255	N	00	N
84	20241017	130143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19240	-130	5	-0.67	10780482320	559617	35.22	19300	19600	18970	25150	13560	19370	19264.04	8.18	0	-88587	20656	20012	19106	18462	17556	20335	18785	172	5780	500	12000	10	1	28300000	5445	173.33	3.45	12	1.98	111.00	5584.00	30800	20240627	-37.53	5510	20231206	249.18	30800	-37.53	20240627	5630	241.74	20240117	30800	-37.53	20240627	5510	249.18	20231206	3.60	N	003160	500	172 억		2315539	N	N	1255	N	00	N
85	20241017	120143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19300	-70	5	-0.36	9415478570	488944	30.77	19300	19600	18970	25150	13560	19370	19256.76	8.18	0	-75127	20656	20012	19106	18462	17556	20335	18785	172	5780	500	12000	10	1	28300000	5462	173.87	3.46	12	1.73	111.00	5584.00	30800	20240627	-37.34	5510	20231206	250.27	30800	-37.34	20240627	5630	242.81	20240117	30800	-37.34	20240627	5510	250.27	20231206	3.60	N	003160	500	172 억		2315539	N	N	1255	N	00	N
86	20241017	110143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19110	-260	5	-1.34	7574231470	393550	24.77	19300	19600	18970	25150	13560	19370	19245.92	8.18	0	-57174	20656	20012	19106	18462	17556	20335	18785	172	5780	500	12000	10	1	28300000	5408	172.16	3.42	12	1.39	111.00	5584.00	30800	20240627	-37.95	5510	20231206	246.82	30800	-37.95	20240627	5630	239.43	20240117	30800	-37.95	20240627	5510	246.82	20231206	3.60	N	003160	500	172 억		2315539	N	N	1255	N	00	N
87	20241017	100143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19180	-190	5	-0.98	5246703290	271581	17.09	19300	19600	19100	25150	13560	19370	19319.11	8.18	0	-38233	20656	20012	19106	18462	17556	20335	18785	172	5780	500	12000	10	1	28300000	5428	172.79	3.43	12	0.96	111.00	5584.00	30800	20240627	-37.73	5510	20231206	248.09	30800	-37.73	20240627	5630	240.67	20240117	30800	-37.73	20240627	5510	248.09	20231206	3.60	N	003160	500	172 억		2315539	N	N	1255	N	00	N
88	20241017	090143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19400	30	2	0.15	713394740	36846	2.32	19300	19600	19280	25150	13560	19370	19361.52	8.18	0	-7832	20656	20012	19106	18462	17556	20335	18785	172	5780	500	12000	10	1	28300000	5490	174.77	3.47	12	0.13	111.00	5584.00	30800	20240627	-37.01	5510	20231206	252.09	30800	-37.01	20240627	5630	244.58	20240117	30800	-37.01	20240627	5510	252.09	20231206	3.60	N	003160	500	172 억		2315539	N	N	1255	N	00	N
89	20241016	160142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19370	-170	5	-0.87	30115200220	1571419	50.55	18800	19750	18200	25400	13680	19540	19163.92	8.49	0	-80114	20446	19992	19146	18692	17846	20220	18920	172	5860	500	12110	10	1	28300000	5482	174.50	3.47	12	5.55	111.00	5584.00	30800	20240627	-37.11	5510	20231206	251.54	30800	-37.11	20240627	5630	244.05	20240117	30800	-37.11	20240627	5510	251.54	20231206	3.55	N	003160	500	172 억		2402242	N	N	1255	N	00	N
90	20241016	150143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19260	-280	5	-1.43	29036340830	1515603	48.75	18800	19750	18200	25400	13680	19540	19158.12	8.49	0	-72281	20446	19992	19146	18692	17846	20220	18920	172	5860	500	12110	10	1	28300000	5451	173.51	3.45	12	5.36	111.00	5584.00	30800	20240627	-37.47	5510	20231206	249.55	30800	-37.47	20240627	5630	242.10	20240117	30800	-37.47	20240627	5510	249.55	20231206	3.55	N	003160	500	172 억		2402242	N	N	203	N	00	N
91	20241016	140143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19320	-220	5	-1.13	26817717750	1400300	45.04	18800	19750	18200	25400	13680	19540	19151.23	8.49	0	-46512	20446	19992	19146	18692	17846	20220	18920	172	5860	500	12110	10	1	28300000	5468	174.05	3.46	12	4.95	111.00	5584.00	30800	20240627	-37.27	5510	20231206	250.64	30800	-37.27	20240627	5630	243.16	20240117	30800	-37.27	20240627	5510	250.64	20231206	3.55	N	003160	500	172 억		2402242	N	N	203	N	00	N
92	20241016	130142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19650	110	2	0.56	24376334170	1274265	40.99	18800	19750	18200	25400	13680	19540	19129.52	8.49	0	-39013	20446	19992	19146	18692	17846	20220	18920	172	5860	500	12110	10	1	28300000	5561	177.03	3.52	12	4.50	111.00	5584.00	30800	20240627	-36.20	5510	20231206	256.62	30800	-36.20	20240627	5630	249.02	20240117	30800	-36.20	20240627	5510	256.62	20231206	3.55	N	003160	500	172 억		2402242	N	N	203	N	00	N
93	20241016	120143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19560	20	2	0.10	22511840000	1178944	37.92	18800	19750	18200	25400	13680	19540	19094.68	8.49	0	-26861	20446	19992	19146	18692	17846	20220	18920	172	5860	500	12110	10	1	28300000	5535	176.22	3.50	12	4.17	111.00	5584.00	30800	20240627	-36.49	5510	20231206	254.99	30800	-36.49	20240627	5630	247.42	20240117	30800	-36.49	20240627	5510	254.99	20231206	3.55	N	003160	500	172 억		2402242	N	N	203	N	00	N
94	20241016	110143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19190	-350	5	-1.79	16972913780	895910	28.82	18800	19680	18200	25400	13680	19540	18944.47	8.49	0	-42670	20446	19992	19146	18692	17846	20220	18920	172	5860	500	12110	10	1	28300000	5431	172.88	3.44	12	3.17	111.00	5584.00	30800	20240627	-37.69	5510	20231206	248.28	30800	-37.69	20240627	5630	240.85	20240117	30800	-37.69	20240627	5510	248.28	20231206	3.55	N	003160	500	172 억		2402242	N	N	203	N	00	N
95	20241016	100142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19020	-520	5	-2.66	10766999900	571924	18.40	18800	19210	18200	25400	13680	19540	18825.14	8.49	0	-13887	20446	19992	19146	18692	17846	20220	18920	172	5860	500	12110	10	1	28300000	5383	171.35	3.41	12	2.02	111.00	5584.00	30800	20240627	-38.25	5510	20231206	245.19	30800	-38.25	20240627	5630	237.83	20240117	30800	-38.25	20240627	5510	245.19	20231206	3.55	N	003160	500	172 억		2402242	N	N	203	N	00	N
96	20241016	090143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18300	-1240	5	-6.35	3024721050	163331	5.25	18800	18800	18200	25400	13680	19540	18515.03	8.49	0	-41272	20446	19992	19146	18692	17846	20220	18920	172	5860	500	12110	10	1	28300000	5179	164.86	3.28	12	0.58	111.00	5584.00	30800	20240627	-40.58	5510	20231206	232.12	30800	-40.58	20240627	5630	225.04	20240117	30800	-40.58	20240627	5510	232.12	20231206	3.55	N	003160	500	172 억		2402242	N	N	203	N	00	N
97	20241015	160142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19540	1740	2	9.78	59072883170	3080617	184.14	18830	19600	18300	23100	12460	17800	19175.51	8.32	0	115900	19133	18466	17783	17116	16433	18800	17450	172	5300	500	11030	10	1	28300000	5530	176.04	3.50	12	10.89	111.00	5584.00	30800	20240627	-36.56	5510	20231206	254.63	30800	-36.56	20240627	5630	247.07	20240117	30800	-36.56	20240627	5510	254.63	20231206	3.32	N	003160	500	172 억		2354318	N	N	203	N	00	N
98	20241015	150143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19530	1730	2	9.72	57012402180	2975073	177.84	18830	19600	18300	23100	12460	17800	19163.36	8.32	0	108316	19133	18466	17783	17116	16433	18800	17450	172	5300	500	11030	10	1	28300000	5527	175.95	3.50	12	10.51	111.00	5584.00	30800	20240627	-36.59	5510	20231206	254.45	30800	-36.59	20240627	5630	246.89	20240117	30800	-36.59	20240627	5510	254.45	20231206	3.32	N	003160	500	172 억		2354318	N	N	1075	N	00	N
99	20241015	140143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19300	1500	2	8.43	48064872590	2515796	150.38	18830	19460	18300	23100	12460	17800	19105.23	8.32	0	62585	19133	18466	17783	17116	16433	18800	17450	172	5300	500	11030	10	1	28300000	5462	173.87	3.46	12	8.89	111.00	5584.00	30800	20240627	-37.34	5510	20231206	250.27	30800	-37.34	20240627	5630	242.81	20240117	30800	-37.34	20240627	5510	250.27	20231206	3.32	N	003160	500	172 억		2354318	N	N	1075	N	00	N
100	20241015	130143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19330	1530	2	8.60	44461300880	2328301	139.17	18830	19460	18300	23100	12460	17800	19096.03	8.32	0	75247	19133	18466	17783	17116	16433	18800	17450	172	5300	500	11030	10	1	28300000	5470	174.14	3.46	12	8.23	111.00	5584.00	30800	20240627	-37.24	5510	20231206	250.82	30800	-37.24	20240627	5630	243.34	20240117	30800	-37.24	20240627	5510	250.82	20231206	3.32	N	003160	500	172 억		2354318	N	N	1075	N	00	N
101	20241015	120142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19350	1550	2	8.71	41817776300	2191575	131.00	18830	19460	18300	23100	12460	17800	19081.15	8.32	0	73439	19133	18466	17783	17116	16433	18800	17450	172	5300	500	11030	10	1	28300000	5476	174.32	3.47	12	7.74	111.00	5584.00	30800	20240627	-37.18	5510	20231206	251.18	30800	-37.18	20240627	5630	243.69	20240117	30800	-37.18	20240627	5510	251.18	20231206	3.32	N	003160	500	172 억		2354318	N	N	1075	N	00	N
102	20241015	110143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19320	1520	2	8.54	38757493140	2033018	121.52	18830	19460	18300	23100	12460	17800	19064.02	8.32	0	61199	19133	18466	17783	17116	16433	18800	17450	172	5300	500	11030	10	1	28300000	5468	174.05	3.46	12	7.18	111.00	5584.00	30800	20240627	-37.27	5510	20231206	250.64	30800	-37.27	20240627	5630	243.16	20240117	30800	-37.27	20240627	5510	250.64	20231206	3.32	N	003160	500	172 억		2354318	N	N	1075	N	00	N
103	20241015	100143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	19080	1280	2	7.19	31935354910	1677497	100.27	18830	19460	18300	23100	12460	17800	19037.50	8.32	0	13322	19133	18466	17783	17116	16433	18800	17450	172	5300	500	11030	10	1	28300000	5400	171.89	3.42	12	5.93	111.00	5584.00	30800	20240627	-38.05	5510	20231206	246.28	30800	-38.05	20240627	5630	238.90	20240117	30800	-38.05	20240627	5510	246.28	20231206	3.32	N	003160	500	172 억		2354318	N	N	1075	N	00	N
104	20241015	090142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18540	740	2	4.16	2419782120	129339	7.73	18830	18900	18450	23100	12460	17800	18708.84	8.32	0	-66726	19133	18466	17783	17116	16433	18800	17450	172	5300	500	11030	10	1	28300000	5247	167.03	3.32	12	0.46	111.00	5584.00	30800	20240627	-39.81	5510	20231206	236.48	30800	-39.81	20240627	5630	229.31	20240117	30800	-39.81	20240627	5510	236.48	20231206	3.32	N	003160	500	172 억		2354318	N	N	1075	N	00	N
105	20241014	160140	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17800	840	2	4.95	29712933550	1660380	43.41	17200	18450	17100	22000	11880	16960	17895.60	8.64	0	-90763	19253	18106	16973	15826	14693	18680	16400	172	5040	500	10510	10	1	28300000	5037	160.36	3.19	12	5.87	111.00	5584.00	30800	20240627	-42.21	5510	20231206	223.05	30800	-42.21	20240627	5630	216.16	20240117	30800	-42.21	20240627	5510	223.05	20231206	3.22	N	003160	500	172 억		2443798	N	N	1075	N	00	N
106	20241014	150141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17860	900	2	5.31	28594645320	1597671	41.77	17200	18450	17100	22000	11880	16960	17897.71	8.64	0	-90314	19253	18106	16973	15826	14693	18680	16400	172	5040	500	10510	10	1	28300000	5054	160.90	3.20	12	5.65	111.00	5584.00	30800	20240627	-42.01	5510	20231206	224.14	30800	-42.01	20240627	5630	217.23	20240117	30800	-42.01	20240627	5510	224.14	20231206	3.22	N	003160	500	172 억		2443798	N	N	808	N	00	N
107	20241014	140141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17900	940	2	5.54	26371418330	1473735	38.53	17200	18450	17100	22000	11880	16960	17894.27	8.64	0	-107682	19253	18106	16973	15826	14693	18680	16400	172	5040	500	10510	10	1	28300000	5066	161.26	3.21	12	5.21	111.00	5584.00	30800	20240627	-41.88	5510	20231206	224.86	30800	-41.88	20240627	5630	217.94	20240117	30800	-41.88	20240627	5510	224.86	20231206	3.22	N	003160	500	172 억		2443798	N	N	808	N	00	N
108	20241014	130141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17910	950	2	5.60	24743139530	1382695	36.15	17200	18450	17100	22000	11880	16960	17894.86	8.64	0	-105059	19253	18106	16973	15826	14693	18680	16400	172	5040	500	10510	10	1	28300000	5069	161.35	3.21	12	4.89	111.00	5584.00	30800	20240627	-41.85	5510	20231206	225.05	30800	-41.85	20240627	5630	218.12	20240117	30800	-41.85	20240627	5510	225.05	20231206	3.22	N	003160	500	172 억		2443798	N	N	808	N	00	N
109	20241014	120141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17830	870	2	5.13	23574963470	1317441	34.45	17200	18450	17100	22000	11880	16960	17894.51	8.64	0	-87764	19253	18106	16973	15826	14693	18680	16400	172	5040	500	10510	10	1	28300000	5046	160.63	3.19	12	4.66	111.00	5584.00	30800	20240627	-42.11	5510	20231206	223.59	30800	-42.11	20240627	5630	216.70	20240117	30800	-42.11	20240627	5510	223.59	20231206	3.22	N	003160	500	172 억		2443798	N	N	808	N	00	N
110	20241014	110141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17840	880	2	5.19	22252799150	1243341	32.51	17200	18450	17100	22000	11880	16960	17897.58	8.64	0	-61674	19253	18106	16973	15826	14693	18680	16400	172	5040	500	10510	10	1	28300000	5049	160.72	3.19	12	4.39	111.00	5584.00	30800	20240627	-42.08	5510	20231206	223.77	30800	-42.08	20240627	5630	216.87	20240117	30800	-42.08	20240627	5510	223.77	20231206	3.22	N	003160	500	172 억		2443798	N	N	808	N	00	N
111	20241014	100140	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	18100	1140	2	6.72	17724516970	991873	25.93	17200	18450	17100	22000	11880	16960	17869.74	8.64	0	-102563	19253	18106	16973	15826	14693	18680	16400	172	5040	500	10510	10	1	28300000	5122	163.06	3.24	12	3.50	111.00	5584.00	30800	20240627	-41.23	5510	20231206	228.49	30800	-41.23	20240627	5630	221.49	20240117	30800	-41.23	20240627	5510	228.49	20231206	3.22	N	003160	500	172 억		2443798	N	N	808	N	00	N
112	20241014	090141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17230	270	2	1.59	674320170	39203	1.02	17200	17290	17100	22000	11880	16960	17200.73	8.64	0	-12456	19253	18106	16973	15826	14693	18680	16400	172	5040	500	10510	10	1	28300000	4876	155.23	3.09	12	0.14	111.00	5584.00	30800	20240627	-44.06	5510	20231206	212.70	30800	-44.06	20240627	5630	206.04	20240117	30800	-44.06	20240627	5510	212.70	20231206	3.22	N	003160	500	172 억		2443798	N	N	808	N	00	N
113	20241011	160140	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16960	1230	2	7.82	66153774580	3801943	687.77	15950	18120	15840	20400	11020	15730	17400.47	7.85	0	234353	16930	16330	15970	15370	15010	16150	15190	172	4670	500	9750	10	1	28300000	4800	152.79	3.04	12	13.43	111.00	5584.00	30800	20240627	-44.94	5510	20231206	207.80	30800	-44.94	20240627	5630	201.24	20240117	30800	-44.94	20240627	5510	207.80	20231206	3.21	N	003160	500	172 억		2222073	N	N	808	N	00	N
114	20241011	150140	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17050	1320	2	8.39	64436824420	3701302	669.57	15950	18120	15840	20400	11020	15730	17409.23	7.85	0	240828	16930	16330	15970	15370	15010	16150	15190	172	4670	500	9750	10	1	28300000	4825	153.60	3.05	12	13.08	111.00	5584.00	30800	20240627	-44.64	5510	20231206	209.44	30800	-44.64	20240627	5630	202.84	20240117	30800	-44.64	20240627	5510	209.44	20231206	3.21	N	003160	500	172 억		2222073	N	N	1936	N	00	N
115	20241011	140140	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17070	1340	2	8.52	59598780740	3416635	618.07	15950	18120	15840	20400	11020	15730	17443.71	7.85	0	268278	16930	16330	15970	15370	15010	16150	15190	172	4670	500	9750	10	1	28300000	4831	153.78	3.06	12	12.07	111.00	5584.00	30800	20240627	-44.58	5510	20231206	209.80	30800	-44.58	20240627	5630	203.20	20240117	30800	-44.58	20240627	5510	209.80	20231206	3.21	N	003160	500	172 억		2222073	N	N	1936	N	00	N
116	20241011	130141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17430	1700	2	10.81	55249442560	3163717	572.32	15950	18120	15840	20400	11020	15730	17463.46	7.85	0	239111	16930	16330	15970	15370	15010	16150	15190	172	4670	500	9750	10	1	28300000	4933	157.03	3.12	12	11.18	111.00	5584.00	30800	20240627	-43.41	5510	20231206	216.33	30800	-43.41	20240627	5630	209.59	20240117	30800	-43.41	20240627	5510	216.33	20231206	3.21	N	003160	500	172 억		2222073	N	N	1936	N	00	N
117	20241011	120141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17610	1880	2	11.95	50756190400	2906760	525.84	15950	18120	15840	20400	11020	15730	17461.43	7.85	0	229598	16930	16330	15970	15370	15010	16150	15190	172	4670	500	9750	10	1	28300000	4984	158.65	3.15	12	10.27	111.00	5584.00	30800	20240627	-42.82	5510	20231206	219.60	30800	-42.82	20240627	5630	212.79	20240117	30800	-42.82	20240627	5510	219.60	20231206	3.21	N	003160	500	172 억		2222073	N	N	1936	N	00	N
118	20241011	110140	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17870	2140	2	13.60	34960278050	2023732	366.09	15950	17910	15840	20400	11020	15730	17275.15	7.85	0	189381	16930	16330	15970	15370	15010	16150	15190	172	4670	500	9750	10	1	28300000	5057	160.99	3.20	12	7.15	111.00	5584.00	30800	20240627	-41.98	5510	20231206	224.32	30800	-41.98	20240627	5630	217.41	20240117	30800	-41.98	20240627	5510	224.32	20231206	3.21	N	003160	500	172 억		2222073	N	N	1936	N	00	N
119	20241011	100146	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16420	690	2	4.39	4618509290	283539	51.29	15950	16540	15840	20400	11020	15730	16288.80	7.85	0	61778	16930	16330	15970	15370	15010	16150	15190	172	4670	500	9750	10	1	28300000	4647	147.93	2.94	12	1.00	111.00	5584.00	30800	20240627	-46.69	5510	20231206	198.00	30800	-46.69	20240627	5630	191.65	20240117	30800	-46.69	20240627	5510	198.00	20231206	3.21	N	003160	500	172 억		2222073	N	N	1936	N	00	N
120	20241011	090141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15910	180	2	1.14	102485200	6429	1.16	15950	16000	15840	20400	11020	15730	15941.08	7.85	0	557	16930	16330	15970	15370	15010	16150	15190	172	4670	500	9750	10	1	28300000	4503	143.33	2.85	12	0.02	111.00	5584.00	30800	20240627	-48.34	5510	20231206	188.75	30800	-48.34	20240627	5630	182.59	20240117	30800	-48.34	20240627	5510	188.75	20231206	3.21	N	003160	500	172 억		2222073	N	N	1936	N	00	N
121	20241010	160142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15730	-110	5	-0.69	8866952130	549105	138.25	16000	16570	15610	20550	11090	15840	16148.83	7.70	0	3862	16713	16276	15953	15516	15193	16495	15735	172	4710	500	9820	10	1	28300000	4452	141.71	2.82	12	1.94	111.00	5584.00	30800	20240627	-48.93	5510	20231206	185.48	30800	-48.93	20240627	5630	179.40	20240117	30800	-48.93	20240627	5510	185.48	20231206	3.05	N	003160	500	172 억		2177695	N	N	1936	N	00	N
122	20241010	150144	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15730	-110	5	-0.69	8638121920	534570	134.59	16000	16570	15610	20550	11090	15840	16159.01	7.70	0	8945	16713	16276	15953	15516	15193	16495	15735	172	4710	500	9820	10	1	28300000	4452	141.71	2.82	12	1.89	111.00	5584.00	30800	20240627	-48.93	5510	20231206	185.48	30800	-48.93	20240627	5630	179.40	20240117	30800	-48.93	20240627	5510	185.48	20231206	3.05	N	003160	500	172 억		2177695	N	N	41	N	00	N
123	20241010	140143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15860	20	2	0.13	7510466780	462963	116.56	16000	16570	15840	20550	11090	15840	16222.61	7.70	0	19758	16713	16276	15953	15516	15193	16495	15735	172	4710	500	9820	10	1	28300000	4488	142.88	2.84	12	1.64	111.00	5584.00	30800	20240627	-48.51	5510	20231206	187.84	30800	-48.51	20240627	5630	181.71	20240117	30800	-48.51	20240627	5510	187.84	20231206	3.05	N	003160	500	172 억		2177695	N	N	41	N	00	N
124	20241010	130143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16250	410	2	2.59	6380174700	392594	98.84	16000	16570	15900	20550	11090	15840	16251.33	7.70	0	53401	16713	16276	15953	15516	15193	16495	15735	172	4710	500	9820	10	1	28300000	4599	146.40	2.91	12	1.39	111.00	5584.00	30800	20240627	-47.24	5510	20231206	194.92	30800	-47.24	20240627	5630	188.63	20240117	30800	-47.24	20240627	5510	194.92	20231206	3.05	N	003160	500	172 억		2177695	N	N	41	N	00	N
125	20241010	120143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16350	510	2	3.22	5808683250	357536	90.02	16000	16570	15900	20550	11090	15840	16246.43	7.70	0	71377	16713	16276	15953	15516	15193	16495	15735	172	4710	500	9820	10	1	28300000	4627	147.30	2.93	12	1.26	111.00	5584.00	30800	20240627	-46.92	5510	20231206	196.73	30800	-46.92	20240627	5630	190.41	20240117	30800	-46.92	20240627	5510	196.73	20231206	3.05	N	003160	500	172 억		2177695	N	N	41	N	00	N
126	20241010	110142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16220	380	2	2.40	3431932410	212714	53.55	16000	16350	15900	20550	11090	15840	16134.02	7.70	0	11529	16713	16276	15953	15516	15193	16495	15735	172	4710	500	9820	10	1	28300000	4590	146.13	2.90	12	0.75	111.00	5584.00	30800	20240627	-47.34	5510	20231206	194.37	30800	-47.34	20240627	5630	188.10	20240117	30800	-47.34	20240627	5510	194.37	20231206	3.05	N	003160	500	172 억		2177695	N	N	41	N	00	N
127	20241010	100142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15910	70	2	0.44	1869767810	116302	29.28	16000	16290	15900	20550	11090	15840	16076.83	7.70	0	-2134	16713	16276	15953	15516	15193	16495	15735	172	4710	500	9820	10	1	28300000	4503	143.33	2.85	12	0.41	111.00	5584.00	30800	20240627	-48.34	5510	20231206	188.75	30800	-48.34	20240627	5630	182.59	20240117	30800	-48.34	20240627	5510	188.75	20231206	3.05	N	003160	500	172 억		2177695	N	N	41	N	00	N
128	20241010	090142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16220	380	2	2.40	243796020	15103	3.80	16000	16290	16000	20550	11090	15840	16142.22	7.70	0	3182	16713	16276	15953	15516	15193	16495	15735	172	4710	500	9820	10	1	28300000	4590	146.13	2.90	12	0.05	111.00	5584.00	30800	20240627	-47.34	5510	20231206	194.37	30800	-47.34	20240627	5630	188.10	20240117	30800	-47.34	20240627	5510	194.37	20231206	3.05	N	003160	500	172 억		2177695	N	N	41	N	00	N
129	20241008	160143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15840	-270	5	-1.68	6312737420	394836	67.94	15710	16390	15630	20900	11280	16110	15987.90	7.94	0	-51569	16623	16366	15933	15676	15243	16495	15805	172	4790	500	9980	10	1	28300000	4483	142.70	2.84	12	1.40	111.00	5584.00	30800	20240627	-48.57	5510	20231206	187.48	30800	-48.57	20240627	5630	181.35	20240117	30800	-48.57	20240627	5510	187.48	20231206	3.22	N	003160	500	172 억		2246595	N	N	41	N	00	N
130	20241008	150143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15890	-220	5	-1.37	6097116660	381223	65.60	15710	16390	15630	20900	11280	16110	15993.18	7.94	0	-50715	16623	16366	15933	15676	15243	16495	15805	172	4790	500	9980	10	1	28300000	4497	143.15	2.85	12	1.35	111.00	5584.00	30800	20240627	-48.41	5510	20231206	188.38	30800	-48.41	20240627	5630	182.24	20240117	30800	-48.41	20240627	5510	188.38	20231206	3.22	N	003160	500	172 억		2246595	N	N	2063	N	00	N
131	20241008	140143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15880	-230	5	-1.43	5623287640	351362	60.46	15710	16390	15630	20900	11280	16110	16003.87	7.94	0	-45061	16623	16366	15933	15676	15243	16495	15805	172	4790	500	9980	10	1	28300000	4494	143.06	2.84	12	1.24	111.00	5584.00	30800	20240627	-48.44	5510	20231206	188.20	30800	-48.44	20240627	5630	182.06	20240117	30800	-48.44	20240627	5510	188.20	20231206	3.22	N	003160	500	172 억		2246595	N	N	2063	N	00	N
132	20241008	130143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15820	-290	5	-1.80	5090448150	317888	54.70	15710	16390	15630	20900	11280	16110	16012.95	7.94	0	-47157	16623	16366	15933	15676	15243	16495	15805	172	4790	500	9980	10	1	28300000	4477	142.52	2.83	12	1.12	111.00	5584.00	30800	20240627	-48.64	5510	20231206	187.11	30800	-48.64	20240627	5630	180.99	20240117	30800	-48.64	20240627	5510	187.11	20231206	3.22	N	003160	500	172 억		2246595	N	N	2063	N	00	N
133	20241008	120142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15770	-340	5	-2.11	4858548470	303189	52.17	15710	16390	15630	20900	11280	16110	16024.45	7.94	0	-47119	16623	16366	15933	15676	15243	16495	15805	172	4790	500	9980	10	1	28300000	4463	142.07	2.82	12	1.07	111.00	5584.00	30800	20240627	-48.80	5510	20231206	186.21	30800	-48.80	20240627	5630	180.11	20240117	30800	-48.80	20240627	5510	186.21	20231206	3.22	N	003160	500	172 억		2246595	N	N	2063	N	00	N
134	20241008	110142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15930	-180	5	-1.12	4219719890	262899	45.24	15710	16390	15630	20900	11280	16110	16050.43	7.94	0	-22405	16623	16366	15933	15676	15243	16495	15805	172	4790	500	9980	10	1	28300000	4508	143.51	2.85	12	0.93	111.00	5584.00	30800	20240627	-48.28	5510	20231206	189.11	30800	-48.28	20240627	5630	182.95	20240117	30800	-48.28	20240627	5510	189.11	20231206	3.22	N	003160	500	172 억		2246595	N	N	2063	N	00	N
135	20241008	100143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15930	-180	5	-1.12	3640162180	226466	38.97	15710	16390	15630	20900	11280	16110	16073.56	7.94	0	-20363	16623	16366	15933	15676	15243	16495	15805	172	4790	500	9980	10	1	28300000	4508	143.51	2.85	12	0.80	111.00	5584.00	30800	20240627	-48.28	5510	20231206	189.11	30800	-48.28	20240627	5630	182.95	20240117	30800	-48.28	20240627	5510	189.11	20231206	3.22	N	003160	500	172 억		2246595	N	N	2063	N	00	N
136	20241008	090142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16000	-110	5	-0.68	273983620	17396	2.99	15710	16000	15630	20900	11280	16110	15721.00	7.94	0	2181	16623	16366	15933	15676	15243	16495	15805	172	4790	500	9980	10	1	28300000	4528	144.14	2.87	12	0.06	111.00	5584.00	30800	20240627	-48.05	5510	20231206	190.38	30800	-48.05	20240627	5630	184.19	20240117	30800	-48.05	20240627	5510	190.38	20231206	3.22	N	003160	500	172 억		2246595	N	N	2063	N	00	N
137	20241007	160142	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16110	520	2	3.34	9094586310	573697	111.08	15800	16190	15500	20250	10920	15590	15852.24	8.42	0	-84916	16430	16010	15360	14940	14290	16220	15150	172	4660	500	9660	10	1	28300000	4559	145.14	2.89	12	2.03	111.00	5584.00	30800	20240627	-47.69	5510	20231206	192.38	30800	-47.69	20240627	5630	186.15	20240117	30800	-47.69	20240627	5510	192.38	20231206	3.24	N	003160	500	172 억		2382763	N	N	2063	N	00	N
138	20241007	150143	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16090	500	2	3.21	8606137010	543288	105.19	15800	16190	15500	20250	10920	15590	15840.84	8.42	0	-92379	16430	16010	15360	14940	14290	16220	15150	172	4660	500	9660	10	1	28300000	4553	144.95	2.88	12	1.92	111.00	5584.00	30800	20240627	-47.76	5510	20231206	192.01	30800	-47.76	20240627	5630	185.79	20240117	30800	-47.76	20240627	5510	192.01	20231206	3.24	N	003160	500	172 억		2382763	N	N	491	N	00	N
139	20241007	140158	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16010	420	2	2.69	5830962520	371001	71.83	15800	16020	15500	20250	10920	15590	15716.84	8.42	0	-58283	16430	16010	15360	14940	14290	16220	15150	172	4660	500	9660	10	1	28300000	4531	144.23	2.87	12	1.31	111.00	5584.00	30800	20240627	-48.02	5510	20231206	190.56	30800	-48.02	20240627	5630	184.37	20240117	30800	-48.02	20240627	5510	190.56	20231206	3.24	N	003160	500	172 억		2382763	N	N	491	N	00	N
140	20241007	130141	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15580	-10	5	-0.06	3134739420	200624	38.84	15800	15800	15510	20250	10920	15590	15624.95	8.42	0	-63537	16430	16010	15360	14940	14290	16220	15150	172	4660	500	9660	10	1	28300000	4409	140.36	2.79	12	0.71	111.00	5584.00	30800	20240627	-49.42	5510	20231206	182.76	30800	-49.42	20240627	5630	176.73	20240117	30800	-49.42	20240627	5510	182.76	20231206	3.24	N	003160	500	172 억		2382763	N	N	491	N	00	N
141	20241007	120154	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15600	10	2	0.06	2880854880	184367	35.70	15800	15800	15510	20250	10920	15590	15625.65	8.42	0	-59048	16430	16010	15360	14940	14290	16220	15150	172	4660	500	9660	10	1	28300000	4415	140.54	2.79	12	0.65	111.00	5584.00	30800	20240627	-49.35	5510	20231206	183.12	30800	-49.35	20240627	5630	177.09	20240117	30800	-49.35	20240627	5510	183.12	20231206	3.24	N	003160	500	172 억		2382763	N	N	491	N	00	N
142	20241007	110139	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15610	20	2	0.13	2302845650	147240	28.51	15800	15800	15520	20250	10920	15590	15640.08	8.42	0	-49319	16430	16010	15360	14940	14290	16220	15150	172	4660	500	9660	10	1	28300000	4418	140.63	2.80	12	0.52	111.00	5584.00	30800	20240627	-49.32	5510	20231206	183.30	30800	-49.32	20240627	5630	177.26	20240117	30800	-49.32	20240627	5510	183.30	20231206	3.24	N	003160	500	172 억		2382763	N	N	491	N	00	N
143	20241007	100137	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15610	20	2	0.13	1753313100	112178	21.72	15800	15800	15520	20250	10920	15590	15629.74	8.42	0	-40964	16430	16010	15360	14940	14290	16220	15150	172	4660	500	9660	10	1	28300000	4418	140.63	2.80	12	0.40	111.00	5584.00	30800	20240627	-49.32	5510	20231206	183.30	30800	-49.32	20240627	5630	177.26	20240117	30800	-49.32	20240627	5510	183.30	20231206	3.24	N	003160	500	172 억		2382763	N	N	491	N	00	N
144	20241007	090137	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15740	150	2	0.96	332811200	21128	4.09	15800	15800	15630	20250	10920	15590	15752.14	8.42	0	-11794	16430	16010	15360	14940	14290	16220	15150	172	4660	500	9660	10	1	28300000	4454	141.80	2.82	12	0.07	111.00	5584.00	30800	20240627	-48.90	5510	20231206	185.66	30800	-48.90	20240627	5630	179.57	20240117	30800	-48.90	20240627	5510	185.66	20231206	3.24	N	003160	500	172 억		2382763	N	N	491	N	00	N
145	20241004	160138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15590	890	2	6.05	7839342580	506479	236.40	14710	15780	14710	19110	10290	14700	15478.29	7.98	0	125779	15333	15016	14583	14266	13833	15175	14425	172	4410	500	9110	10	1	28300000	4412	140.45	2.79	12	1.79	111.00	5584.00	30800	20240627	-49.38	5510	20231206	182.94	30800	-49.38	20240627	5630	176.91	20240117	30800	-49.38	20240627	5510	182.94	20231206	3.19	N	003160	500	172 억		2257582	N	N	491	N	00	N
146	20241004	150138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15530	830	2	5.65	7578593980	489730	228.58	14710	15780	14710	19110	10290	14700	15475.36	7.98	0	123565	15333	15016	14583	14266	13833	15175	14425	172	4410	500	9110	10	1	28300000	4395	139.91	2.78	12	1.73	111.00	5584.00	30800	20240627	-49.58	5510	20231206	181.85	30800	-49.58	20240627	5630	175.84	20240117	30800	-49.58	20240627	5510	181.85	20231206	3.19	N	003160	500	172 억		2257582	N	N	112	N	00	N
147	20241004	140138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15630	930	2	6.33	6931208020	448165	209.18	14710	15780	14710	19110	10290	14700	15466.09	7.98	0	132800	15333	15016	14583	14266	13833	15175	14425	172	4410	500	9110	10	1	28300000	4423	140.81	2.80	12	1.58	111.00	5584.00	30800	20240627	-49.25	5510	20231206	183.67	30800	-49.25	20240627	5630	177.62	20240117	30800	-49.25	20240627	5510	183.67	20231206	3.19	N	003160	500	172 억		2257582	N	N	112	N	00	N
148	20241004	130138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15630	930	2	6.33	6289210750	407225	190.07	14710	15780	14710	19110	10290	14700	15444.43	7.98	0	136238	15333	15016	14583	14266	13833	15175	14425	172	4410	500	9110	10	1	28300000	4423	140.81	2.80	12	1.44	111.00	5584.00	30800	20240627	-49.25	5510	20231206	183.67	30800	-49.25	20240627	5630	177.62	20240117	30800	-49.25	20240627	5510	183.67	20231206	3.19	N	003160	500	172 억		2257582	N	N	112	N	00	N
149	20241004	120138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15730	1030	2	7.01	5545430130	359832	167.95	14710	15780	14710	19110	10290	14700	15411.56	7.98	0	128346	15333	15016	14583	14266	13833	15175	14425	172	4410	500	9110	10	1	28300000	4452	141.71	2.82	12	1.27	111.00	5584.00	30800	20240627	-48.93	5510	20231206	185.48	30800	-48.93	20240627	5630	179.40	20240117	30800	-48.93	20240627	5510	185.48	20231206	3.19	N	003160	500	172 억		2257582	N	N	112	N	00	N
150	20241004	110137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15670	970	2	6.60	4494900540	292838	136.68	14710	15780	14710	19110	10290	14700	15349.89	7.98	0	113551	15333	15016	14583	14266	13833	15175	14425	172	4410	500	9110	10	1	28300000	4435	141.17	2.81	12	1.03	111.00	5584.00	30800	20240627	-49.12	5510	20231206	184.39	30800	-49.12	20240627	5630	178.33	20240117	30800	-49.12	20240627	5510	184.39	20231206	3.19	N	003160	500	172 억		2257582	N	N	112	N	00	N
151	20241004	100137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15240	540	2	3.67	1633327000	108204	50.50	14710	15290	14710	19110	10290	14700	15095.61	7.98	0	15276	15333	15016	14583	14266	13833	15175	14425	172	4410	500	9110	10	1	28300000	4313	137.30	2.73	12	0.38	111.00	5584.00	30800	20240627	-50.52	5510	20231206	176.59	30800	-50.52	20240627	5630	170.69	20240117	30800	-50.52	20240627	5510	176.59	20231206	3.19	N	003160	500	172 억		2257582	N	N	112	N	00	N
152	20241004	090136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14970	270	2	1.84	43147520	2916	1.36	14710	14990	14710	19110	10290	14700	14803.91	7.98	0	277	15333	15016	14583	14266	13833	15175	14425	172	4410	500	9110	10	1	28300000	4237	134.86	2.68	12	0.01	111.00	5584.00	30800	20240627	-51.40	5510	20231206	171.69	30800	-51.40	20240627	5630	165.90	20240117	30800	-51.40	20240627	5510	171.69	20231206	3.19	N	003160	500	172 억		2257582	N	N	112	N	00	N
153	20241002	160136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14700	-120	5	-0.81	3098683980	212395	79.57	14270	14900	14150	19260	10380	14820	14589.22	7.99	0	-2480	15593	15206	14913	14526	14233	15060	14380	172	4440	500	9180	10	1	28300000	4160	132.43	2.63	12	0.75	111.00	5584.00	30800	20240627	-52.27	5510	20231206	166.79	30800	-52.27	20240627	5630	161.10	20240117	30800	-52.27	20240627	5510	166.79	20231206	3.12	N	003160	500	172 억		2260749	N	N	111	N	00	N
154	20241002	150138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14770	-50	5	-0.34	2732846610	187628	70.29	14270	14900	14150	19260	10380	14820	14565.24	7.99	0	-2356	15593	15206	14913	14526	14233	15060	14380	172	4440	500	9180	10	1	28300000	4180	133.06	2.65	12	0.66	111.00	5584.00	30800	20240627	-52.05	5510	20231206	168.06	30800	-52.05	20240627	5630	162.34	20240117	30800	-52.05	20240627	5510	168.06	20231206	3.12	N	003160	500	172 억		2260749	N	N	687	N	00	N
155	20241002	140138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14620	-200	5	-1.35	2312212320	159157	59.62	14270	14900	14150	19260	10380	14820	14527.87	7.99	0	-773	15593	15206	14913	14526	14233	15060	14380	172	4440	500	9180	10	1	28300000	4137	131.71	2.62	12	0.56	111.00	5584.00	30800	20240627	-52.53	5510	20231206	165.34	30800	-52.53	20240627	5630	159.68	20240117	30800	-52.53	20240627	5510	165.34	20231206	3.12	N	003160	500	172 억		2260749	N	N	687	N	00	N
156	20241002	130137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14790	-30	5	-0.20	2071792440	142789	53.49	14270	14900	14150	19260	10380	14820	14509.47	7.99	0	-540	15593	15206	14913	14526	14233	15060	14380	172	4440	500	9180	10	1	28300000	4186	133.24	2.65	12	0.50	111.00	5584.00	30800	20240627	-51.98	5510	20231206	168.42	30800	-51.98	20240627	5630	162.70	20240117	30800	-51.98	20240627	5510	168.42	20231206	3.12	N	003160	500	172 억		2260749	N	N	687	N	00	N
157	20241002	120136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14750	-70	5	-0.47	1900680320	131259	49.17	14270	14900	14150	19260	10380	14820	14480.38	7.99	0	-3438	15593	15206	14913	14526	14233	15060	14380	172	4440	500	9180	10	1	28300000	4174	132.88	2.64	12	0.46	111.00	5584.00	30800	20240627	-52.11	5510	20231206	167.70	30800	-52.11	20240627	5630	161.99	20240117	30800	-52.11	20240627	5510	167.70	20231206	3.12	N	003160	500	172 억		2260749	N	N	687	N	00	N
158	20241002	110136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14780	-40	5	-0.27	1602445270	111139	41.63	14270	14820	14150	19260	10380	14820	14418.39	7.99	0	1524	15593	15206	14913	14526	14233	15060	14380	172	4440	500	9180	10	1	28300000	4183	133.15	2.65	12	0.39	111.00	5584.00	30800	20240627	-52.01	5510	20231206	168.24	30800	-52.01	20240627	5630	162.52	20240117	30800	-52.01	20240627	5510	168.24	20231206	3.12	N	003160	500	172 억		2260749	N	N	687	N	00	N
159	20241002	100136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14290	-530	5	-3.58	1009904650	70733	26.50	14270	14450	14150	19260	10380	14820	14277.70	7.99	0	-503	15593	15206	14913	14526	14233	15060	14380	172	4440	500	9180	10	1	28300000	4044	128.74	2.56	12	0.25	111.00	5584.00	30800	20240627	-53.60	5510	20231206	159.35	30800	-53.60	20240627	5630	153.82	20240117	30800	-53.60	20240627	5510	159.35	20231206	3.12	N	003160	500	172 억		2260749	N	N	687	N	00	N
160	20241002	090135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14230	-590	5	-3.98	146902460	10301	3.86	14270	14300	14150	19260	10380	14820	14260.99	7.99	0	3104	15593	15206	14913	14526	14233	15060	14380	172	4440	500	9180	10	1	28300000	4027	128.20	2.55	12	0.04	111.00	5584.00	30800	20240627	-53.80	5510	20231206	158.26	30800	-53.80	20240627	5630	152.75	20240117	30800	-53.80	20240627	5510	158.26	20231206	3.12	N	003160	500	172 억		2260749	N	N	687	N	00	N