KissMeData/281820/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

47 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	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	20240229	161033	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	37550	-1750	5	-4.45	11869817550	304839	26.02	39150	40500	37450	51000	27550	39300	38940.90	13.89	9771	46566	42932	40766	37132	34966	44750	38950	104	11700	500	29080	50	1	20861556	7834	14.14	1.80	12	1.46	2655.00	20903.00	44700	20240227	-16.00	16300	20230314	130.37	44700	-16.00	20240227	27000	39.07	20240102	44700	-16.00	20240227	16300	130.37	20230314	0.87	N	281820	500	104 억	2897148	N	N	1801	N	N
3	20240229	151036	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	38000	-1300	5	-3.31	11181965050	286543	24.46	39150	40500	37700	51000	27550	39300	39023.34	13.89	6672	46566	42932	40766	37132	34966	44750	38950	104	11700	500	29080	50	1	20861556	7927	14.31	1.82	12	1.37	2655.00	20903.00	44700	20240227	-14.99	16300	20230314	133.13	44700	-14.99	20240227	27000	40.74	20240102	44700	-14.99	20240227	16300	133.13	20230314	0.87	N	281820	500	104 억	2897148	N	N	1801	N	N
4	20240229	141038	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	38050	-1250	5	-3.18	9490599450	241909	20.65	39150	40500	38000	51000	27550	39300	39232.00	13.89	-8549	46566	42932	40766	37132	34966	44750	38950	104	11700	500	29080	50	1	20861556	7938	14.33	1.82	12	1.16	2655.00	20903.00	44700	20240227	-14.88	16300	20230314	133.44	44700	-14.88	20240227	27000	40.93	20240102	44700	-14.88	20240227	16300	133.44	20230314	0.87	N	281820	500	104 억	2897148	N	N	1801	N	N
5	20240229	131035	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	38450	-850	5	-2.16	7863029100	199406	17.02	39150	40500	38400	51000	27550	39300	39432.50	13.89	-13186	46566	42932	40766	37132	34966	44750	38950	104	11700	500	29080	50	1	20861556	8021	14.48	1.84	12	0.96	2655.00	20903.00	44700	20240227	-13.98	16300	20230314	135.89	44700	-13.98	20240227	27000	42.41	20240102	44700	-13.98	20240227	16300	135.89	20230314	0.87	N	281820	500	104 억	2897148	N	N	1801	N	N
6	20240229	121035	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39200	-100	5	-0.25	6564322150	166163	14.18	39150	40500	38400	51000	27550	39300	39505.77	13.89	-11789	46566	42932	40766	37132	34966	44750	38950	104	11700	500	29080	50	1	20861556	8178	14.76	1.88	12	0.80	2655.00	20903.00	44700	20240227	-12.30	16300	20230314	140.49	44700	-12.30	20240227	27000	45.19	20240102	44700	-12.30	20240227	16300	140.49	20230314	0.87	N	281820	500	104 억	2897148	N	N	1801	N	N
7	20240229	111038	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39950	650	2	1.65	5877545000	148757	12.70	39150	40500	38400	51000	27550	39300	39511.57	13.89	-9634	46566	42932	40766	37132	34966	44750	38950	104	11700	500	29080	50	1	20861556	8334	15.05	1.91	12	0.71	2655.00	20903.00	44700	20240227	-10.63	16300	20230314	145.09	44700	-10.63	20240227	27000	47.96	20240102	44700	-10.63	20240227	16300	145.09	20230314	0.87	N	281820	500	104 억	2897148	N	N	1801	N	N
8	20240229	101039	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39700	400	2	1.02	4501644900	114086	9.74	39150	40500	38400	51000	27550	39300	39458.85	13.89	-5012	46566	42932	40766	37132	34966	44750	38950	104	11700	500	29080	50	1	20861556	8282	14.95	1.90	12	0.55	2655.00	20903.00	44700	20240227	-11.19	16300	20230314	143.56	44700	-11.19	20240227	27000	47.04	20240102	44700	-11.19	20240227	16300	143.56	20230314	0.87	N	281820	500	104 억	2897148	N	N	1801	N	N
9	20240229	091037	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39350	50	2	0.13	1034632600	26328	2.25	39150	39650	39000	51000	27550	39300	39297.77	13.89	5849	46566	42932	40766	37132	34966	44750	38950	104	11700	500	29080	50	1	20861556	8209	14.82	1.88	12	0.13	2655.00	20903.00	44700	20240227	-11.97	16300	20230314	141.41	44700	-11.97	20240227	27000	45.74	20240102	44700	-11.97	20240227	16300	141.41	20230314	0.87	N	281820	500	104 억	2897148	N	N	1801	N	N
10	20240228	160936	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39300	100	2	0.26	48036413700	1165889	52.63	39000	44400	38600	50900	27450	39200	41205.30	13.75	21341	49666	44432	39466	34232	29266	47050	36850	104	11700	500	29000	50	1	20861556	8199	14.80	1.88	12	5.59	2655.00	20903.00	44700	20240227	-12.08	16300	20230314	141.10	44700	-12.08	20240227	27000	45.56	20240102	44700	-12.08	20240227	16300	141.10	20230314	0.73	N	281820	500	104 억	2868971	N	N	1801	N	N
11	20240228	150935	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39400	200	2	0.51	47483520200	1151827	52.00	39000	44400	38600	50900	27450	39200	41226.60	13.75	22604	49666	44432	39466	34232	29266	47050	36850	104	11700	500	29000	50	1	20861556	8219	14.84	1.88	12	5.52	2655.00	20903.00	44700	20240227	-11.86	16300	20230314	141.72	44700	-11.86	20240227	27000	45.93	20240102	44700	-11.86	20240227	16300	141.72	20230314	0.73	N	281820	500	104 억	2868971	N	N	643	N	N
12	20240228	141035	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39250	50	2	0.13	45513818350	1101552	49.73	39000	44400	38600	50900	27450	39200	41320.17	13.75	10984	49666	44432	39466	34232	29266	47050	36850	104	11700	500	29000	50	1	20861556	8188	14.78	1.88	12	5.28	2655.00	20903.00	44700	20240227	-12.19	16300	20230314	140.80	44700	-12.19	20240227	27000	45.37	20240102	44700	-12.19	20240227	16300	140.80	20230314	0.73	N	281820	500	104 억	2868971	N	N	643	N	N
13	20240228	131033	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39550	350	2	0.89	42748448050	1030952	46.54	39000	44400	38800	50900	27450	39200	41467.62	13.75	-470	49666	44432	39466	34232	29266	47050	36850	104	11700	500	29000	50	1	20861556	8251	14.90	1.89	12	4.94	2655.00	20903.00	44700	20240227	-11.52	16300	20230314	142.64	44700	-11.52	20240227	27000	46.48	20240102	44700	-11.52	20240227	16300	142.64	20230314	0.73	N	281820	500	104 억	2868971	N	N	643	N	N
14	20240228	121039	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	40350	1150	2	2.93	40952155950	986105	44.51	39000	44400	38800	50900	27450	39200	41531.99	13.75	-9	49666	44432	39466	34232	29266	47050	36850	104	11700	500	29000	50	1	20861556	8418	15.20	1.93	12	4.73	2655.00	20903.00	44700	20240227	-9.73	16300	20230314	147.55	44700	-9.73	20240227	27000	49.44	20240102	44700	-9.73	20240227	16300	147.55	20230314	0.73	N	281820	500	104 억	2868971	N	N	643	N	N
15	20240228	110954	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	41800	2600	2	6.63	38515115600	927191	41.85	39000	44400	38800	50900	27450	39200	41542.55	13.75	-4672	49666	44432	39466	34232	29266	47050	36850	104	11700	500	29000	50	1	20861556	8720	15.74	2.00	12	4.44	2655.00	20903.00	44700	20240227	-6.49	16300	20230314	156.44	44700	-6.49	20240227	27000	54.81	20240102	44700	-6.49	20240227	16300	156.44	20230314	0.73	N	281820	500	104 억	2868971	N	N	643	N	N
16	20240228	101036	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39550	350	2	0.89	33886762100	813611	36.73	39000	44400	38800	50900	27450	39200	41653.39	13.75	-3715	49666	44432	39466	34232	29266	47050	36850	104	11700	500	29000	50	1	20861556	8251	14.90	1.89	12	3.90	2655.00	20903.00	44700	20240227	-11.52	16300	20230314	142.64	44700	-11.52	20240227	27000	46.48	20240102	44700	-11.52	20240227	16300	142.64	20230314	0.73	N	281820	500	104 억	2868971	N	N	643	N	N
17	20240228	091039	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	39900	700	2	1.79	5964843750	147946	6.68	39000	41200	38800	50900	27450	39200	40326.69	13.75	13192	49666	44432	39466	34232	29266	47050	36850	104	11700	500	29000	50	1	20861556	8324	15.03	1.91	12	0.71	2655.00	20903.00	44700	20240227	-10.74	16300	20230314	144.79	44700	-10.74	20240227	27000	47.78	20240102	44700	-10.74	20240227	16300	144.79	20230314	0.73	N	281820	500	104 억	2868971	N	N	643	N	N
18	20240227	161033	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	39200	3100	2	8.59	86190020850	2200032	363.43	38050	44700	34500	46900	25300	36100	39176.96	14.37	12019	38633	37366	34833	33566	31033	38000	34200	104	10800	500	26710	50	1	20861556	8178	14.76	1.88	12	10.55	2655.00	20903.00	44700	20240227	-12.30	16300	20230314	140.49	44700	-12.30	20240227	27000	45.19	20240102	44700	-12.30	20240227	16300	140.49	20230314	0.73	N	281820	500	104 억	2998064	N	N	643	N	N
19	20240227	151035	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	38600	2500	2	6.93	83608015600	2134058	352.53	38050	44700	34500	46900	25300	36100	39177.95	14.37	9701	38633	37366	34833	33566	31033	38000	34200	104	10800	500	26710	50	1	20861556	8053	14.54	1.85	12	10.23	2655.00	20903.00	44700	20240227	-13.65	16300	20230314	136.81	44700	-13.65	20240227	27000	42.96	20240102	44700	-13.65	20240227	16300	136.81	20230314	0.73	N	281820	500	104 억	2998064	N	N	471	N	N
20	20240227	141032	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	38100	2000	2	5.54	42178129500	1120654	185.12	38050	40400	34500	46900	25300	36100	37637.07	14.37	-35393	38633	37366	34833	33566	31033	38000	34200	104	10800	500	26710	50	1	20861556	7948	14.35	1.82	12	5.37	2655.00	20903.00	40400	20240227	-5.69	16300	20230314	133.74	40400	-5.69	20240227	27000	41.11	20240102	40400	-5.69	20240227	16300	133.74	20230314	0.73	N	281820	500	104 억	2998064	N	N	471	N	N
21	20240227	130953	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	37100	1000	2	2.77	37935574550	1009805	166.81	38050	40400	34500	46900	25300	36100	37567.23	14.37	-36925	38633	37366	34833	33566	31033	38000	34200	104	10800	500	26710	50	1	20861556	7740	13.97	1.77	12	4.84	2655.00	20903.00	40400	20240227	-8.17	16300	20230314	127.61	40400	-8.17	20240227	27000	37.41	20240102	40400	-8.17	20240227	16300	127.61	20230314	0.73	N	281820	500	104 억	2998064	N	N	471	N	N
22	20240227	121035	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	37600	1500	2	4.16	36748931200	977730	161.51	38050	40400	34500	46900	25300	36100	37585.97	14.37	-37574	38633	37366	34833	33566	31033	38000	34200	104	10800	500	26710	50	1	20861556	7844	14.16	1.80	12	4.69	2655.00	20903.00	40400	20240227	-6.93	16300	20230314	130.67	40400	-6.93	20240227	27000	39.26	20240102	40400	-6.93	20240227	16300	130.67	20230314	0.73	N	281820	500	104 억	2998064	N	N	471	N	N
23	20240227	111036	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	37750	1650	2	4.57	35534420500	945336	156.16	38050	40400	34500	46900	25300	36100	37589.20	14.37	-37268	38633	37366	34833	33566	31033	38000	34200	104	10800	500	26710	50	1	20861556	7875	14.22	1.81	12	4.53	2655.00	20903.00	40400	20240227	-6.56	16300	20230314	131.60	40400	-6.56	20240227	27000	39.81	20240102	40400	-6.56	20240227	16300	131.60	20230314	0.73	N	281820	500	104 억	2998064	N	N	471	N	N
24	20240227	101030	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	37700	1600	2	4.43	22069398700	593609	98.06	38050	40400	34500	46900	25300	36100	37178.34	14.37	-19673	38633	37366	34833	33566	31033	38000	34200	104	10800	500	26710	50	1	20861556	7865	14.20	1.80	12	2.85	2655.00	20903.00	40400	20240227	-6.68	16300	20230314	131.29	40400	-6.68	20240227	27000	39.63	20240102	40400	-6.68	20240227	16300	131.29	20230314	0.73	N	281820	500	104 억	2998064	N	N	471	N	N
25	20240227	091035	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	36550	450	2	1.25	11742050350	306609	50.65	38050	40400	36500	46900	25300	36100	38296.50	14.37	-31042	38633	37366	34833	33566	31033	38000	34200	104	10800	500	26710	50	1	20861556	7625	13.77	1.75	12	1.47	2655.00	20903.00	40400	20240227	-9.53	16300	20230314	124.23	40400	-9.53	20240227	27000	35.37	20240102	40400	-9.53	20240227	16300	124.23	20230314	0.73	N	281820	500	104 억	2998064	N	N	471	N	N
26	20240226	161030	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	36100	3550	2	10.91	20440886300	583368	326.44	32550	36100	32300	42300	22800	32550	35036.79	15.14	-3465	34550	33550	32750	31750	30950	33150	31350	104	9750	500	24080	50	1	20861556	7531	13.60	1.73	12	2.80	2655.00	20903.00	37700	20240216	-4.24	16300	20230314	121.47	37700	-4.24	20240216	27000	33.70	20240102	37700	-4.24	20240216	16300	121.47	20230314	0.78	N	281820	500	104 억	3157487	N	N	471	N	N
27	20240226	151023	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35600	3050	2	9.37	19391807150	554115	310.07	32550	36000	32300	42300	22800	32550	34996.02	15.14	-4564	34550	33550	32750	31750	30950	33150	31350	104	9750	500	24080	50	1	20861556	7427	13.41	1.70	12	2.66	2655.00	20903.00	37700	20240216	-5.57	16300	20230314	118.40	37700	-5.57	20240216	27000	31.85	20240102	37700	-5.57	20240216	16300	118.40	20230314	0.78	N	281820	500	104 억	3157487	N	N	63	N	N
28	20240226	141028	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35750	3200	2	9.83	17019978600	487739	272.93	32550	36000	32300	42300	22800	32550	34895.69	15.14	6482	34550	33550	32750	31750	30950	33150	31350	104	9750	500	24080	50	1	20861556	7458	13.47	1.71	12	2.34	2655.00	20903.00	37700	20240216	-5.17	16300	20230314	119.33	37700	-5.17	20240216	27000	32.41	20240102	37700	-5.17	20240216	16300	119.33	20230314	0.78	N	281820	500	104 억	3157487	N	N	63	N	N
29	20240226	131020	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35600	3050	2	9.37	14129394550	406537	227.49	32550	35700	32300	42300	22800	32550	34755.52	15.14	7141	34550	33550	32750	31750	30950	33150	31350	104	9750	500	24080	50	1	20861556	7427	13.41	1.70	12	1.95	2655.00	20903.00	37700	20240216	-5.57	16300	20230314	118.40	37700	-5.57	20240216	27000	31.85	20240102	37700	-5.57	20240216	16300	118.40	20230314	0.78	N	281820	500	104 억	3157487	N	N	63	N	N
30	20240226	121021	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34800	2250	2	6.91	11514814750	332525	186.07	32550	35400	32300	42300	22800	32550	34628.44	15.14	3609	34550	33550	32750	31750	30950	33150	31350	104	9750	500	24080	50	1	20861556	7260	13.11	1.66	12	1.59	2655.00	20903.00	37700	20240216	-7.69	16300	20230314	113.50	37700	-7.69	20240216	27000	28.89	20240102	37700	-7.69	20240216	16300	113.50	20230314	0.78	N	281820	500	104 억	3157487	N	N	63	N	N
31	20240226	111019	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34650	2100	2	6.45	9245126900	266869	149.33	32550	35400	32300	42300	22800	32550	34642.97	15.14	8306	34550	33550	32750	31750	30950	33150	31350	104	9750	500	24080	50	1	20861556	7229	13.05	1.66	12	1.28	2655.00	20903.00	37700	20240216	-8.09	16300	20230314	112.58	37700	-8.09	20240216	27000	28.33	20240102	37700	-8.09	20240216	16300	112.58	20230314	0.78	N	281820	500	104 억	3157487	N	N	63	N	N
32	20240226	101017	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34350	1800	2	5.53	4197086300	122538	68.57	32550	35000	32300	42300	22800	32550	34251.36	15.14	5180	34550	33550	32750	31750	30950	33150	31350	104	9750	500	24080	50	1	20861556	7166	12.94	1.64	12	0.59	2655.00	20903.00	37700	20240216	-8.89	16300	20230314	110.74	37700	-8.89	20240216	27000	27.22	20240102	37700	-8.89	20240216	16300	110.74	20230314	0.78	N	281820	500	104 억	3157487	N	N	63	N	N
33	20240226	091015	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32850	300	2	0.92	182951750	5614	3.14	32550	32850	32300	42300	22800	32550	32588.51	15.14	960	34550	33550	32750	31750	30950	33150	31350	104	9750	500	24080	50	1	20861556	6853	12.37	1.57	12	0.03	2655.00	20903.00	37700	20240216	-12.86	16300	20230314	101.53	37700	-12.86	20240216	27000	21.67	20240102	37700	-12.86	20240216	16300	101.53	20230314	0.78	N	281820	500	104 억	3157487	N	N	63	N	N
34	20240223	161016	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32550	-100	5	-0.31	5823628400	178323	99.52	33100	33750	31950	42400	22900	32650	32657.86	15.15	12930	35483	34066	33183	31766	30883	33625	31325	104	9750	500	24160	50	1	20861556	6790	12.26	1.56	12	0.85	2655.00	20903.00	37700	20240216	-13.66	16300	20230314	99.69	37700	-13.66	20240216	27000	20.56	20240102	37700	-13.66	20240216	16300	99.69	20230314	0.78	N	281820	500	104 억	3159544	N	N	63	N	N
35	20240223	151009	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32650	0	3	0.00	5693516550	174333	97.30	33100	33750	31950	42400	22900	32650	32658.86	15.15	12177	35483	34066	33183	31766	30883	33625	31325	104	9750	500	24160	50	1	20861556	6811	12.30	1.56	12	0.84	2655.00	20903.00	37700	20240216	-13.40	16300	20230314	100.31	37700	-13.40	20240216	27000	20.93	20240102	37700	-13.40	20240216	16300	100.31	20230314	0.78	N	281820	500	104 억	3159544	N	N	1194	N	N
36	20240223	141011	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32850	200	2	0.61	5336649600	163446	91.22	33100	33750	31950	42400	22900	32650	32650.84	15.15	15128	35483	34066	33183	31766	30883	33625	31325	104	9750	500	24160	50	1	20861556	6853	12.37	1.57	12	0.78	2655.00	20903.00	37700	20240216	-12.86	16300	20230314	101.53	37700	-12.86	20240216	27000	21.67	20240102	37700	-12.86	20240216	16300	101.53	20230314	0.78	N	281820	500	104 억	3159544	N	N	1194	N	N
37	20240223	131008	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32250	-400	5	-1.23	4863953700	148997	83.16	33100	33750	31950	42400	22900	32650	32644.64	15.15	19158	35483	34066	33183	31766	30883	33625	31325	104	9750	500	24160	50	1	20861556	6728	12.15	1.54	12	0.71	2655.00	20903.00	37700	20240216	-14.46	16300	20230314	97.85	37700	-14.46	20240216	27000	19.44	20240102	37700	-14.46	20240216	16300	97.85	20230314	0.78	N	281820	500	104 억	3159544	N	N	1194	N	N
38	20240223	121012	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32000	-650	5	-1.99	4025798650	122879	68.58	33100	33750	31950	42400	22900	32650	32762.30	15.15	7558	35483	34066	33183	31766	30883	33625	31325	104	9750	500	24160	50	1	20861556	6676	12.05	1.53	12	0.59	2655.00	20903.00	37700	20240216	-15.12	16300	20230314	96.32	37700	-15.12	20240216	27000	18.52	20240102	37700	-15.12	20240216	16300	96.32	20230314	0.78	N	281820	500	104 억	3159544	N	N	1194	N	N
39	20240223	110958	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32150	-500	5	-1.53	2929300000	88825	49.57	33100	33750	32150	42400	22900	32650	32978.33	15.15	-8395	35483	34066	33183	31766	30883	33625	31325	104	9750	500	24160	50	1	20861556	6707	12.11	1.54	12	0.43	2655.00	20903.00	37700	20240216	-14.72	16300	20230314	97.24	37700	-14.72	20240216	27000	19.07	20240102	37700	-14.72	20240216	16300	97.24	20230314	0.78	N	281820	500	104 억	3159544	N	N	1194	N	N
40	20240223	101006	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33050	400	2	1.23	2083143050	62753	35.02	33100	33750	32350	42400	22900	32650	33195.91	15.15	-10568	35483	34066	33183	31766	30883	33625	31325	104	9750	500	24160	50	1	20861556	6895	12.45	1.58	12	0.30	2655.00	20903.00	37700	20240216	-12.33	16300	20230314	102.76	37700	-12.33	20240216	27000	22.41	20240102	37700	-12.33	20240216	16300	102.76	20230314	0.78	N	281820	500	104 억	3159544	N	N	1194	N	N
41	20240223	091008	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33400	750	2	2.30	852740150	25549	14.26	33100	33750	32650	42400	22900	32650	33376.65	15.15	-2621	35483	34066	33183	31766	30883	33625	31325	104	9750	500	24160	50	1	20861556	6968	12.58	1.60	12	0.12	2655.00	20903.00	37700	20240216	-11.41	16300	20230314	104.91	37700	-11.41	20240216	27000	23.70	20240102	37700	-11.41	20240216	16300	104.91	20230314	0.78	N	281820	500	104 억	3159544	N	N	1194	N	N
42	20240222	160955	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32650	-750	5	-2.25	5879317700	177950	186.84	34600	34600	32300	43400	23400	33400	33039.39	15.06	30572	35866	34632	33966	32732	32066	34300	32400	104	10000	500	24710	50	1	20861556	6811	12.30	1.56	12	0.85	2655.00	20903.00	37700	20240216	-13.40	16300	20230314	100.31	37700	-13.40	20240216	27000	20.93	20240102	37700	-13.40	20240216	16300	100.31	20230314	0.79	N	281820	500	104 억	3141463	N	N	1194	N	N
43	20240222	151005	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32550	-850	5	-2.54	5604703950	169547	178.02	34600	34600	32300	43400	23400	33400	33056.93	15.06	29471	35866	34632	33966	32732	32066	34300	32400	104	10000	500	24710	50	1	20861556	6790	12.26	1.56	12	0.81	2655.00	20903.00	37700	20240216	-13.66	16300	20230314	99.69	37700	-13.66	20240216	27000	20.56	20240102	37700	-13.66	20240216	16300	99.69	20230314	0.79	N	281820	500	104 억	3141463	N	N	566	N	N
44	20240222	141002	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32750	-650	5	-1.95	4727172950	142602	149.73	34600	34600	32300	43400	23400	33400	33149.42	15.06	23423	35866	34632	33966	32732	32066	34300	32400	104	10000	500	24710	50	1	20861556	6832	12.34	1.57	12	0.68	2655.00	20903.00	37700	20240216	-13.13	16300	20230314	100.92	37700	-13.13	20240216	27000	21.30	20240102	37700	-13.13	20240216	16300	100.92	20230314	0.79	N	281820	500	104 억	3141463	N	N	566	N	N
45	20240222	130947	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33100	-300	5	-0.90	4305968450	129767	136.25	34600	34600	32300	43400	23400	33400	33182.31	15.06	23186	35866	34632	33966	32732	32066	34300	32400	104	10000	500	24710	50	1	20861556	6905	12.47	1.58	12	0.62	2655.00	20903.00	37700	20240216	-12.20	16300	20230314	103.07	37700	-12.20	20240216	27000	22.59	20240102	37700	-12.20	20240216	16300	103.07	20230314	0.79	N	281820	500	104 억	3141463	N	N	566	N	N
46	20240222	120958	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32950	-450	5	-1.35	3945016350	118841	124.78	34600	34600	32300	43400	23400	33400	33195.75	15.06	20092	35866	34632	33966	32732	32066	34300	32400	104	10000	500	24710	50	1	20861556	6874	12.41	1.58	12	0.57	2655.00	20903.00	37700	20240216	-12.60	16300	20230314	102.15	37700	-12.60	20240216	27000	22.04	20240102	37700	-12.60	20240216	16300	102.15	20230314	0.79	N	281820	500	104 억	3141463	N	N	566	N	N
47	20240222	110957	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32750	-650	5	-1.95	3580552700	107782	113.17	34600	34600	32300	43400	23400	33400	33220.32	15.06	17873	35866	34632	33966	32732	32066	34300	32400	104	10000	500	24710	50	1	20861556	6832	12.34	1.57	12	0.52	2655.00	20903.00	37700	20240216	-13.13	16300	20230314	100.92	37700	-13.13	20240216	27000	21.30	20240102	37700	-13.13	20240216	16300	100.92	20230314	0.79	N	281820	500	104 억	3141463	N	N	566	N	N
48	20240222	100948	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32750	-650	5	-1.95	2867307700	86207	90.51	34600	34600	32300	43400	23400	33400	33260.73	15.06	15207	35866	34632	33966	32732	32066	34300	32400	104	10000	500	24710	50	1	20861556	6832	12.34	1.57	12	0.41	2655.00	20903.00	37700	20240216	-13.13	16300	20230314	100.92	37700	-13.13	20240216	27000	21.30	20240102	37700	-13.13	20240216	16300	100.92	20230314	0.79	N	281820	500	104 억	3141463	N	N	566	N	N
49	20240222	091006	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33900	500	2	1.50	547487500	16036	16.84	34600	34600	33750	43400	23400	33400	34141.15	15.06	-2457	35866	34632	33966	32732	32066	34300	32400	104	10000	500	24710	50	1	20861556	7072	12.77	1.62	12	0.08	2655.00	20903.00	37700	20240216	-10.08	16300	20230314	107.98	37700	-10.08	20240216	27000	25.56	20240102	37700	-10.08	20240216	16300	107.98	20230314	0.79	N	281820	500	104 억	3141463	N	N	566	N	N
50	20240221	160955	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33400	-350	5	-1.04	3229810100	94659	25.72	33500	35200	33300	43850	23650	33750	34121.78	15.16	-2138	34716	34232	33866	33382	33016	34050	33200	104	10100	500	24970	50	1	20861556	6968	12.58	1.60	12	0.45	2655.00	20903.00	37700	20240216	-11.41	16300	20230314	104.91	37700	-11.41	20240216	27000	23.70	20240102	37700	-11.41	20240216	16300	104.91	20230314	0.73	N	281820	500	104 억	3162803	N	N	566	N	N
51	20240221	150944	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33500	-250	5	-0.74	3101242850	90816	24.67	33500	35200	33300	43850	23650	33750	34148.64	15.16	-2144	34716	34232	33866	33382	33016	34050	33200	104	10100	500	24970	50	1	20861556	6989	12.62	1.60	12	0.44	2655.00	20903.00	37700	20240216	-11.14	16300	20230314	105.52	37700	-11.14	20240216	27000	24.07	20240102	37700	-11.14	20240216	16300	105.52	20230314	0.73	N	281820	500	104 억	3162803	N	N	335	N	N
52	20240221	140945	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33500	-250	5	-0.74	2757326400	80538	21.88	33500	35200	33300	43850	23650	33750	34236.35	15.16	-1813	34716	34232	33866	33382	33016	34050	33200	104	10100	500	24970	50	1	20861556	6989	12.62	1.60	12	0.39	2655.00	20903.00	37700	20240216	-11.14	16300	20230314	105.52	37700	-11.14	20240216	27000	24.07	20240102	37700	-11.14	20240216	16300	105.52	20230314	0.73	N	281820	500	104 억	3162803	N	N	335	N	N
53	20240221	130945	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33900	150	2	0.44	2409423750	70220	19.08	33500	35200	33300	43850	23650	33750	34312.51	15.16	-812	34716	34232	33866	33382	33016	34050	33200	104	10100	500	24970	50	1	20861556	7072	12.77	1.62	12	0.34	2655.00	20903.00	37700	20240216	-10.08	16300	20230314	107.98	37700	-10.08	20240216	27000	25.56	20240102	37700	-10.08	20240216	16300	107.98	20230314	0.73	N	281820	500	104 억	3162803	N	N	335	N	N
54	20240221	120948	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34100	350	2	1.04	2256741500	65735	17.86	33500	35200	33300	43850	23650	33750	34330.91	15.16	-702	34716	34232	33866	33382	33016	34050	33200	104	10100	500	24970	50	1	20861556	7114	12.84	1.63	12	0.32	2655.00	20903.00	37700	20240216	-9.55	16300	20230314	109.20	37700	-9.55	20240216	27000	26.30	20240102	37700	-9.55	20240216	16300	109.20	20230314	0.73	N	281820	500	104 억	3162803	N	N	335	N	N
55	20240221	110953	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33950	200	2	0.59	2025488050	58934	16.01	33500	35200	33300	43850	23650	33750	34368.76	15.16	-1190	34716	34232	33866	33382	33016	34050	33200	104	10100	500	24970	50	1	20861556	7082	12.79	1.62	12	0.28	2655.00	20903.00	37700	20240216	-9.95	16300	20230314	108.28	37700	-9.95	20240216	27000	25.74	20240102	37700	-9.95	20240216	16300	108.28	20230314	0.73	N	281820	500	104 억	3162803	N	N	335	N	N
56	20240221	100944	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33850	100	2	0.30	506797100	15088	4.10	33500	34000	33300	43850	23650	33750	33589.40	15.16	-1795	34716	34232	33866	33382	33016	34050	33200	104	10100	500	24970	50	1	20861556	7062	12.75	1.62	12	0.07	2655.00	20903.00	37700	20240216	-10.21	16300	20230314	107.67	37700	-10.21	20240216	27000	25.37	20240102	37700	-10.21	20240216	16300	107.67	20230314	0.73	N	281820	500	104 억	3162803	N	N	335	N	N
57	20240221	090945	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33850	100	2	0.30	133085950	3965	1.08	33500	33900	33400	43850	23650	33750	33565.14	15.16	1090	34716	34232	33866	33382	33016	34050	33200	104	10100	500	24970	50	1	20861556	7062	12.75	1.62	12	0.02	2655.00	20903.00	37700	20240216	-10.21	16300	20230314	107.67	37700	-10.21	20240216	27000	25.37	20240102	37700	-10.21	20240216	16300	107.67	20230314	0.73	N	281820	500	104 억	3162803	N	N	335	N	N
58	20240220	160939	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33750	-500	5	-1.46	1781438800	52622	51.98	33850	34350	33500	44500	24000	34250	33853.56	13.62	1922	36050	35150	34000	33100	31950	35600	33550	104	10250	500	25340	50	1	20861556	7041	12.71	1.61	12	0.25	2655.00	20903.00	37700	20240216	-10.48	16300	20230314	107.06	37700	-10.48	20240216	27000	25.00	20240102	37700	-10.48	20240216	16300	107.06	20230314	0.71	N	281820	500	104 억	2840893	N	N	335	N	N
59	20240220	150938	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33850	-400	5	-1.17	1697692600	50147	49.53	33850	34350	33500	44500	24000	34250	33854.32	13.62	2044	36050	35150	34000	33100	31950	35600	33550	104	10250	500	25340	50	1	20861556	7062	12.75	1.62	12	0.24	2655.00	20903.00	37700	20240216	-10.21	16300	20230314	107.67	37700	-10.21	20240216	27000	25.37	20240102	37700	-10.21	20240216	16300	107.67	20230314	0.71	N	281820	500	104 억	2840893	N	N	38	N	N
60	20240220	140936	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33850	-400	5	-1.17	1461940750	43174	42.65	33850	34350	33500	44500	24000	34250	33861.60	13.62	2983	36050	35150	34000	33100	31950	35600	33550	104	10250	500	25340	50	1	20861556	7062	12.75	1.62	12	0.21	2655.00	20903.00	37700	20240216	-10.21	16300	20230314	107.67	37700	-10.21	20240216	27000	25.37	20240102	37700	-10.21	20240216	16300	107.67	20230314	0.71	N	281820	500	104 억	2840893	N	N	38	N	N
61	20240220	130940	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33850	-400	5	-1.17	1214276050	35889	35.45	33850	34350	33500	44500	24000	34250	33834.21	13.62	2340	36050	35150	34000	33100	31950	35600	33550	104	10250	500	25340	50	1	20861556	7062	12.75	1.62	12	0.17	2655.00	20903.00	37700	20240216	-10.21	16300	20230314	107.67	37700	-10.21	20240216	27000	25.37	20240102	37700	-10.21	20240216	16300	107.67	20230314	0.71	N	281820	500	104 억	2840893	N	N	38	N	N
62	20240220	120932	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34000	-250	5	-0.73	1121755750	33161	32.76	33850	34350	33500	44500	24000	34250	33827.56	13.62	3480	36050	35150	34000	33100	31950	35600	33550	104	10250	500	25340	50	1	20861556	7093	12.81	1.63	12	0.16	2655.00	20903.00	37700	20240216	-9.81	16300	20230314	108.59	37700	-9.81	20240216	27000	25.93	20240102	37700	-9.81	20240216	16300	108.59	20230314	0.71	N	281820	500	104 억	2840893	N	N	38	N	N
63	20240220	110934	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33500	-750	5	-2.19	961076400	28428	28.08	33850	34350	33500	44500	24000	34250	33807.39	13.62	3288	36050	35150	34000	33100	31950	35600	33550	104	10250	500	25340	50	1	20861556	6989	12.62	1.60	12	0.14	2655.00	20903.00	37700	20240216	-11.14	16300	20230314	105.52	37700	-11.14	20240216	27000	24.07	20240102	37700	-11.14	20240216	16300	105.52	20230314	0.71	N	281820	500	104 억	2840893	N	N	38	N	N
64	20240220	100926	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34000	-250	5	-0.73	710110150	20988	20.73	33850	34350	33600	44500	24000	34250	33834.10	13.62	5265	36050	35150	34000	33100	31950	35600	33550	104	10250	500	25340	50	1	20861556	7093	12.81	1.63	12	0.10	2655.00	20903.00	37700	20240216	-9.81	16300	20230314	108.59	37700	-9.81	20240216	27000	25.93	20240102	37700	-9.81	20240216	16300	108.59	20230314	0.71	N	281820	500	104 억	2840893	N	N	38	N	N
65	20240220	090945	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34200	-50	5	-0.15	326920850	9658	9.54	33850	34250	33700	44500	24000	34250	33849.75	13.62	6454	36050	35150	34000	33100	31950	35600	33550	104	10250	500	25340	50	1	20861556	7135	12.88	1.64	12	0.05	2655.00	20903.00	37700	20240216	-9.28	16300	20230314	109.82	37700	-9.28	20240216	27000	26.67	20240102	37700	-9.28	20240216	16300	109.82	20230314	0.71	N	281820	500	104 억	2840893	N	N	38	N	N
66	20240219	160939	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34250	50	2	0.15	3421767350	100969	41.26	34150	34900	32850	44450	23950	34200	33888.02	13.65	-12684	39166	36682	35216	32732	31266	35950	32000	104	10250	500	25300	50	1	20861556	7145	12.90	1.64	12	0.48	2655.00	20903.00	37700	20240216	-9.15	16300	20230314	110.12	37700	-9.15	20240216	27000	26.85	20240102	37700	-9.15	20240216	16300	110.12	20230314	0.66	N	281820	500	104 억	2848285	N	N	38	N	N
67	20240219	150944	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34350	150	2	0.44	3273453250	96644	39.50	34150	34900	32850	44450	23950	34200	33871.25	13.65	-13059	39166	36682	35216	32732	31266	35950	32000	104	10250	500	25300	50	1	20861556	7166	12.94	1.64	12	0.46	2655.00	20903.00	37700	20240216	-8.89	16300	20230314	110.74	37700	-8.89	20240216	27000	27.22	20240102	37700	-8.89	20240216	16300	110.74	20230314	0.66	N	281820	500	104 억	2848285	N	N	3	N	N
68	20240219	140943	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34250	50	2	0.15	2908170500	86013	35.15	34150	34900	32850	44450	23950	34200	33810.83	13.65	-12717	39166	36682	35216	32732	31266	35950	32000	104	10250	500	25300	50	1	20861556	7145	12.90	1.64	12	0.41	2655.00	20903.00	37700	20240216	-9.15	16300	20230314	110.12	37700	-9.15	20240216	27000	26.85	20240102	37700	-9.15	20240216	16300	110.12	20230314	0.66	N	281820	500	104 억	2848285	N	N	3	N	N
69	20240219	130941	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34200	0	3	0.00	2582221850	76544	31.28	34150	34900	32850	44450	23950	34200	33735.13	13.65	-11253	39166	36682	35216	32732	31266	35950	32000	104	10250	500	25300	50	1	20861556	7135	12.88	1.64	12	0.37	2655.00	20903.00	37700	20240216	-9.28	16300	20230314	109.82	37700	-9.28	20240216	27000	26.67	20240102	37700	-9.28	20240216	16300	109.82	20230314	0.66	N	281820	500	104 억	2848285	N	N	3	N	N
70	20240219	120940	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34100	-100	5	-0.29	2402431100	71291	29.13	34150	34900	32850	44450	23950	34200	33698.94	13.65	-9359	39166	36682	35216	32732	31266	35950	32000	104	10250	500	25300	50	1	20861556	7114	12.84	1.63	12	0.34	2655.00	20903.00	37700	20240216	-9.55	16300	20230314	109.20	37700	-9.55	20240216	27000	26.30	20240102	37700	-9.55	20240216	16300	109.20	20230314	0.66	N	281820	500	104 억	2848285	N	N	3	N	N
71	20240219	110937	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34800	600	2	1.75	2142296400	63700	26.03	34150	34900	32850	44450	23950	34200	33631.03	13.65	-5503	39166	36682	35216	32732	31266	35950	32000	104	10250	500	25300	50	1	20861556	7260	13.11	1.66	12	0.31	2655.00	20903.00	37700	20240216	-7.69	16300	20230314	113.50	37700	-7.69	20240216	27000	28.89	20240102	37700	-7.69	20240216	16300	113.50	20230314	0.66	N	281820	500	104 억	2848285	N	N	3	N	N
72	20240219	100933	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33600	-600	5	-1.75	1264184900	37976	15.52	34150	34150	32850	44450	23950	34200	33289.05	13.65	4821	39166	36682	35216	32732	31266	35950	32000	104	10250	500	25300	50	1	20861556	7009	12.66	1.61	12	0.18	2655.00	20903.00	37700	20240216	-10.88	16300	20230314	106.13	37700	-10.88	20240216	27000	24.44	20240102	37700	-10.88	20240216	16300	106.13	20230314	0.66	N	281820	500	104 억	2848285	N	N	3	N	N
73	20240219	090934	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	33500	-700	5	-2.05	435219150	12995	5.31	34150	34150	33050	44450	23950	34200	33491.28	13.65	2222	39166	36682	35216	32732	31266	35950	32000	104	10250	500	25300	50	1	20861556	6989	12.62	1.60	12	0.06	2655.00	20903.00	37700	20240216	-11.14	16300	20230314	105.52	37700	-11.14	20240216	27000	24.07	20240102	37700	-11.14	20240216	16300	105.52	20230314	0.66	N	281820	500	104 억	2848285	N	N	3	N	N
74	20240216	160927	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	34200	-1100	5	-3.12	8677962700	243590	113.03	35300	37700	33750	45850	24750	35300	35625.63	13.64	3816	36766	36032	35266	34532	33766	36050	34550	104	10550	500	26120	50	1	20861556	7135	12.88	1.64	12	1.17	2655.00	20903.00	37700	20240216	-9.28	16300	20230314	109.82	37700	-9.28	20240216	27000	26.67	20240102	37700	-9.28	20240216	16300	109.82	20230314	0.64	N	281820	500	104 억	2846023	N	N	3	N	N
75	20240216	150934	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	34200	-1100	5	-3.12	8448677500	236870	109.91	35300	37700	33750	45850	24750	35300	35668.24	13.64	4735	36766	36032	35266	34532	33766	36050	34550	104	10550	500	26120	50	1	20861556	7135	12.88	1.64	12	1.14	2655.00	20903.00	37700	20240216	-9.28	16300	20230314	109.82	37700	-9.28	20240216	27000	26.67	20240102	37700	-9.28	20240216	16300	109.82	20230314	0.64	N	281820	500	104 억	2846023	N	N	4	N	N
76	20240216	140938	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	34550	-750	5	-2.12	7043698200	195589	90.75	35300	37700	34400	45850	24750	35300	36013.34	13.64	3568	36766	36032	35266	34532	33766	36050	34550	104	10550	500	26120	50	1	20861556	7208	13.01	1.65	12	0.94	2655.00	20903.00	37700	20240216	-8.36	16300	20230314	111.96	37700	-8.36	20240216	27000	27.96	20240102	37700	-8.36	20240216	16300	111.96	20230314	0.64	N	281820	500	104 억	2846023	N	N	4	N	N
77	20240216	130932	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	34550	-750	5	-2.12	6715552300	186114	86.36	35300	37700	34400	45850	24750	35300	36083.69	13.64	4507	36766	36032	35266	34532	33766	36050	34550	104	10550	500	26120	50	1	20861556	7208	13.01	1.65	12	0.89	2655.00	20903.00	37700	20240216	-8.36	16300	20230314	111.96	37700	-8.36	20240216	27000	27.96	20240102	37700	-8.36	20240216	16300	111.96	20230314	0.64	N	281820	500	104 억	2846023	N	N	4	N	N
78	20240216	120935	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	34650	-650	5	-1.84	6311140650	174413	80.93	35300	37700	34450	45850	24750	35300	36185.86	13.64	4791	36766	36032	35266	34532	33766	36050	34550	104	10550	500	26120	50	1	20861556	7229	13.05	1.66	12	0.84	2655.00	20903.00	37700	20240216	-8.09	16300	20230314	112.58	37700	-8.09	20240216	27000	28.33	20240102	37700	-8.09	20240216	16300	112.58	20230314	0.64	N	281820	500	104 억	2846023	N	N	4	N	N
79	20240216	110942	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	34750	-550	5	-1.56	5997975650	165395	76.74	35300	37700	34450	45850	24750	35300	36265.50	13.64	5567	36766	36032	35266	34532	33766	36050	34550	104	10550	500	26120	50	1	20861556	7249	13.09	1.66	12	0.79	2655.00	20903.00	37700	20240216	-7.82	16300	20230314	113.19	37700	-7.82	20240216	27000	28.70	20240102	37700	-7.82	20240216	16300	113.19	20230314	0.64	N	281820	500	104 억	2846023	N	N	4	N	N
80	20240216	100935	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	35400	100	2	0.28	5395921000	148252	68.79	35300	37700	34450	45850	24750	35300	36398.15	13.64	12502	36766	36032	35266	34532	33766	36050	34550	104	10550	500	26120	50	1	20861556	7385	13.33	1.69	12	0.71	2655.00	20903.00	37700	20240216	-6.10	16300	20230314	117.18	37700	-6.10	20240216	27000	31.11	20240102	37700	-6.10	20240216	16300	117.18	20230314	0.64	N	281820	500	104 억	2846023	N	N	4	N	N
81	20240216	090928	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	36700	1400	2	3.97	885589500	24399	11.32	35300	36700	35300	45850	24750	35300	36302.80	13.64	3665	36766	36032	35266	34532	33766	36050	34550	104	10550	500	26120	50	1	20861556	7656	13.82	1.76	12	0.12	2655.00	20903.00	36700	20240216	0.00	16300	20230314	125.15	36700	0.00	20240216	27000	35.93	20240102	36700	0.00	20240216	16300	125.15	20230314	0.64	N	281820	500	104 억	2846023	N	N	4	N	N
82	20240215	160926	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35300	0	3	0.00	7622624100	214659	55.45	35300	36000	34500	45850	24750	35300	35510.52	13.56	-15116	38366	36832	34666	33132	30966	37600	33900	104	10550	500	26120	50	1	20861556	7364	13.30	1.69	12	1.03	2655.00	20903.00	36200	20240214	-2.49	16300	20230314	116.56	36200	-2.49	20240214	27000	30.74	20240102	36200	-2.49	20240214	16300	116.56	20230314	0.67	N	281820	500	104 억	2828735	N	N	4	N	N
83	20240215	150932	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35650	350	2	0.99	7316964950	206033	53.23	35300	36000	34500	45850	24750	35300	35513.62	13.56	-16050	38366	36832	34666	33132	30966	37600	33900	104	10550	500	26120	50	1	20861556	7437	13.43	1.71	12	0.99	2655.00	20903.00	36200	20240214	-1.52	16300	20230314	118.71	36200	-1.52	20240214	27000	32.04	20240102	36200	-1.52	20240214	16300	118.71	20230314	0.67	N	281820	500	104 억	2828735	N	N	761	N	N
84	20240215	140926	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35700	400	2	1.13	6063220150	170975	44.17	35300	36000	34500	45850	24750	35300	35462.67	13.56	-13716	38366	36832	34666	33132	30966	37600	33900	104	10550	500	26120	50	1	20861556	7448	13.45	1.71	12	0.82	2655.00	20903.00	36200	20240214	-1.38	16300	20230314	119.02	36200	-1.38	20240214	27000	32.22	20240102	36200	-1.38	20240214	16300	119.02	20230314	0.67	N	281820	500	104 억	2828735	N	N	761	N	N
85	20240215	130902	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35950	650	2	1.84	4668583500	131892	34.07	35300	36000	34500	45850	24750	35300	35397.06	13.56	-10792	38366	36832	34666	33132	30966	37600	33900	104	10550	500	26120	50	1	20861556	7500	13.54	1.72	12	0.63	2655.00	20903.00	36200	20240214	-0.69	16300	20230314	120.55	36200	-0.69	20240214	27000	33.15	20240102	36200	-0.69	20240214	16300	120.55	20230314	0.67	N	281820	500	104 억	2828735	N	N	761	N	N
86	20240215	120926	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35750	450	2	1.27	3570252400	101308	26.17	35300	35800	34500	45850	24750	35300	35241.53	13.56	-7697	38366	36832	34666	33132	30966	37600	33900	104	10550	500	26120	50	1	20861556	7458	13.47	1.71	12	0.49	2655.00	20903.00	36200	20240214	-1.24	16300	20230314	119.33	36200	-1.24	20240214	27000	32.41	20240102	36200	-1.24	20240214	16300	119.33	20230314	0.67	N	281820	500	104 억	2828735	N	N	761	N	N
87	20240215	110919	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35700	400	2	1.13	2826364300	80484	20.79	35300	35800	34500	45850	24750	35300	35116.96	13.56	-5777	38366	36832	34666	33132	30966	37600	33900	104	10550	500	26120	50	1	20861556	7448	13.45	1.71	12	0.39	2655.00	20903.00	36200	20240214	-1.38	16300	20230314	119.02	36200	-1.38	20240214	27000	32.22	20240102	36200	-1.38	20240214	16300	119.02	20230314	0.67	N	281820	500	104 억	2828735	N	N	761	N	N
88	20240215	100919	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	34900	-400	5	-1.13	1865247250	53318	13.77	35300	35650	34500	45850	24750	35300	34983.09	13.56	-1961	38366	36832	34666	33132	30966	37600	33900	104	10550	500	26120	50	1	20861556	7281	13.15	1.67	12	0.26	2655.00	20903.00	36200	20240214	-3.59	16300	20230314	114.11	36200	-3.59	20240214	27000	29.26	20240102	36200	-3.59	20240214	16300	114.11	20230314	0.67	N	281820	500	104 억	2828735	N	N	761	N	N
89	20240215	090922	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	35200	-100	5	-0.28	543642800	15422	3.98	35300	35650	34850	45850	24750	35300	35250.93	13.56	-3649	38366	36832	34666	33132	30966	37600	33900	104	10550	500	26120	50	1	20861556	7343	13.26	1.68	12	0.07	2655.00	20903.00	36200	20240214	-2.76	16300	20230314	115.95	36200	-2.76	20240214	27000	30.37	20240102	36200	-2.76	20240214	16300	115.95	20230314	0.67	N	281820	500	104 억	2828735	N	N	761	N	N
90	20240214	160916	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	35300	2100	2	6.33	13511526650	386146	114.43	32950	36200	32500	43150	23250	33200	34993.80	13.32	-25043	36600	34900	32700	31000	28800	35750	31850	104	9950	500	24560	50	1	20861556	7364	13.30	1.69	12	1.85	2655.00	20903.00	36200	20240214	-2.49	16300	20230314	116.56	36200	-2.49	20240214	27000	30.74	20240102	36200	-2.49	20240214	16300	116.56	20230314	0.67	N	281820	500	104 억	2778302	N	N	761	N	N
91	20240214	150917	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	35200	2000	2	6.02	13133661350	375426	111.26	32950	36200	32500	43150	23250	33200	34986.98	13.32	-23486	36600	34900	32700	31000	28800	35750	31850	104	9950	500	24560	50	1	20861556	7343	13.26	1.68	12	1.80	2655.00	20903.00	36200	20240214	-2.76	16300	20230314	115.95	36200	-2.76	20240214	27000	30.37	20240102	36200	-2.76	20240214	16300	115.95	20230314	0.67	N	281820	500	104 억	2778302	N	N	1551	N	N
92	20240214	140914	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	35000	1800	2	5.42	12190977750	348484	103.27	32950	36200	32500	43150	23250	33200	34986.80	13.32	-19579	36600	34900	32700	31000	28800	35750	31850	104	9950	500	24560	50	1	20861556	7302	13.18	1.67	12	1.67	2655.00	20903.00	36200	20240214	-3.31	16300	20230314	114.72	36200	-3.31	20240214	27000	29.63	20240102	36200	-3.31	20240214	16300	114.72	20230314	0.67	N	281820	500	104 억	2778302	N	N	1551	N	N
93	20240214	130917	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	35550	2350	2	7.08	11593893600	331578	98.26	32950	36200	32500	43150	23250	33200	34969.88	13.32	-17003	36600	34900	32700	31000	28800	35750	31850	104	9950	500	24560	50	1	20861556	7416	13.39	1.70	12	1.59	2655.00	20903.00	36200	20240214	-1.80	16300	20230314	118.10	36200	-1.80	20240214	27000	31.67	20240102	36200	-1.80	20240214	16300	118.10	20230314	0.67	N	281820	500	104 억	2778302	N	N	1551	N	N
94	20240214	120909	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	35350	2150	2	6.48	10674758850	305648	90.58	32950	36200	32500	43150	23250	33200	34929.32	13.32	-14719	36600	34900	32700	31000	28800	35750	31850	104	9950	500	24560	50	1	20861556	7375	13.31	1.69	12	1.47	2655.00	20903.00	36200	20240214	-2.35	16300	20230314	116.87	36200	-2.35	20240214	27000	30.93	20240102	36200	-2.35	20240214	16300	116.87	20230314	0.67	N	281820	500	104 억	2778302	N	N	1551	N	N
95	20240214	110915	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	34850	1650	2	4.97	9970190250	285577	84.63	32950	36200	32500	43150	23250	33200	34917.02	13.32	-13968	36600	34900	32700	31000	28800	35750	31850	104	9950	500	24560	50	1	20861556	7270	13.13	1.67	12	1.37	2655.00	20903.00	36200	20240214	-3.73	16300	20230314	113.80	36200	-3.73	20240214	27000	29.07	20240102	36200	-3.73	20240214	16300	113.80	20230314	0.67	N	281820	500	104 억	2778302	N	N	1551	N	N
96	20240214	090906	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	35450	2250	2	6.78	2923254300	84810	25.13	32950	35600	32500	43150	23250	33200	34479.77	13.32	558	36600	34900	32700	31000	28800	35750	31850	104	9950	500	24560	50	1	20861556	7395	13.35	1.70	12	0.41	2655.00	20903.00	35600	20240214	-0.42	16300	20230314	117.48	35600	-0.42	20240214	27000	31.30	20240102	35600	-0.42	20240214	16300	117.48	20230314	0.67	N	281820	500	104 억	2778302	N	N	1551	N	N
97	20240213	160904	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	33200	1850	2	5.90	11014986150	336668	190.43	31400	34400	30500	40750	21950	31350	32717.15	13.46	-32298	33550	32450	31450	30350	29350	33000	30900	104	9400	500	23190	50	1	20861556	6926	12.50	1.59	12	1.61	2655.00	20903.00	34400	20240213	-3.49	16300	20230314	103.68	34400	-3.49	20240213	27000	22.96	20240102	34400	-3.49	20240213	16300	103.68	20230314	0.69	N	281820	500	104 억	2808569	N	N	1551	N	N
98	20240213	150903	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	33200	1850	2	5.90	10735117150	328243	185.67	31400	34400	30500	40750	21950	31350	32704.89	13.46	-31810	33550	32450	31450	30350	29350	33000	30900	104	9400	500	23190	50	1	20861556	6926	12.50	1.59	12	1.57	2655.00	20903.00	34400	20240213	-3.49	16300	20230314	103.68	34400	-3.49	20240213	27000	22.96	20240102	34400	-3.49	20240213	16300	103.68	20230314	0.69	N	281820	500	104 억	2808569	N	N	4653	N	N
99	20240213	140912	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	33550	2200	2	7.02	10046556450	307627	174.01	31400	34400	30500	40750	21950	31350	32658.35	13.46	-27760	33550	32450	31450	30350	29350	33000	30900	104	9400	500	23190	50	1	20861556	6999	12.64	1.61	12	1.47	2655.00	20903.00	34400	20240213	-2.47	16300	20230314	105.83	34400	-2.47	20240213	27000	24.26	20240102	34400	-2.47	20240213	16300	105.83	20230314	0.69	N	281820	500	104 억	2808569	N	N	4653	N	N
100	20240213	130900	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	33500	2150	2	6.86	9153052550	281202	159.06	31400	34400	30500	40750	21950	31350	32549.85	13.46	-29301	33550	32450	31450	30350	29350	33000	30900	104	9400	500	23190	50	1	20861556	6989	12.62	1.60	12	1.35	2655.00	20903.00	34400	20240213	-2.62	16300	20230314	105.52	34400	-2.62	20240213	27000	24.07	20240102	34400	-2.62	20240213	16300	105.52	20230314	0.69	N	281820	500	104 억	2808569	N	N	4653	N	N
101	20240213	120910	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	33650	2300	2	7.34	8580767400	264206	149.45	31400	34400	30500	40750	21950	31350	32477.68	13.46	-25743	33550	32450	31450	30350	29350	33000	30900	104	9400	500	23190	50	1	20861556	7020	12.67	1.61	12	1.27	2655.00	20903.00	34400	20240213	-2.18	16300	20230314	106.44	34400	-2.18	20240213	27000	24.63	20240102	34400	-2.18	20240213	16300	106.44	20230314	0.69	N	281820	500	104 억	2808569	N	N	4653	N	N
102	20240213	110933	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	33450	2100	2	6.70	7754845250	239685	135.58	31400	34400	30500	40750	21950	31350	32354.43	13.46	-24109	33550	32450	31450	30350	29350	33000	30900	104	9400	500	23190	50	1	20861556	6978	12.60	1.60	12	1.15	2655.00	20903.00	34400	20240213	-2.76	16300	20230314	105.21	34400	-2.76	20240213	27000	23.89	20240102	34400	-2.76	20240213	16300	105.21	20230314	0.69	N	281820	500	104 억	2808569	N	N	4653	N	N
103	20240213	100750	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32550	1200	2	3.83	3907430800	124750	70.56	31400	32600	30500	40750	21950	31350	31322.08	13.46	-16838	33550	32450	31450	30350	29350	33000	30900	104	9400	500	23190	50	1	20861556	6790	12.26	1.56	12	0.60	2655.00	20903.00	33950	20240122	-4.12	16300	20230314	99.69	33950	-4.12	20240122	27000	20.56	20240102	33950	-4.12	20240122	16300	99.69	20230314	0.69	N	281820	500	104 억	2808569	N	N	4653	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History