KissMeData/281820/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161001	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	-150	5	-0.70	1239733650	58500	63.69	21500	21600	20550	27800	15000	21400	21191.95	11.15	0	-6346	22066	21732	21416	21082	20766	21900	21250	104	6400	500	15400	50	1	20861556	4433	8.00	1.02	12	0.28	2655.00	20903.00	21950	20230627	-3.19	13000	20220928	63.46	21950	-3.19	20230627	14550	46.05	20230103	21950	-3.19	20230627	13000	63.46	20220928	0.78	N	281820	500	104 억	2326097	N	N	2	N	N
3	20230630	151002	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-100	5	-0.47	1153737200	54454	59.29	21500	21600	20550	27800	15000	21400	21187.36	11.15	0	-5751	22066	21732	21416	21082	20766	21900	21250	104	6400	500	15400	50	1	20861556	4444	8.02	1.02	12	0.26	2655.00	20903.00	21950	20230627	-2.96	13000	20220928	63.85	21950	-2.96	20230627	14550	46.39	20230103	21950	-2.96	20230627	13000	63.85	20220928	0.78	N	281820	500	104 억	2326097	N	N	2	N	N
4	20230630	141001	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	-150	5	-0.70	990662900	46780	50.93	21500	21600	20550	27800	15000	21400	21177.04	11.15	0	-5219	22066	21732	21416	21082	20766	21900	21250	104	6400	500	15400	50	1	20861556	4433	8.00	1.02	12	0.22	2655.00	20903.00	21950	20230627	-3.19	13000	20220928	63.46	21950	-3.19	20230627	14550	46.05	20230103	21950	-3.19	20230627	13000	63.46	20220928	0.78	N	281820	500	104 억	2326097	N	N	2	N	N
5	20230630	131001	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-200	5	-0.93	839212850	39668	43.19	21500	21600	20550	27800	15000	21400	21155.89	11.15	0	-3181	22066	21732	21416	21082	20766	21900	21250	104	6400	500	15400	50	1	20861556	4423	7.98	1.01	12	0.19	2655.00	20903.00	21950	20230627	-3.42	13000	20220928	63.08	21950	-3.42	20230627	14550	45.70	20230103	21950	-3.42	20230627	13000	63.08	20220928	0.78	N	281820	500	104 억	2326097	N	N	2	N	N
6	20230630	120958	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-50	5	-0.23	728759500	34467	37.53	21500	21600	20550	27800	15000	21400	21143.66	11.15	0	-2995	22066	21732	21416	21082	20766	21900	21250	104	6400	500	15400	50	1	20861556	4454	8.04	1.02	12	0.17	2655.00	20903.00	21950	20230627	-2.73	13000	20220928	64.23	21950	-2.73	20230627	14550	46.74	20230103	21950	-2.73	20230627	13000	64.23	20220928	0.78	N	281820	500	104 억	2326097	N	N	2	N	N
7	20230630	110956	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	50	2	0.23	581626900	27571	30.02	21500	21600	20550	27800	15000	21400	21095.56	11.15	0	-2042	22066	21732	21416	21082	20766	21900	21250	104	6400	500	15400	50	1	20861556	4475	8.08	1.03	12	0.13	2655.00	20903.00	21950	20230627	-2.28	13000	20220928	65.00	21950	-2.28	20230627	14550	47.42	20230103	21950	-2.28	20230627	13000	65.00	20220928	0.78	N	281820	500	104 억	2326097	N	N	2	N	N
8	20230630	101001	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-100	5	-0.47	378714950	18096	19.70	21500	21600	20550	27800	15000	21400	20928.00	11.15	0	-769	22066	21732	21416	21082	20766	21900	21250	104	6400	500	15400	50	1	20861556	4444	8.02	1.02	12	0.09	2655.00	20903.00	21950	20230627	-2.96	13000	20220928	63.85	21950	-2.96	20230627	14550	46.39	20230103	21950	-2.96	20230627	13000	63.85	20220928	0.78	N	281820	500	104 억	2326097	N	N	2	N	N
9	20230630	091001	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-300	5	-1.40	75646900	3560	3.88	21500	21600	21000	27800	15000	21400	21248.96	11.15	0	-933	22066	21732	21416	21082	20766	21900	21250	104	6400	500	15400	50	1	20861556	4402	7.95	1.01	12	0.02	2655.00	20903.00	21950	20230627	-3.87	13000	20220928	62.31	21950	-3.87	20230627	14550	45.02	20230103	21950	-3.87	20230627	13000	62.31	20220928	0.78	N	281820	500	104 억	2326097	N	N	2	N	N
10	20230629	160955	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	150	2	0.71	1965635100	91561	115.28	21200	21750	21100	27600	14900	21250	21468.29	11.16	0	-2324	22083	21666	21233	20816	20383	21450	20600	104	6350	500	15300	50	1	20861556	4464	8.06	1.02	12	0.44	2655.00	20903.00	21950	20230627	-2.51	13000	20220928	64.62	21950	-2.51	20230627	14550	47.08	20230103	21950	-2.51	20230627	13000	64.62	20220928	0.69	N	281820	500	104 억	2328240	N	N	2	N	N
11	20230629	150956	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	250	2	1.18	1881676200	87640	110.35	21200	21750	21100	27600	14900	21250	21470.57	11.16	0	-2553	22083	21666	21233	20816	20383	21450	20600	104	6350	500	15300	50	1	20861556	4485	8.10	1.03	12	0.42	2655.00	20903.00	21950	20230627	-2.05	13000	20220928	65.38	21950	-2.05	20230627	14550	47.77	20230103	21950	-2.05	20230627	13000	65.38	20220928	0.69	N	281820	500	104 억	2328240	N	N	2	N	N
12	20230629	140953	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	350	2	1.65	1593069950	74214	93.44	21200	21750	21100	27600	14900	21250	21465.96	11.16	0	-3088	22083	21666	21233	20816	20383	21450	20600	104	6350	500	15300	50	1	20861556	4506	8.14	1.03	12	0.36	2655.00	20903.00	21950	20230627	-1.59	13000	20220928	66.15	21950	-1.59	20230627	14550	48.45	20230103	21950	-1.59	20230627	13000	66.15	20220928	0.69	N	281820	500	104 억	2328240	N	N	2	N	N
13	20230629	130952	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	100	2	0.47	1298843200	60492	76.16	21200	21750	21100	27600	14900	21250	21471.40	11.16	0	-4015	22083	21666	21233	20816	20383	21450	20600	104	6350	500	15300	50	1	20861556	4454	8.04	1.02	12	0.29	2655.00	20903.00	21950	20230627	-2.73	13000	20220928	64.23	21950	-2.73	20230627	14550	46.74	20230103	21950	-2.73	20230627	13000	64.23	20220928	0.69	N	281820	500	104 억	2328240	N	N	2	N	N
14	20230629	120956	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	250	2	1.18	1080745200	50303	63.34	21200	21750	21100	27600	14900	21250	21484.81	11.16	0	-4826	22083	21666	21233	20816	20383	21450	20600	104	6350	500	15300	50	1	20861556	4485	8.10	1.03	12	0.24	2655.00	20903.00	21950	20230627	-2.05	13000	20220928	65.38	21950	-2.05	20230627	14550	47.77	20230103	21950	-2.05	20230627	13000	65.38	20220928	0.69	N	281820	500	104 억	2328240	N	N	2	N	N
15	20230629	110958	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	200	2	0.94	897066200	41772	52.59	21200	21750	21100	27600	14900	21250	21475.42	11.16	0	-4116	22083	21666	21233	20816	20383	21450	20600	104	6350	500	15300	50	1	20861556	4475	8.08	1.03	12	0.20	2655.00	20903.00	21950	20230627	-2.28	13000	20220928	65.00	21950	-2.28	20230627	14550	47.42	20230103	21950	-2.28	20230627	13000	65.00	20220928	0.69	N	281820	500	104 억	2328240	N	N	2	N	N
16	20230629	101000	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	150	2	0.71	465385200	21787	27.43	21200	21600	21100	27600	14900	21250	21360.79	11.16	0	-5739	22083	21666	21233	20816	20383	21450	20600	104	6350	500	15300	50	1	20861556	4464	8.06	1.02	12	0.10	2655.00	20903.00	21950	20230627	-2.51	13000	20220928	64.62	21950	-2.51	20230627	14550	47.08	20230103	21950	-2.51	20230627	13000	64.62	20220928	0.69	N	281820	500	104 억	2328240	N	N	2	N	N
17	20230629	090902	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	50	2	0.24	46918350	2212	2.79	21200	21450	21100	27600	14900	21250	21210.43	11.16	0	270	22083	21666	21233	20816	20383	21450	20600	104	6350	500	15300	50	1	20861556	4444	8.02	1.02	12	0.01	2655.00	20903.00	21950	20230627	-2.96	13000	20220928	63.85	21950	-2.96	20230627	14550	46.39	20230103	21950	-2.96	20230627	13000	63.85	20220928	0.69	N	281820	500	104 억	2328240	N	N	2	N	N
18	20230628	160943	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	50	2	0.24	1673290100	78894	33.87	21600	21650	20800	27550	14850	21200	21209.30	11.15	0	1495	22233	21716	21433	20916	20633	21575	20775	104	6350	500	15260	50	1	20861556	4433	8.00	1.02	12	0.38	2655.00	20903.00	21950	20230627	-3.19	13000	20220928	63.46	21950	-3.19	20230627	14550	46.05	20230103	21950	-3.19	20230627	13000	63.46	20220928	0.70	N	281820	500	104 억	2325782	N	N	2	N	N
19	20230628	150950	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	50	2	0.24	1602592250	75566	32.44	21600	21650	20800	27550	14850	21200	21207.85	11.15	0	1798	22233	21716	21433	20916	20633	21575	20775	104	6350	500	15260	50	1	20861556	4433	8.00	1.02	12	0.36	2655.00	20903.00	21950	20230627	-3.19	13000	20220928	63.46	21950	-3.19	20230627	14550	46.05	20230103	21950	-3.19	20230627	13000	63.46	20220928	0.70	N	281820	500	104 억	2325782	N	N	2	N	N
20	20230628	140949	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	50	2	0.24	1385793900	65341	28.05	21600	21650	20800	27550	14850	21200	21208.64	11.15	0	581	22233	21716	21433	20916	20633	21575	20775	104	6350	500	15260	50	1	20861556	4433	8.00	1.02	12	0.31	2655.00	20903.00	21950	20230627	-3.19	13000	20220928	63.46	21950	-3.19	20230627	14550	46.05	20230103	21950	-3.19	20230627	13000	63.46	20220928	0.70	N	281820	500	104 억	2325782	N	N	2	N	N
21	20230628	130950	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	150	2	0.71	1179033900	55639	23.89	21600	21650	20800	27550	14850	21200	21190.78	11.15	0	543	22233	21716	21433	20916	20633	21575	20775	104	6350	500	15260	50	1	20861556	4454	8.04	1.02	12	0.27	2655.00	20903.00	21950	20230627	-2.73	13000	20220928	64.23	21950	-2.73	20230627	14550	46.74	20230103	21950	-2.73	20230627	13000	64.23	20220928	0.70	N	281820	500	104 억	2325782	N	N	2	N	N
22	20230628	121001	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	50	2	0.24	902469800	42680	18.32	21600	21650	20800	27550	14850	21200	21145.03	11.15	0	-2282	22233	21716	21433	20916	20633	21575	20775	104	6350	500	15260	50	1	20861556	4433	8.00	1.02	12	0.20	2655.00	20903.00	21950	20230627	-3.19	13000	20220928	63.46	21950	-3.19	20230627	14550	46.05	20230103	21950	-3.19	20230627	13000	63.46	20220928	0.70	N	281820	500	104 억	2325782	N	N	2	N	N
23	20230628	110956	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-350	5	-1.65	719256000	34014	14.60	21600	21650	20800	27550	14850	21200	21145.88	11.15	0	-4399	22233	21716	21433	20916	20633	21575	20775	104	6350	500	15260	50	1	20861556	4350	7.85	1.00	12	0.16	2655.00	20903.00	21950	20230627	-5.01	13000	20220928	60.38	21950	-5.01	20230627	14550	43.30	20230103	21950	-5.01	20230627	13000	60.38	20220928	0.70	N	281820	500	104 억	2325782	N	N	2	N	N
24	20230628	100956	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-150	5	-0.71	429634750	20181	8.66	21600	21650	21000	27550	14850	21200	21289.07	11.15	0	-2224	22233	21716	21433	20916	20633	21575	20775	104	6350	500	15260	50	1	20861556	4391	7.93	1.01	12	0.10	2655.00	20903.00	21950	20230627	-4.10	13000	20220928	61.92	21950	-4.10	20230627	14550	44.67	20230103	21950	-4.10	20230627	13000	61.92	20220928	0.70	N	281820	500	104 억	2325782	N	N	2	N	N
25	20230628	090952	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	250	2	1.18	101753950	4742	2.04	21600	21650	21200	27550	14850	21200	21458.02	11.15	0	-190	22233	21716	21433	20916	20633	21575	20775	104	6350	500	15260	50	1	20861556	4475	8.08	1.03	12	0.02	2655.00	20903.00	21950	20230627	-2.28	13000	20220928	65.00	21950	-2.28	20230627	14550	47.42	20230103	21950	-2.28	20230627	13000	65.00	20220928	0.70	N	281820	500	104 억	2325782	N	N	2	N	N
26	20230627	160951	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21200	-100	5	-0.47	4978046350	230690	264.47	21500	21950	21150	27650	14950	21300	21579.08	11.32	0	-31749	22133	21716	20983	20566	19833	21925	20775	104	6350	500	15330	50	1	20861556	4423	7.98	1.01	12	1.11	2655.00	20903.00	21950	20230627	-3.42	13000	20220928	63.08	21950	-3.42	20230627	14550	45.70	20230103	21950	-3.42	20230627	13000	63.08	20220928	0.69	N	281820	500	104 억	2360849	N	N	2	N	N
27	20230627	150959	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21300	0	3	0.00	4882508950	226202	259.33	21500	21950	21150	27650	14950	21300	21584.73	11.32	0	-32313	22133	21716	20983	20566	19833	21925	20775	104	6350	500	15330	50	1	20861556	4444	8.02	1.02	12	1.08	2655.00	20903.00	21950	20230627	-2.96	13000	20220928	63.85	21950	-2.96	20230627	14550	46.39	20230103	21950	-2.96	20230627	13000	63.85	20220928	0.69	N	281820	500	104 억	2360849	N	N	6	N	N
28	20230627	141008	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21250	-50	5	-0.23	4460257150	206359	236.58	21500	21950	21150	27650	14950	21300	21614.07	11.32	0	-34028	22133	21716	20983	20566	19833	21925	20775	104	6350	500	15330	50	1	20861556	4433	8.00	1.02	12	0.99	2655.00	20903.00	21950	20230627	-3.19	13000	20220928	63.46	21950	-3.19	20230627	14550	46.05	20230103	21950	-3.19	20230627	13000	63.46	20220928	0.69	N	281820	500	104 억	2360849	N	N	6	N	N
29	20230627	131005	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21300	0	3	0.00	4041545450	186696	214.03	21500	21950	21150	27650	14950	21300	21647.73	11.32	0	-35339	22133	21716	20983	20566	19833	21925	20775	104	6350	500	15330	50	1	20861556	4444	8.02	1.02	12	0.89	2655.00	20903.00	21950	20230627	-2.96	13000	20220928	63.85	21950	-2.96	20230627	14550	46.39	20230103	21950	-2.96	20230627	13000	63.85	20220928	0.69	N	281820	500	104 억	2360849	N	N	6	N	N
30	20230627	121006	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21350	50	2	0.23	3595124650	165803	190.08	21500	21950	21150	27650	14950	21300	21683.11	11.32	0	-38112	22133	21716	20983	20566	19833	21925	20775	104	6350	500	15330	50	1	20861556	4454	8.04	1.02	12	0.79	2655.00	20903.00	21950	20230627	-2.73	13000	20220928	64.23	21950	-2.73	20230627	14550	46.74	20230103	21950	-2.73	20230627	13000	64.23	20220928	0.69	N	281820	500	104 억	2360849	N	N	6	N	N
31	20230627	111016	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21600	300	2	1.41	3113508100	143368	164.36	21500	21950	21150	27650	14950	21300	21716.90	11.32	0	-38598	22133	21716	20983	20566	19833	21925	20775	104	6350	500	15330	50	1	20861556	4506	8.14	1.03	12	0.69	2655.00	20903.00	21950	20230627	-1.59	13000	20220928	66.15	21950	-1.59	20230627	14550	48.45	20230103	21950	-1.59	20230627	13000	66.15	20220928	0.69	N	281820	500	104 억	2360849	N	N	6	N	N
32	20230627	100945	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21750	450	2	2.11	2410890200	111006	127.26	21500	21950	21150	27650	14950	21300	21718.56	11.32	0	-37478	22133	21716	20983	20566	19833	21925	20775	104	6350	500	15330	50	1	20861556	4537	8.19	1.04	12	0.53	2655.00	20903.00	21950	20230627	-0.91	13000	20220928	67.31	21950	-0.91	20230627	14550	49.48	20230103	21950	-0.91	20230627	13000	67.31	20220928	0.69	N	281820	500	104 억	2360849	N	N	6	N	N
33	20230627	090951	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	150	2	0.70	228676150	10669	12.23	21500	21550	21150	27650	14950	21300	21433.70	11.32	0	-7027	22133	21716	20983	20566	19833	21925	20775	104	6350	500	15330	50	1	20861556	4475	8.08	1.03	12	0.05	2655.00	20903.00	21750	20230621	-1.38	13000	20220928	65.00	21750	-1.38	20230621	14550	47.42	20230103	21750	-1.38	20230621	13000	65.00	20220928	0.69	N	281820	500	104 억	2360849	N	N	6	N	N
34	20230626	160950	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	700	2	3.40	1827722600	86964	151.67	20600	21400	20250	26750	14450	20600	21016.12	11.24	0	15955	21366	20982	20516	20132	19666	20750	19900	104	6150	500	14830	50	1	20861556	4444	8.02	1.02	12	0.42	2655.00	20903.00	21750	20230621	-2.07	13000	20220928	63.85	21750	-2.07	20230621	14550	46.39	20230103	21750	-2.07	20230621	13000	63.85	20220928	0.70	N	281820	500	104 억	2344562	N	N	6	N	N
35	20230626	150956	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	700	2	3.40	1750352600	83331	145.33	20600	21400	20250	26750	14450	20600	21004.95	11.24	0	16730	21366	20982	20516	20132	19666	20750	19900	104	6150	500	14830	50	1	20861556	4444	8.02	1.02	12	0.40	2655.00	20903.00	21750	20230621	-2.07	13000	20220928	63.85	21750	-2.07	20230621	14550	46.39	20230103	21750	-2.07	20230621	13000	63.85	20220928	0.70	N	281820	500	104 억	2344562	N	N	28	N	N
36	20230626	140955	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	650	2	3.16	1460982700	69745	121.64	20600	21400	20250	26750	14450	20600	20947.62	11.24	0	19139	21366	20982	20516	20132	19666	20750	19900	104	6150	500	14830	50	1	20861556	4433	8.00	1.02	12	0.33	2655.00	20903.00	21750	20230621	-2.30	13000	20220928	63.46	21750	-2.30	20230621	14550	46.05	20230103	21750	-2.30	20230621	13000	63.46	20220928	0.70	N	281820	500	104 억	2344562	N	N	28	N	N
37	20230626	130948	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	400	2	1.94	887083650	42681	74.44	20600	21200	20250	26750	14450	20600	20784.15	11.24	0	7265	21366	20982	20516	20132	19666	20750	19900	104	6150	500	14830	50	1	20861556	4381	7.91	1.00	12	0.20	2655.00	20903.00	21750	20230621	-3.45	13000	20220928	61.54	21750	-3.45	20230621	14550	44.33	20230103	21750	-3.45	20230621	13000	61.54	20220928	0.70	N	281820	500	104 억	2344562	N	N	28	N	N
38	20230626	120950	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	100	2	0.49	823433750	39623	69.10	20600	21200	20250	26750	14450	20600	20781.83	11.24	0	6594	21366	20982	20516	20132	19666	20750	19900	104	6150	500	14830	50	1	20861556	4318	7.80	0.99	12	0.19	2655.00	20903.00	21750	20230621	-4.83	13000	20220928	59.23	21750	-4.83	20230621	14550	42.27	20230103	21750	-4.83	20230621	13000	59.23	20220928	0.70	N	281820	500	104 억	2344562	N	N	28	N	N
39	20230626	110949	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	150	2	0.73	762028200	36658	63.93	20600	21200	20250	26750	14450	20600	20787.63	11.24	0	6360	21366	20982	20516	20132	19666	20750	19900	104	6150	500	14830	50	1	20861556	4329	7.82	0.99	12	0.18	2655.00	20903.00	21750	20230621	-4.60	13000	20220928	59.62	21750	-4.60	20230621	14550	42.61	20230103	21750	-4.60	20230621	13000	59.62	20220928	0.70	N	281820	500	104 억	2344562	N	N	28	N	N
40	20230626	100948	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	350	2	1.70	632044750	30395	53.01	20600	21200	20250	26750	14450	20600	20794.53	11.24	0	6667	21366	20982	20516	20132	19666	20750	19900	104	6150	500	14830	50	1	20861556	4370	7.89	1.00	12	0.15	2655.00	20903.00	21750	20230621	-3.68	13000	20220928	61.15	21750	-3.68	20230621	14550	43.99	20230103	21750	-3.68	20230621	13000	61.15	20220928	0.70	N	281820	500	104 억	2344562	N	N	28	N	N
41	20230626	090953	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	-250	5	-1.21	114191200	5596	9.76	20600	20600	20250	26750	14450	20600	20404.96	11.24	0	-3594	21366	20982	20516	20132	19666	20750	19900	104	6150	500	14830	50	1	20861556	4245	7.66	0.97	12	0.03	2655.00	20903.00	21750	20230621	-6.44	13000	20220928	56.54	21750	-6.44	20230621	14550	39.86	20230103	21750	-6.44	20230621	13000	56.54	20220928	0.70	N	281820	500	104 억	2344562	N	N	28	N	N
42	20230623	183608	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	-200	5	-0.96	1167868150	57339	83.62	20850	20900	20050	27000	14600	20800	20367.60	11.24	-3404	-4716	21566	21182	20766	20382	19966	21375	20575	104	6200	500	14970	50	1	20861556	4297	7.76	0.99	12	0.27	2655.00	20903.00	21750	20230621	-5.29	13000	20220928	58.46	21750	-5.29	20230621	14550	41.58	20230103	21750	-5.29	20230621	13000	58.46	20220928	0.75	N	281820	500	104 억	2344562	N	N	28	N	N
43	20230623	140801	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20200	-600	5	-2.88	880643400	43235	63.05	20850	20900	20050	27000	14600	20800	20368.76	11.25	0	-1101	21566	21182	20766	20382	19966	21375	20575	104	6200	500	14970	50	1	20861556	4214	7.61	0.97	12	0.21	2655.00	20903.00	21750	20230621	-7.13	13000	20220928	55.38	21750	-7.13	20230621	14550	38.83	20230103	21750	-7.13	20230621	13000	55.38	20220928	0.75	N	281820	500	104 억	2347966	N	N	11	N	N
44	20230622	160506	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20800	100	2	0.48	1426706850	68326	55.07	20650	21150	20350	26900	14500	20700	20880.91	11.30	0	-10894	22100	21400	21050	20350	20000	21225	20175	104	6200	500	14900	50	1	20861556	4339	7.83	1.00	12	0.33	2655.00	20903.00	21750	20230621	-4.37	13000	20220928	60.00	21750	-4.37	20230621	14550	42.96	20230103	21750	-4.37	20230621	13000	60.00	20220928	0.75	N	281820	500	104 억	2358010	N	N	11	N	N
45	20230622	151027	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20800	100	2	0.48	1379858500	66076	53.26	20650	21150	20350	26900	14500	20700	20882.90	11.30	0	-10594	22100	21400	21050	20350	20000	21225	20175	104	6200	500	14900	50	1	20861556	4339	7.83	1.00	12	0.32	2655.00	20903.00	21750	20230621	-4.37	13000	20220928	60.00	21750	-4.37	20230621	14550	42.96	20230103	21750	-4.37	20230621	13000	60.00	20220928	0.75	N	281820	500	104 억	2358010	N	N	334	N	N
46	20230622	140929	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	300	2	1.45	1183172450	56648	45.66	20650	21150	20350	26900	14500	20700	20886.39	11.30	0	-7175	22100	21400	21050	20350	20000	21225	20175	104	6200	500	14900	50	1	20861556	4381	7.91	1.00	12	0.27	2655.00	20903.00	21750	20230621	-3.45	13000	20220928	61.54	21750	-3.45	20230621	14550	44.33	20230103	21750	-3.45	20230621	13000	61.54	20220928	0.75	N	281820	500	104 억	2358010	N	N	334	N	N
47	20230622	130912	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	250	2	1.21	1014085150	48593	39.17	20650	21150	20350	26900	14500	20700	20868.96	11.30	0	-5896	22100	21400	21050	20350	20000	21225	20175	104	6200	500	14900	50	1	20861556	4370	7.89	1.00	12	0.23	2655.00	20903.00	21750	20230621	-3.68	13000	20220928	61.15	21750	-3.68	20230621	14550	43.99	20230103	21750	-3.68	20230621	13000	61.15	20220928	0.75	N	281820	500	104 억	2358010	N	N	334	N	N
48	20230622	120800	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	150	2	0.72	876651250	41994	33.85	20650	21150	20350	26900	14500	20700	20875.63	11.30	0	-4239	22100	21400	21050	20350	20000	21225	20175	104	6200	500	14900	50	1	20861556	4350	7.85	1.00	12	0.20	2655.00	20903.00	21750	20230621	-4.14	13000	20220928	60.38	21750	-4.14	20230621	14550	43.30	20230103	21750	-4.14	20230621	13000	60.38	20220928	0.75	N	281820	500	104 억	2358010	N	N	334	N	N
49	20230622	110141	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	50	2	0.24	743446550	35605	28.70	20650	21150	20350	26900	14500	20700	20880.40	11.30	0	-1358	22100	21400	21050	20350	20000	21225	20175	104	6200	500	14900	50	1	20861556	4329	7.82	0.99	12	0.17	2655.00	20903.00	21750	20230621	-4.60	13000	20220928	59.62	21750	-4.60	20230621	14550	42.61	20230103	21750	-4.60	20230621	13000	59.62	20220928	0.75	N	281820	500	104 억	2358010	N	N	334	N	N
50	20230622	100618	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	400	2	1.93	535893450	25701	20.72	20650	21150	20350	26900	14500	20700	20851.07	11.30	0	3004	22100	21400	21050	20350	20000	21225	20175	104	6200	500	14900	50	1	20861556	4402	7.95	1.01	12	0.12	2655.00	20903.00	21750	20230621	-2.99	13000	20220928	62.31	21750	-2.99	20230621	14550	45.02	20230103	21750	-2.99	20230621	13000	62.31	20220928	0.75	N	281820	500	104 억	2358010	N	N	334	N	N
51	20230622	090503	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	-50	5	-0.24	61826150	3010	2.43	20650	20700	20400	26900	14500	20700	20540.25	11.30	0	364	22100	21400	21050	20350	20000	21225	20175	104	6200	500	14900	50	1	20861556	4308	7.78	0.99	12	0.01	2655.00	20903.00	21750	20230621	-5.06	13000	20220928	58.85	21750	-5.06	20230621	14550	41.92	20230103	21750	-5.06	20230621	13000	58.85	20220928	0.75	N	281820	500	104 억	2358010	N	N	334	N	N
52	20230621	160243	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	20700	-700	5	-3.27	2602645350	123258	42.94	21700	21750	20700	27800	15000	21400	21115.67	11.40	0	-24009	22933	22166	20733	19966	18533	22550	20350	104	6400	500	15400	50	1	20861556	4318	7.80	0.99	12	0.59	2655.00	20903.00	21750	20230621	-4.83	13000	20220928	59.23	21750	-4.83	20230621	14550	42.27	20230103	21750	-4.83	20230621	13000	59.23	20220928	0.70	N	281820	500	104 억	2377287	N	N	334	N	N
53	20230621	150325	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	20950	-450	5	-2.10	2285094500	108029	37.63	21700	21750	20700	27800	15000	21400	21152.60	11.40	0	-19961	22933	22166	20733	19966	18533	22550	20350	104	6400	500	15400	50	1	20861556	4370	7.89	1.00	12	0.52	2655.00	20903.00	21750	20230621	-3.68	13000	20220928	61.15	21750	-3.68	20230621	14550	43.99	20230103	21750	-3.68	20230621	13000	61.15	20220928	0.70	N	281820	500	104 억	2377287	N	N	1	N	N
54	20230621	140245	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	20950	-450	5	-2.10	2016371500	95179	33.15	21700	21750	20700	27800	15000	21400	21185.04	11.40	0	-16752	22933	22166	20733	19966	18533	22550	20350	104	6400	500	15400	50	1	20861556	4370	7.89	1.00	12	0.46	2655.00	20903.00	21750	20230621	-3.68	13000	20220928	61.15	21750	-3.68	20230621	14550	43.99	20230103	21750	-3.68	20230621	13000	61.15	20220928	0.70	N	281820	500	104 억	2377287	N	N	1	N	N
55	20230621	131011	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21050	-350	5	-1.64	1898474650	89567	31.20	21700	21750	20700	27800	15000	21400	21196.14	11.40	0	-15501	22933	22166	20733	19966	18533	22550	20350	104	6400	500	15400	50	1	20861556	4391	7.93	1.01	12	0.43	2655.00	20903.00	21750	20230621	-3.22	13000	20220928	61.92	21750	-3.22	20230621	14550	44.67	20230103	21750	-3.22	20230621	13000	61.92	20220928	0.70	N	281820	500	104 억	2377287	N	N	1	N	N
56	20230621	120456	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21000	-400	5	-1.87	1759537100	82954	28.90	21700	21750	20700	27800	15000	21400	21211.00	11.40	0	-14171	22933	22166	20733	19966	18533	22550	20350	104	6400	500	15400	50	1	20861556	4381	7.91	1.00	12	0.40	2655.00	20903.00	21750	20230621	-3.45	13000	20220928	61.54	21750	-3.45	20230621	14550	44.33	20230103	21750	-3.45	20230621	13000	61.54	20220928	0.70	N	281820	500	104 억	2377287	N	N	1	N	N
57	20230621	110659	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	20950	-450	5	-2.10	1606034350	75638	26.35	21700	21750	20700	27800	15000	21400	21233.17	11.40	0	-13039	22933	22166	20733	19966	18533	22550	20350	104	6400	500	15400	50	1	20861556	4370	7.89	1.00	12	0.36	2655.00	20903.00	21750	20230621	-3.68	13000	20220928	61.15	21750	-3.68	20230621	14550	43.99	20230103	21750	-3.68	20230621	13000	61.15	20220928	0.70	N	281820	500	104 억	2377287	N	N	1	N	N
58	20230621	100327	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21050	-350	5	-1.64	1151686200	53953	18.79	21700	21750	21000	27800	15000	21400	21346.10	11.40	0	-9205	22933	22166	20733	19966	18533	22550	20350	104	6400	500	15400	50	1	20861556	4391	7.93	1.01	12	0.26	2655.00	20903.00	21750	20230621	-3.22	13000	20220928	61.92	21750	-3.22	20230621	14550	44.67	20230103	21750	-3.22	20230621	13000	61.92	20220928	0.70	N	281820	500	104 억	2377287	N	N	1	N	N
59	20230621	090341	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21250	-150	5	-0.70	457447800	21289	7.42	21700	21750	21050	27800	15000	21400	21487.52	11.40	0	-8897	22933	22166	20733	19966	18533	22550	20350	104	6400	500	15400	50	1	20861556	4433	8.00	1.02	12	0.10	2655.00	20903.00	21750	20230621	-2.30	13000	20220928	63.46	21750	-2.30	20230621	14550	46.05	20230103	21750	-2.30	20230621	13000	63.46	20220928	0.70	N	281820	500	104 억	2377287	N	N	1	N	N
60	20230620	160105	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21400	2020	2	10.42	5831580120	281301	352.52	19500	21500	19300	25150	13570	19380	20728.12	11.04	0	76977	20620	20000	19580	18960	18540	19790	18750	104	5790	500	13950	50	1	20861556	4464	8.06	1.02	12	1.35	2655.00	20903.00	21500	20230620	-0.47	13000	20220928	64.62	21500	-0.47	20230620	14550	47.08	20230103	21500	-0.47	20230620	13000	64.62	20220928	0.70	N	281820	500	104 억	2303354	N	N	1	N	N
61	20230620	150753	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21150	1770	2	9.13	5311649020	256948	322.00	19500	21500	19300	25150	13570	19380	20672.09	11.04	0	72572	20620	20000	19580	18960	18540	19790	18750	104	5790	500	13950	50	1	20861556	4412	7.97	1.01	12	1.23	2655.00	20903.00	21500	20230620	-1.63	13000	20220928	62.69	21500	-1.63	20230620	14550	45.36	20230103	21500	-1.63	20230620	13000	62.69	20220928	0.70	N	281820	500	104 억	2303354	N	N	14	N	N
62	20230620	140735	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	1470	2	7.59	3077379070	151454	189.80	19500	20900	19300	25150	13570	19380	20318.91	11.04	0	51872	20620	20000	19580	18960	18540	19790	18750	104	5790	500	13950	50	1	20861556	4350	7.85	1.00	12	0.73	2655.00	20903.00	21000	20230330	-0.71	13000	20220928	60.38	21000	-0.71	20230330	14550	43.30	20230103	21000	-0.71	20230330	13000	60.38	20220928	0.70	N	281820	500	104 억	2303354	N	N	14	N	N
63	20230620	130939	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	1170	2	6.04	1770345820	88558	110.98	19500	20650	19300	25150	13570	19380	19990.82	11.04	0	34659	20620	20000	19580	18960	18540	19790	18750	104	5790	500	13950	50	1	20861556	4287	7.74	0.98	12	0.42	2655.00	20903.00	21000	20230330	-2.14	13000	20220928	58.08	21000	-2.14	20230330	14550	41.24	20230103	21000	-2.14	20230330	13000	58.08	20220928	0.70	N	281820	500	104 억	2303354	N	N	14	N	N
64	20230620	120254	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19920	540	2	2.79	792512060	40153	50.32	19500	19950	19300	25150	13570	19380	19737.32	11.04	0	10632	20620	20000	19580	18960	18540	19790	18750	104	5790	500	13950	10	1	20861556	4156	7.50	0.95	12	0.19	2655.00	20903.00	21000	20230330	-5.14	13000	20220928	53.23	21000	-5.14	20230330	14550	36.91	20230103	21000	-5.14	20230330	13000	53.23	20220928	0.70	N	281820	500	104 억	2303354	N	N	14	N	N
65	20230620	110627	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19830	450	2	2.32	651721790	33067	41.44	19500	19950	19300	25150	13570	19380	19709.15	11.04	0	8590	20620	20000	19580	18960	18540	19790	18750	104	5790	500	13950	10	1	20861556	4137	7.47	0.95	12	0.16	2655.00	20903.00	21000	20230330	-5.57	13000	20220928	52.54	21000	-5.57	20230330	14550	36.29	20230103	21000	-5.57	20230330	13000	52.54	20220928	0.70	N	281820	500	104 억	2303354	N	N	14	N	N
66	20230620	100501	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19650	270	2	1.39	260994410	13371	16.76	19500	19750	19300	25150	13570	19380	19519.46	11.04	0	2843	20620	20000	19580	18960	18540	19790	18750	104	5790	500	13950	10	1	20861556	4099	7.40	0.94	12	0.06	2655.00	20903.00	21000	20230330	-6.43	13000	20220928	51.15	21000	-6.43	20230330	14550	35.05	20230103	21000	-6.43	20230330	13000	51.15	20220928	0.70	N	281820	500	104 억	2303354	N	N	14	N	N
67	20230620	090844	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19450	70	2	0.36	37406190	1923	2.41	19500	19500	19380	25150	13570	19380	19452.07	11.04	0	-693	20620	20000	19580	18960	18540	19790	18750	104	5790	500	13950	10	1	20861556	4058	7.33	0.93	12	0.01	2655.00	20903.00	21000	20230330	-7.38	13000	20220928	49.62	21000	-7.38	20230330	14550	33.68	20230103	21000	-7.38	20230330	13000	49.62	20220928	0.70	N	281820	500	104 억	2303354	N	N	14	N	N
68	20230619	160338	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19380	-270	5	-1.37	1559144220	79770	261.79	19850	20200	19160	25500	13760	19650	19545.65	11.01	0	7850	19970	19810	19680	19520	19390	19745	19455	104	5870	500	14140	10	1	20861556	4043	7.30	0.93	12	0.38	2655.00	20903.00	21000	20230330	-7.71	13000	20220928	49.08	21000	-7.71	20230330	14550	33.20	20230103	21000	-7.71	20230330	13000	49.08	20220928	0.71	N	281820	500	104 억	2297471	N	N	14	N	N
69	20230619	151018	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19420	-230	5	-1.17	1514696890	77480	254.27	19850	20200	19160	25500	13760	19650	19549.52	11.01	0	8847	19970	19810	19680	19520	19390	19745	19455	104	5870	500	14140	10	1	20861556	4051	7.31	0.93	12	0.37	2655.00	20903.00	21000	20230330	-7.52	13000	20220928	49.38	21000	-7.52	20230330	14550	33.47	20230103	21000	-7.52	20230330	13000	49.38	20220928	0.71	N	281820	500	104 억	2297471	N	N	16	N	N
70	20230619	140608	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19170	-480	5	-2.44	1298216370	66226	217.34	19850	20200	19160	25500	13760	19650	19602.82	11.01	0	3969	19970	19810	19680	19520	19390	19745	19455	104	5870	500	14140	10	1	20861556	3999	7.22	0.92	12	0.32	2655.00	20903.00	21000	20230330	-8.71	13000	20220928	47.46	21000	-8.71	20230330	14550	31.75	20230103	21000	-8.71	20230330	13000	47.46	20220928	0.71	N	281820	500	104 억	2297471	N	N	16	N	N
71	20230619	130156	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19280	-370	5	-1.88	1116608710	56768	186.30	19850	20200	19280	25500	13760	19650	19669.69	11.01	0	2363	19970	19810	19680	19520	19390	19745	19455	104	5870	500	14140	10	1	20861556	4022	7.26	0.92	12	0.27	2655.00	20903.00	21000	20230330	-8.19	13000	20220928	48.31	21000	-8.19	20230330	14550	32.51	20230103	21000	-8.19	20230330	13000	48.31	20220928	0.71	N	281820	500	104 억	2297471	N	N	16	N	N
72	20230619	120355	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19400	-250	5	-1.27	950510230	48176	158.10	19850	20200	19400	25500	13760	19650	19729.95	11.01	0	-245	19970	19810	19680	19520	19390	19745	19455	104	5870	500	14140	10	1	20861556	4047	7.31	0.93	12	0.23	2655.00	20903.00	21000	20230330	-7.62	13000	20220928	49.23	21000	-7.62	20230330	14550	33.33	20230103	21000	-7.62	20230330	13000	49.23	20220928	0.71	N	281820	500	104 억	2297471	N	N	16	N	N
73	20230619	110136	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19550	-100	5	-0.51	728557130	36777	120.70	19850	20200	19550	25500	13760	19650	19810.13	11.01	0	-1129	19970	19810	19680	19520	19390	19745	19455	104	5870	500	14140	10	1	20861556	4078	7.36	0.94	12	0.18	2655.00	20903.00	21000	20230330	-6.90	13000	20220928	50.38	21000	-6.90	20230330	14550	34.36	20230103	21000	-6.90	20230330	13000	50.38	20220928	0.71	N	281820	500	104 억	2297471	N	N	16	N	N
74	20230619	100947	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19720	70	2	0.36	483983810	24318	79.81	19850	20200	19680	25500	13760	19650	19902.29	11.01	0	2555	19970	19810	19680	19520	19390	19745	19455	104	5870	500	14140	10	1	20861556	4114	7.43	0.94	12	0.12	2655.00	20903.00	21000	20230330	-6.10	13000	20220928	51.69	21000	-6.10	20230330	14550	35.53	20230103	21000	-6.10	20230330	13000	51.69	20220928	0.71	N	281820	500	104 억	2297471	N	N	16	N	N
75	20230619	091009	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19840	190	2	0.97	69433080	3498	11.48	19850	19890	19680	25500	13760	19650	19849.37	11.01	0	-97	19970	19810	19680	19520	19390	19745	19455	104	5870	500	14140	10	1	20861556	4139	7.47	0.95	12	0.02	2655.00	20903.00	21000	20230330	-5.52	13000	20220928	52.62	21000	-5.52	20230330	14550	36.36	20230103	21000	-5.52	20230330	13000	52.62	20220928	0.71	N	281820	500	104 억	2297471	N	N	16	N	N
76	20230616	160443	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19650	-40	5	-0.20	598816070	30450	112.58	19840	19840	19550	25550	13790	19690	19665.56	11.02	0	-1601	20070	19880	19510	19320	18950	19975	19415	104	5880	500	14170	10	1	20861556	4099	7.40	0.94	12	0.15	2655.00	20903.00	21000	20230330	-6.43	13000	20220928	51.15	21000	-6.43	20230330	14550	35.05	20230103	21000	-6.43	20230330	13000	51.15	20220928	0.71	N	281820	500	104 억	2299601	N	N	16	N	N
77	20230616	150152	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19650	-40	5	-0.20	551306160	28033	103.65	19840	19840	19550	25550	13790	19690	19666.33	11.02	0	-1540	20070	19880	19510	19320	18950	19975	19415	104	5880	500	14170	10	1	20861556	4099	7.40	0.94	12	0.13	2655.00	20903.00	21000	20230330	-6.43	13000	20220928	51.15	21000	-6.43	20230330	14550	35.05	20230103	21000	-6.43	20230330	13000	51.15	20220928	0.71	N	281820	500	104 억	2299601	N	N	1	N	N
78	20230616	140846	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19660	-30	5	-0.15	503355840	25591	94.62	19840	19840	19550	25550	13790	19690	19669.25	11.02	0	-1184	20070	19880	19510	19320	18950	19975	19415	104	5880	500	14170	10	1	20861556	4101	7.40	0.94	12	0.12	2655.00	20903.00	21000	20230330	-6.38	13000	20220928	51.23	21000	-6.38	20230330	14550	35.12	20230103	21000	-6.38	20230330	13000	51.23	20220928	0.71	N	281820	500	104 억	2299601	N	N	1	N	N
79	20230616	130224	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19790	100	2	0.51	432555600	21992	81.31	19840	19840	19550	25550	13790	19690	19668.77	11.02	0	-1800	20070	19880	19510	19320	18950	19975	19415	104	5880	500	14170	10	1	20861556	4129	7.45	0.95	12	0.11	2655.00	20903.00	21000	20230330	-5.76	13000	20220928	52.23	21000	-5.76	20230330	14550	36.01	20230103	21000	-5.76	20230330	13000	52.23	20220928	0.71	N	281820	500	104 억	2299601	N	N	1	N	N
80	20230616	120134	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19590	-100	5	-0.51	352760310	17941	66.33	19840	19840	19550	25550	13790	19690	19662.24	11.02	0	-2721	20070	19880	19510	19320	18950	19975	19415	104	5880	500	14170	10	1	20861556	4087	7.38	0.94	12	0.09	2655.00	20903.00	21000	20230330	-6.71	13000	20220928	50.69	21000	-6.71	20230330	14550	34.64	20230103	21000	-6.71	20230330	13000	50.69	20220928	0.71	N	281820	500	104 억	2299601	N	N	1	N	N
81	20230616	110654	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19630	-60	5	-0.30	298986900	15198	56.19	19840	19840	19550	25550	13790	19690	19672.78	11.02	0	-2868	20070	19880	19510	19320	18950	19975	19415	104	5880	500	14170	10	1	20861556	4095	7.39	0.94	12	0.07	2655.00	20903.00	21000	20230330	-6.52	13000	20220928	51.00	21000	-6.52	20230330	14550	34.91	20230103	21000	-6.52	20230330	13000	51.00	20220928	0.71	N	281820	500	104 억	2299601	N	N	1	N	N
82	20230616	100846	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19710	20	2	0.10	149083480	7576	28.01	19840	19840	19630	25550	13790	19690	19678.39	11.02	0	-1454	20070	19880	19510	19320	18950	19975	19415	104	5880	500	14170	10	1	20861556	4112	7.42	0.94	12	0.04	2655.00	20903.00	21000	20230330	-6.14	13000	20220928	51.62	21000	-6.14	20230330	14550	35.46	20230103	21000	-6.14	20230330	13000	51.62	20220928	0.71	N	281820	500	104 억	2299601	N	N	1	N	N
83	20230616	090415	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19660	-30	5	-0.15	9434800	479	1.77	19840	19840	19630	25550	13790	19690	19696.87	11.02	0	-364	20070	19880	19510	19320	18950	19975	19415	104	5880	500	14170	10	1	20861556	4101	7.40	0.94	12	0.00	2655.00	20903.00	21000	20230330	-6.38	13000	20220928	51.23	21000	-6.38	20230330	14550	35.12	20230103	21000	-6.38	20230330	13000	51.23	20220928	0.71	N	281820	500	104 억	2299601	N	N	1	N	N
84	20230615	150120	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19680	210	2	1.08	474826190	24346	89.47	19470	19700	19140	25300	13630	19470	19503.26	11.01	0	1032	20190	19830	19490	19130	18790	19660	18960	104	5835	500	14010	10	1	20861556	4106	7.41	0.94	12	0.12	2655.00	20903.00	21000	20230330	-6.29	13000	20220928	51.38	21000	-6.29	20230330	14550	35.26	20230103	21000	-6.29	20230330	13000	51.38	20220928	0.72	N	281820	500	104 억	2297077	N	N	17	N	N
85	20230615	140940	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19610	140	2	0.72	405831590	20833	76.56	19470	19700	19140	25300	13630	19470	19480.23	11.01	0	197	20190	19830	19490	19130	18790	19660	18960	104	5835	500	14010	10	1	20861556	4091	7.39	0.94	12	0.10	2655.00	20903.00	21000	20230330	-6.62	13000	20220928	50.85	21000	-6.62	20230330	14550	34.78	20230103	21000	-6.62	20230330	13000	50.85	20220928	0.72	N	281820	500	104 억	2297077	N	N	17	N	N
86	20230615	130137	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19540	70	2	0.36	340126720	17476	64.22	19470	19700	19140	25300	13630	19470	19462.50	11.01	0	-1308	20190	19830	19490	19130	18790	19660	18960	104	5835	500	14010	10	1	20861556	4076	7.36	0.93	12	0.08	2655.00	20903.00	21000	20230330	-6.95	13000	20220928	50.31	21000	-6.95	20230330	14550	34.30	20230103	21000	-6.95	20230330	13000	50.31	20220928	0.72	N	281820	500	104 억	2297077	N	N	17	N	N
87	20230615	120631	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19350	-120	5	-0.62	307120110	15780	57.99	19470	19700	19140	25300	13630	19470	19462.62	11.01	0	-2324	20190	19830	19490	19130	18790	19660	18960	104	5835	500	14010	10	1	20861556	4037	7.29	0.93	12	0.08	2655.00	20903.00	21000	20230330	-7.86	13000	20220928	48.85	21000	-7.86	20230330	14550	32.99	20230103	21000	-7.86	20230330	13000	48.85	20220928	0.72	N	281820	500	104 억	2297077	N	N	17	N	N
88	20230615	110902	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19200	-270	5	-1.39	262262260	13453	49.44	19470	19700	19200	25300	13630	19470	19494.71	11.01	0	-1758	20190	19830	19490	19130	18790	19660	18960	104	5835	500	14010	10	1	20861556	4005	7.23	0.92	12	0.06	2655.00	20903.00	21000	20230330	-8.57	13000	20220928	47.69	21000	-8.57	20230330	14550	31.96	20230103	21000	-8.57	20230330	13000	47.69	20220928	0.72	N	281820	500	104 억	2297077	N	N	17	N	N
89	20230611	184706	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	19500	50	2	0.26	468511390	24063	138.19	19540	19580	19260	25250	13620	19450	19469.82	11.03	2209	772	19683	19566	19353	19236	19023	19625	19295	104	5815	500	14000	10	1	20861556	4068	7.34	0.93	12	0.12	2655.00	20903.00	21000	20230330	-7.14	13000	20220928	50.00	21000	-7.14	20230330	14550	34.02	20230103	21000	-7.14	20230330	13000	50.00	20220928	0.71	N	281820	500	104 억	2301238	N	N	14	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History